timestamp,gmtoffset,datetime,open,high,low,close,volume
1706034600,0,2024-01-23 18:30:00,397.410003,397.429992,397.214996,397.359985,89640.0
1706034900,0,2024-01-23 18:35:00,397.329986,397.399993,397.019989,397.049987,136239.0
1706035200,0,2024-01-23 18:40:00,397.040008,397.380004,397.040008,397.174987,159270.0
1706035500,0,2024-01-23 18:45:00,397.149993,397.73001,397.100006,397.609893,168196.0
1706035800,0,2024-01-23 18:50:00,397.619995,397.779998,397.458312,397.459991,99444.0
1706036100,0,2024-01-23 18:55:00,397.48001,397.540008,397.25,397.497985,147247.0
1706036400,0,2024-01-23 19:00:00,397.48999,397.619995,397.160003,397.160186,93916.0
1706036700,0,2024-01-23 19:05:00,397.130004,397.179992,396.950012,397.129913,96389.0
1706037000,0,2024-01-23 19:10:00,397.119995,397.440002,397.100006,397.151885,142984.0
1706037300,0,2024-01-23 19:15:00,397.130004,397.244995,397.070007,397.190002,64200.0
1706037600,0,2024-01-23 19:20:00,397.160003,397.23001,397.100006,397.184997,65246.0
1706037900,0,2024-01-23 19:25:00,397.190002,397.390014,397.109985,397.232086,94314.0
1706038200,0,2024-01-23 19:30:00,397.209991,397.380004,397.160003,397.350006,87886.0
1706038500,0,2024-01-23 19:35:00,397.381408,397.779998,397.290008,397.660003,316641.0
1706038800,0,2024-01-23 19:40:00,397.665008,397.98999,397.665008,397.890014,177725.0
1706039100,0,2024-01-23 19:45:00,397.895996,398.26361,397.700103,397.709991,198415.0
1706039400,0,2024-01-23 19:50:00,397.734985,397.790008,397.600006,397.73999,141308.0
1706039700,0,2024-01-23 19:55:00,397.75,397.950012,397.709991,397.779998,1109681.0
1706040000,0,2024-01-23 20:00:00,397.790008,397.98001,397.720001,397.890014,265560.0
1706040300,0,2024-01-23 20:05:00,397.920013,398.179992,397.839996,398.0,129297.0
1706040600,0,2024-01-23 20:10:00,397.98999,398.734985,397.98999,398.670013,265705.0
1706040900,0,2024-01-23 20:15:00,398.709991,398.839996,398.390014,398.630004,221712.0
1706041200,0,2024-01-23 20:20:00,398.630004,398.73999,398.410003,398.457702,149190.0
1706041500,0,2024-01-23 20:25:00,398.459991,398.649993,398.350006,398.600006,156778.0
1706041800,0,2024-01-23 20:30:00,398.570007,398.760009,398.380004,398.549987,148782.0
1706042100,0,2024-01-23 20:35:00,398.540008,398.542297,398.140014,398.170013,180327.0
1706042400,0,2024-01-23 20:40:00,398.170013,398.660003,398.160003,398.524993,180153.0
1706042700,0,2024-01-23 20:45:00,398.519989,398.799987,398.350708,398.535003,345210.0
1706043000,0,2024-01-23 20:50:00,398.600006,399.149993,398.570007,398.919891,561327.0
1706043300,0,2024-01-23 20:55:00,398.869995,399.380004,398.809997,398.890014,847475.0
1706106600,0,2024-01-24 14:30:00,401.540008,402.390014,401.045013,401.140014,1417610.0
1706106900,0,2024-01-24 14:35:00,401.10501,401.720001,400.450012,401.234985,477759.0
1706107200,0,2024-01-24 14:40:00,401.23999,402.450012,401.190002,402.179992,510298.0
1706107500,0,2024-01-24 14:45:00,402.140014,402.320007,401.320007,401.720001,405247.0
1706107800,0,2024-01-24 14:50:00,401.734985,401.98001,401.25,401.899993,328098.0
1706108100,0,2024-01-24 14:55:00,401.890014,402.700012,401.794006,402.670013,358595.0
1706108400,0,2024-01-24 15:00:00,402.670013,402.869995,402.119995,402.772003,384587.0
1706108700,0,2024-01-24 15:05:00,402.774993,403.359405,402.760009,403.320007,310367.0
1706109000,0,2024-01-24 15:10:00,403.315002,403.599914,402.959991,403.269989,311672.0
1706109300,0,2024-01-24 15:15:00,403.279998,403.950012,403.23001,403.643096,284655.0
1706109600,0,2024-01-24 15:20:00,403.609985,403.73999,402.669494,403.0,369034.0
1706109900,0,2024-01-24 15:25:00,402.984985,403.850006,402.98001,403.775085,260112.0
1706110200,0,2024-01-24 15:30:00,403.779998,404.079986,403.519989,403.910003,230669.0
1706110500,0,2024-01-24 15:35:00,403.910003,404.179992,403.779998,404.085205,366037.0
1706110800,0,2024-01-24 15:40:00,404.109985,404.700012,403.829986,404.660003,247877.0
1706111100,0,2024-01-24 15:45:00,404.640014,404.720001,404.079986,404.339996,223081.0
1706111400,0,2024-01-24 15:50:00,404.345001,404.345001,403.589996,403.726715,144068.0
1706111700,0,2024-01-24 15:55:00,403.674987,403.790008,403.470001,403.495208,267654.0
1706112000,0,2024-01-24 16:00:00,403.510009,403.579986,403.079986,403.321014,285337.0
1706112300,0,2024-01-24 16:05:00,403.345001,403.380004,402.549987,402.850006,248297.0
1706112600,0,2024-01-24 16:10:00,402.859985,403.089996,402.545013,402.600006,217952.0
1706112900,0,2024-01-24 16:15:00,402.579986,402.910003,402.5,402.834991,239780.0
1706113200,0,2024-01-24 16:20:00,402.809997,403.459991,402.692108,403.390014,389271.0
1706113500,0,2024-01-24 16:25:00,403.440002,403.790008,403.220001,403.350006,182358.0
1706113800,0,2024-01-24 16:30:00,403.351989,403.564788,402.869995,402.910003,331377.0
1706114100,0,2024-01-24 16:35:00,402.910003,403.320007,402.859985,403.23001,131843.0
1706114400,0,2024-01-24 16:40:00,403.179992,403.640014,403.154998,403.290008,132035.0
1706114700,0,2024-01-24 16:45:00,403.342102,403.679992,403.170013,403.619995,158173.0
1706115000,0,2024-01-24 16:50:00,403.619995,403.910003,403.579986,403.89801,252011.0
1706115300,0,2024-01-24 16:55:00,403.869995,404.220001,403.790008,404.079986,647995.0
1706115600,0,2024-01-24 17:00:00,404.089996,404.190002,403.944702,404.130004,609933.0
1706115900,0,2024-01-24 17:05:00,404.144989,404.579895,404.079986,404.568603,183565.0
1706116200,0,2024-01-24 17:10:00,404.570007,404.790008,404.390014,404.450012,320336.0
1706116500,0,2024-01-24 17:15:00,404.420013,404.630187,404.295013,404.450012,159607.0
1706116800,0,2024-01-24 17:20:00,404.429992,404.825012,404.415008,404.790008,135784.0
1706117100,0,2024-01-24 17:25:00,404.809997,404.98999,404.680603,404.769989,157908.0
1706117400,0,2024-01-24 17:30:00,404.790008,405.149993,404.790008,405.0,266401.0
1706117700,0,2024-01-24 17:35:00,405.024993,405.149993,404.679992,404.700012,161495.0
1706118000,0,2024-01-24 17:40:00,404.720001,404.880004,404.559997,404.709899,97960.0
1706118300,0,2024-01-24 17:45:00,404.742401,405.039886,404.700012,404.983489,114441.0
1706118600,0,2024-01-24 17:50:00,404.992401,405.630004,404.992401,405.570007,198159.0
1706118900,0,2024-01-24 17:55:00,405.570007,405.570007,405.309997,405.332,103606.0
1706119200,0,2024-01-24 18:00:00,405.320007,405.320007,404.359985,404.635986,240560.0
1706119500,0,2024-01-24 18:05:00,404.589996,404.779998,404.380004,404.692993,238409.0
1706119800,0,2024-01-24 18:10:00,404.674987,405.0,404.649993,404.804992,188897.0
1706120100,0,2024-01-24 18:15:00,404.779998,404.829986,404.179992,404.799987,147788.0
1706120400,0,2024-01-24 18:20:00,404.789215,405.011993,404.73999,404.820007,126119.0
1706120700,0,2024-01-24 18:25:00,404.790008,405.519989,404.75,405.459991,132697.0
1706121000,0,2024-01-24 18:30:00,405.459991,405.490509,404.829986,405.040008,144477.0
1706121300,0,2024-01-24 18:35:00,405.025085,405.079986,404.079986,404.079986,146283.0
1706121600,0,2024-01-24 18:40:00,404.070007,404.445007,403.934997,404.119995,142412.0
1706121900,0,2024-01-24 18:45:00,404.149993,404.339996,404.010009,404.200012,98329.0
1706122200,0,2024-01-24 18:50:00,404.186492,404.409606,404.059997,404.25,99574.0
1706122500,0,2024-01-24 18:55:00,404.23999,404.440002,404.174987,404.287994,99107.0
1706122800,0,2024-01-24 19:00:00,404.294891,404.399688,403.901885,404.040008,133462.0
1706123100,0,2024-01-24 19:05:00,404.079986,404.319885,403.959991,403.963195,113189.0
1706123400,0,2024-01-24 19:10:00,403.950012,403.970001,403.519989,403.570007,137610.0
1706123700,0,2024-01-24 19:15:00,403.594696,403.75,403.380004,403.483489,144199.0
1706124000,0,2024-01-24 19:20:00,403.483489,403.483489,402.649993,402.73999,204180.0
1706124300,0,2024-01-24 19:25:00,402.760009,403.200012,402.538391,402.799987,122936.0
1706124600,0,2024-01-24 19:30:00,402.799987,403.116607,402.609985,402.75,109187.0
1706124900,0,2024-01-24 19:35:00,402.75,403.119995,402.630004,403.1044,97441.0
1706125200,0,2024-01-24 19:40:00,403.10501,403.610687,403.079986,403.505004,153718.0
1706125500,0,2024-01-24 19:45:00,403.51831,403.760009,403.450012,403.575012,97481.0
1706125800,0,2024-01-24 19:50:00,403.600006,403.765686,403.339996,403.410003,96555.0
1706126100,0,2024-01-24 19:55:00,403.399993,403.399993,402.927307,403.089996,141512.0
1706126400,0,2024-01-24 20:00:00,403.070007,403.649993,402.929992,403.519989,247850.0
1706126700,0,2024-01-24 20:05:00,403.519989,403.778594,403.496002,403.529998,130469.0
1706127000,0,2024-01-24 20:10:00,403.540008,403.549987,402.510009,402.649993,269089.0
1706127300,0,2024-01-24 20:15:00,402.649993,402.950012,402.380493,402.549987,185841.0
1706127600,0,2024-01-24 20:20:00,402.570007,403.079986,402.478912,403.054992,186756.0
1706127900,0,2024-01-24 20:25:00,403.054992,403.140014,402.660003,402.760009,181041.0
1706128200,0,2024-01-24 20:30:00,402.760009,403.255004,402.650085,403.220001,193338.0
1706128500,0,2024-01-24 20:35:00,403.23001,403.600006,403.200012,403.434997,176654.0
1706128800,0,2024-01-24 20:40:00,403.450012,403.700012,403.429992,403.529998,212538.0
1706129100,0,2024-01-24 20:45:00,403.540008,403.635009,403.024597,403.130004,256173.0
1706129400,0,2024-01-24 20:50:00,403.100006,403.100006,402.0,402.059997,562811.0
1706129700,0,2024-01-24 20:55:00,402.059997,402.880004,402.049987,402.570007,889556.0
1706193000,0,2024-01-25 14:30:00,403.721588,404.809997,403.36499,404.170013,1339334.0
1706193300,0,2024-01-25 14:35:00,404.109985,406.0,403.410003,404.333587,469981.0
1706193600,0,2024-01-25 14:40:00,404.320007,404.510009,403.630004,404.142486,306326.0
1706193900,0,2024-01-25 14:45:00,404.160003,405.100006,404.040008,404.850006,307309.0
1706194200,0,2024-01-25 14:50:00,404.870208,405.089996,404.690002,404.904998,224482.0
1706194500,0,2024-01-25 14:55:00,404.869995,404.940002,404.269989,404.299987,309783.0
1706194800,0,2024-01-25 15:00:00,404.329986,404.390014,403.549987,403.760314,313840.0
1706195100,0,2024-01-25 15:05:00,403.760009,404.149993,403.429992,404.144989,279593.0
1706195400,0,2024-01-25 15:10:00,404.200012,405.149993,404.089996,405.149993,285873.0
1706195700,0,2024-01-25 15:15:00,405.179992,405.970001,405.078308,405.735198,310413.0
1706196000,0,2024-01-25 15:20:00,405.75,406.674987,405.570007,406.214996,423124.0
1706196300,0,2024-01-25 15:25:00,406.217987,406.349487,405.880004,405.959991,254970.0
1706196600,0,2024-01-25 15:30:00,406.0,406.380004,405.950012,405.950012,217347.0
1706196900,0,2024-01-25 15:35:00,405.970001,406.325012,405.380004,406.290008,212015.0
1706197200,0,2024-01-25 15:40:00,406.329986,406.940002,406.265014,406.619995,199280.0
1706197500,0,2024-01-25 15:45:00,406.619995,406.83319,406.25,406.350006,176759.0
1706197800,0,2024-01-25 15:50:00,406.429199,406.679992,406.299987,406.549987,131727.0
1706198100,0,2024-01-25 15:55:00,406.529998,407.010009,406.399993,406.940002,193492.0
1706198400,0,2024-01-25 16:00:00,406.920013,406.94931,405.900085,405.916412,237850.0
1706198700,0,2024-01-25 16:05:00,405.959991,406.559997,405.875,406.350006,164010.0
1706199000,0,2024-01-25 16:10:00,406.339996,406.619995,406.190002,406.559997,206121.0
1706199300,0,2024-01-25 16:15:00,406.589996,406.790008,406.380004,406.380004,141388.0
1706199600,0,2024-01-25 16:20:00,406.429992,406.549987,406.209991,406.299987,103655.0
1706199900,0,2024-01-25 16:25:00,406.290008,406.570007,406.14151,406.416992,164229.0
1706200200,0,2024-01-25 16:30:00,406.410003,406.524993,406.179992,406.270111,119026.0
1706200500,0,2024-01-25 16:35:00,406.260009,406.579986,406.209991,406.260009,116385.0
1706200800,0,2024-01-25 16:40:00,406.274993,406.329986,405.75,405.913513,127400.0
1706201100,0,2024-01-25 16:45:00,405.890014,406.119995,405.769989,406.100006,143853.0
1706201400,0,2024-01-25 16:50:00,406.100006,406.839996,406.100006,406.75,175722.0
1706201700,0,2024-01-25 16:55:00,406.760009,406.769989,405.890014,406.184997,150313.0
1706202000,0,2024-01-25 17:00:00,406.188385,406.403686,405.890014,405.950012,114574.0
1706202300,0,2024-01-25 17:05:00,405.975006,406.170013,405.430206,405.720001,184375.0
1706202600,0,2024-01-25 17:10:00,405.679992,406.111114,405.679992,406.079986,133751.0
1706202900,0,2024-01-25 17:15:00,406.100006,406.450012,405.149993,405.170013,271340.0
1706203200,0,2024-01-25 17:20:00,405.190002,405.562011,404.940002,405.320007,289698.0
1706203500,0,2024-01-25 17:25:00,405.299987,405.640014,404.890014,405.432006,169556.0
1706203800,0,2024-01-25 17:30:00,405.479614,405.660003,405.25,405.260009,163068.0
1706204100,0,2024-01-25 17:35:00,405.25,405.769989,405.209991,405.73999,152210.0
1706204400,0,2024-01-25 17:40:00,405.700012,405.959991,405.609985,405.809997,138805.0
1706204700,0,2024-01-25 17:45:00,405.809997,405.809997,405.290008,405.5,251048.0
1706205000,0,2024-01-25 17:50:00,405.519989,405.684387,405.279998,405.535003,171795.0
1706205300,0,2024-01-25 17:55:00,405.529998,405.75,405.350006,405.470001,130359.0
1706205600,0,2024-01-25 18:00:00,405.470001,406.100006,405.320007,405.790008,190726.0
1706205900,0,2024-01-25 18:05:00,405.790008,406.179992,405.679992,405.790008,121557.0
1706206200,0,2024-01-25 18:10:00,405.790008,406.119995,405.680114,405.720001,137225.0
1706206500,0,2024-01-25 18:15:00,405.720001,405.720001,404.920013,404.98999,150274.0
1706206800,0,2024-01-25 18:20:00,404.970001,405.179992,404.714996,404.714996,160206.0
1706207100,0,2024-01-25 18:25:00,404.690002,405.461212,404.670013,405.450012,144603.0
1706207400,0,2024-01-25 18:30:00,405.429687,405.429687,404.790008,404.829986,132722.0
1706207700,0,2024-01-25 18:35:00,404.829986,405.039886,404.48999,404.910003,262996.0
1706208000,0,2024-01-25 18:40:00,404.881988,405.079986,404.549987,404.765014,137638.0
1706208300,0,2024-01-25 18:45:00,404.769989,405.010009,404.529998,404.797485,94244.0
1706208600,0,2024-01-25 18:50:00,404.780395,404.869995,404.399993,404.429992,89001.0
1706208900,0,2024-01-25 18:55:00,404.399993,404.399993,403.5,403.720001,226696.0
1706209200,0,2024-01-25 19:00:00,403.679992,403.703704,403.220001,403.5,175323.0
1706209500,0,2024-01-25 19:05:00,403.470001,403.649993,402.880004,402.899993,298502.0
1706209800,0,2024-01-25 19:10:00,402.950012,403.349914,402.929992,402.959991,187172.0
1706210100,0,2024-01-25 19:15:00,402.970001,403.48999,402.700012,403.454986,170550.0
1706210400,0,2024-01-25 19:20:00,403.459991,403.5,402.850006,402.929992,151612.0
1706210700,0,2024-01-25 19:25:00,402.890014,403.338104,402.890014,403.200012,90427.0
1706211000,0,2024-01-25 19:30:00,403.190002,403.329986,402.98999,403.170013,121968.0
1706211300,0,2024-01-25 19:35:00,403.160003,403.25,402.529388,402.910003,161399.0
1706211600,0,2024-01-25 19:40:00,402.929992,403.029998,402.73001,402.910003,163293.0
1706211900,0,2024-01-25 19:45:00,402.890014,403.035003,402.760009,402.920013,159275.0
1706212200,0,2024-01-25 19:50:00,402.929992,403.529998,402.850006,403.5,110624.0
1706212500,0,2024-01-25 19:55:00,403.456512,403.839996,403.440002,403.791412,142562.0
1706212800,0,2024-01-25 20:00:00,403.779998,403.880004,403.519989,403.869995,186552.0
1706213100,0,2024-01-25 20:05:00,403.859985,404.070007,403.600097,403.98001,172228.0
1706213400,0,2024-01-25 20:10:00,403.970001,403.98999,403.435302,403.48999,198833.0
1706213700,0,2024-01-25 20:15:00,403.484985,403.929992,403.484985,403.910003,156646.0
1706214000,0,2024-01-25 20:20:00,403.899993,404.029998,403.410003,403.440002,167670.0
1706214300,0,2024-01-25 20:25:00,403.369995,403.68991,403.339996,403.470001,151437.0
1706214600,0,2024-01-25 20:30:00,403.519989,404.119995,403.380004,404.040008,172082.0
1706214900,0,2024-01-25 20:35:00,404.040008,404.209991,403.630004,403.850006,192345.0
1706215200,0,2024-01-25 20:40:00,403.834991,404.170013,403.720001,403.894989,171144.0
1706215500,0,2024-01-25 20:45:00,403.890014,404.179992,403.850006,404.117706,176192.0
1706215800,0,2024-01-25 20:50:00,404.140014,404.75,404.059997,404.630004,403176.0
1706216100,0,2024-01-25 20:55:00,404.600006,405.089996,404.200012,405.089996,1070074.0
1706279400,0,2024-01-26 14:30:00,404.369995,404.600006,402.950012,403.859985,987454.0
1706279700,0,2024-01-26 14:35:00,403.929992,404.149993,403.059997,403.390014,320016.0
1706280000,0,2024-01-26 14:40:00,403.367095,404.220001,403.200012,404.119995,273664.0
1706280300,0,2024-01-26 14:45:00,404.160003,404.339996,403.609985,404.325012,239342.0
1706280600,0,2024-01-26 14:50:00,404.339996,404.600006,403.839996,403.839996,248018.0
1706280900,0,2024-01-26 14:55:00,403.829986,404.149993,403.579986,403.880004,284591.0
1706281200,0,2024-01-26 15:00:00,403.880004,403.950012,403.447998,403.587188,312882.0
1706281500,0,2024-01-26 15:05:00,403.579986,403.649993,403.029998,403.559997,221258.0
1706281800,0,2024-01-26 15:10:00,403.430114,403.600006,403.149993,403.595001,204893.0
1706282100,0,2024-01-26 15:15:00,403.600006,403.649993,403.182495,403.440002,188277.0
1706282400,0,2024-01-26 15:20:00,403.450012,403.910003,403.385009,403.700012,211803.0
1706282700,0,2024-01-26 15:25:00,403.700012,404.701995,403.700012,404.640014,216239.0
1706283000,0,2024-01-26 15:30:00,404.640594,405.335998,404.595001,405.290008,264556.0
1706283300,0,2024-01-26 15:35:00,405.299987,405.450012,405.040008,405.056701,192689.0
1706283600,0,2024-01-26 15:40:00,405.029998,405.450012,404.910003,405.359985,150331.0
1706283900,0,2024-01-26 15:45:00,405.380004,405.600006,405.200012,405.589996,193291.0
1706284200,0,2024-01-26 15:50:00,405.600006,405.75,405.109985,405.269989,159154.0
1706284500,0,2024-01-26 15:55:00,405.265014,405.420013,404.850006,405.130004,166216.0
1706284800,0,2024-01-26 16:00:00,405.115997,405.545013,405.079986,405.339996,135627.0
1706285100,0,2024-01-26 16:05:00,405.307189,405.529998,405.130004,405.48001,112639.0
1706285400,0,2024-01-26 16:10:00,405.5,405.640014,405.079986,405.149993,114273.0
1706285700,0,2024-01-26 16:15:00,405.149993,405.390014,405.119995,405.260009,138510.0
1706286000,0,2024-01-26 16:20:00,405.233703,405.489898,405.190002,405.190002,112306.0
1706286300,0,2024-01-26 16:25:00,405.209991,405.559997,405.200012,405.345001,127276.0
1706286600,0,2024-01-26 16:30:00,405.299987,405.529998,405.208007,405.464996,104320.0
1706286900,0,2024-01-26 16:35:00,405.470001,405.529998,404.736511,404.736511,156071.0
1706287200,0,2024-01-26 16:40:00,404.760009,404.829986,404.447906,404.795013,177398.0
1706287500,0,2024-01-26 16:45:00,404.790008,405.551086,404.589996,405.551086,138131.0
1706287800,0,2024-01-26 16:50:00,405.540008,405.790008,405.450012,405.630004,157655.0
1706288100,0,2024-01-26 16:55:00,405.625,406.010009,405.570007,405.670013,171143.0
1706288400,0,2024-01-26 17:00:00,405.679992,405.959991,405.540008,405.934997,107282.0
1706288700,0,2024-01-26 17:05:00,405.945312,406.170013,405.510101,405.600006,128245.0
1706289000,0,2024-01-26 17:10:00,405.581512,405.929992,405.339996,405.796112,109475.0
1706289300,0,2024-01-26 17:15:00,405.790008,405.929992,405.720001,405.910003,90137.0
1706289600,0,2024-01-26 17:20:00,405.920013,406.049987,405.359893,405.392395,124764.0
1706289900,0,2024-01-26 17:25:00,405.390014,405.48001,405.0,405.119995,176069.0
1706290200,0,2024-01-26 17:30:00,405.100006,405.100006,404.339996,404.415008,149454.0
1706290500,0,2024-01-26 17:35:00,404.415008,404.529998,403.470001,403.869995,233833.0
1706290800,0,2024-01-26 17:40:00,403.899993,404.130004,403.679992,403.850006,138714.0
1706291100,0,2024-01-26 17:45:00,403.859313,404.010009,403.0,403.079986,129906.0
1706291400,0,2024-01-26 17:50:00,403.089996,403.420013,402.690002,403.420013,226677.0
1706291700,0,2024-01-26 17:55:00,403.434997,403.434997,402.959991,403.316711,106604.0
1706292000,0,2024-01-26 18:00:00,403.299987,403.5,403.089996,403.376892,132778.0
1706292300,0,2024-01-26 18:05:00,403.369995,403.396514,403.040008,403.320007,101013.0
1706292600,0,2024-01-26 18:10:00,403.279998,403.690002,403.214996,403.320007,116298.0
1706292900,0,2024-01-26 18:15:00,403.329895,403.33139,403.010009,403.149993,141266.0
1706293200,0,2024-01-26 18:20:00,403.160003,403.559997,403.084991,403.440002,84461.0
1706293500,0,2024-01-26 18:25:00,403.470001,403.660003,403.329986,403.529998,114770.0
1706293800,0,2024-01-26 18:30:00,403.549987,403.679992,403.140014,403.540008,114795.0
1706294100,0,2024-01-26 18:35:00,403.519989,403.619995,403.260009,403.399993,65954.0
1706294400,0,2024-01-26 18:40:00,403.390014,403.390014,402.690002,402.720001,150669.0
1706294700,0,2024-01-26 18:45:00,402.709991,402.820007,402.429992,402.510009,143424.0
1706295000,0,2024-01-26 18:50:00,402.533508,402.869995,402.459991,402.790008,114217.0
1706295300,0,2024-01-26 18:55:00,402.820007,403.125213,402.600006,402.98001,110780.0
1706295600,0,2024-01-26 19:00:00,402.98001,403.700012,402.940002,403.547393,130399.0
1706295900,0,2024-01-26 19:05:00,403.559997,403.769989,403.410003,403.619995,91489.0
1706296200,0,2024-01-26 19:10:00,403.609985,403.73999,403.256896,403.260009,130681.0
1706296500,0,2024-01-26 19:15:00,403.279998,403.48001,403.197113,403.289794,82052.0
1706296800,0,2024-01-26 19:20:00,403.279998,403.352996,403.0,403.029998,114501.0
1706297100,0,2024-01-26 19:25:00,403.040008,403.260009,402.890014,403.169586,107504.0
1706297400,0,2024-01-26 19:30:00,403.170013,403.23999,402.799987,402.890014,106677.0
1706297700,0,2024-01-26 19:35:00,402.920013,403.320007,402.845001,403.269989,118017.0
1706298000,0,2024-01-26 19:40:00,403.279998,403.549987,403.23999,403.5,118459.0
1706298300,0,2024-01-26 19:45:00,403.48999,403.769989,403.450012,403.600006,141119.0
1706298600,0,2024-01-26 19:50:00,403.600006,404.049987,403.559997,403.609985,123314.0
1706298900,0,2024-01-26 19:55:00,403.589996,403.790008,403.399993,403.73001,110088.0
1706299200,0,2024-01-26 20:00:00,403.75,403.910003,403.690002,403.760009,91292.0
1706299500,0,2024-01-26 20:05:00,403.720001,403.959991,403.656311,403.709991,97032.0
1706299800,0,2024-01-26 20:10:00,403.73999,403.98001,403.660003,403.920013,74865.0
1706300100,0,2024-01-26 20:15:00,403.910003,403.98999,403.799591,403.809997,75606.0
1706300400,0,2024-01-26 20:20:00,403.820007,403.820007,403.529998,403.709991,83717.0
1706300700,0,2024-01-26 20:25:00,403.720001,403.879913,403.44989,403.510009,83707.0
1706301000,0,2024-01-26 20:30:00,403.48999,403.613006,403.109985,403.147094,140633.0
1706301300,0,2024-01-26 20:35:00,403.130004,403.279998,402.970001,403.23999,158707.0
1706301600,0,2024-01-26 20:40:00,403.220001,403.640014,403.130004,403.470001,175640.0
1706301900,0,2024-01-26 20:45:00,403.48999,403.769989,403.359985,403.61499,154383.0
1706302200,0,2024-01-26 20:50:00,403.600006,403.98001,403.549987,403.679992,296135.0
1706302500,0,2024-01-26 20:55:00,403.720001,404.350006,403.519989,403.910003,934770.0
1706538600,0,2024-01-29 14:30:00,406.059997,406.059997,404.329986,404.789886,1373441.0
1706538900,0,2024-01-29 14:35:00,404.769989,406.200012,404.769989,405.929992,486092.0
1706539200,0,2024-01-29 14:40:00,405.936798,406.760009,405.892486,406.545013,499182.0
1706539500,0,2024-01-29 14:45:00,406.570007,407.890014,406.5,407.890014,527615.0
1706539800,0,2024-01-29 14:50:00,407.890014,409.0,407.870086,408.670013,753781.0
1706540100,0,2024-01-29 14:55:00,408.654998,409.119995,407.459991,407.630004,492539.0
1706540400,0,2024-01-29 15:00:00,407.60501,407.731994,406.880096,407.202911,495803.0
1706540700,0,2024-01-29 15:05:00,407.204986,407.278411,406.350006,406.962097,346932.0
1706541000,0,2024-01-29 15:10:00,406.920013,407.690002,406.870086,407.329986,240971.0
1706541300,0,2024-01-29 15:15:00,407.329986,407.599914,406.570007,406.700012,276540.0
1706541600,0,2024-01-29 15:20:00,406.679992,406.938201,406.119995,406.5,298254.0
1706541900,0,2024-01-29 15:25:00,406.48001,406.570007,405.827789,406.019989,289539.0
1706542200,0,2024-01-29 15:30:00,406.040008,406.589996,405.549987,406.130004,291888.0
1706542500,0,2024-01-29 15:35:00,406.140014,406.309997,405.75,406.109985,169799.0
1706542800,0,2024-01-29 15:40:00,406.119995,406.466613,406.049987,406.167694,167200.0
1706543100,0,2024-01-29 15:45:00,406.187988,406.339996,405.799987,405.910003,157625.0
1706543400,0,2024-01-29 15:50:00,405.910003,406.20401,405.760009,406.169891,150692.0
1706543700,0,2024-01-29 15:55:00,406.169708,406.380004,405.959991,406.039093,200256.0
1706544000,0,2024-01-29 16:00:00,406.055114,406.570007,405.809997,406.459991,161189.0
1706544300,0,2024-01-29 16:05:00,406.467712,406.769989,406.109985,406.160003,180606.0
1706544600,0,2024-01-29 16:10:00,406.165008,406.440002,406.079986,406.399993,141259.0
1706544900,0,2024-01-29 16:15:00,406.420013,406.529998,406.159301,406.160003,128009.0
1706545200,0,2024-01-29 16:20:00,406.177001,406.320007,405.850006,406.265014,142577.0
1706545500,0,2024-01-29 16:25:00,406.320007,406.929992,406.119995,406.929992,209206.0
1706545800,0,2024-01-29 16:30:00,406.950012,407.350006,406.929992,407.160003,196966.0
1706546100,0,2024-01-29 16:35:00,407.170013,407.48001,407.049987,407.342895,171468.0
1706546400,0,2024-01-29 16:40:00,407.334991,407.48999,407.109985,407.25,199196.0
1706546700,0,2024-01-29 16:45:00,407.259307,407.279998,406.809997,406.920013,171399.0
1706547000,0,2024-01-29 16:50:00,406.929992,407.48999,406.839996,407.459991,152930.0
1706547300,0,2024-01-29 16:55:00,407.450012,407.48999,407.040008,407.059997,138905.0
1706547600,0,2024-01-29 17:00:00,407.089996,407.259887,406.859985,407.10501,172521.0
1706547900,0,2024-01-29 17:05:00,407.084991,407.100006,406.829986,407.019989,129741.0
1706548200,0,2024-01-29 17:10:00,407.019989,407.18991,406.920013,407.028015,148024.0
1706548500,0,2024-01-29 17:15:00,407.019989,407.299987,406.945007,407.0,99193.0
1706548800,0,2024-01-29 17:20:00,406.98999,407.279998,406.760009,407.2565,121625.0
1706549100,0,2024-01-29 17:25:00,407.25,407.450012,407.040008,407.100006,107952.0
1706549400,0,2024-01-29 17:30:00,407.109985,407.339996,406.920013,406.920013,115262.0
1706549700,0,2024-01-29 17:35:00,406.929992,407.25,406.839996,407.160003,137120.0
1706550000,0,2024-01-29 17:40:00,407.190002,407.25,406.910003,407.019989,154060.0
1706550300,0,2024-01-29 17:45:00,407.0,407.140014,406.709991,406.820007,162771.0
1706550600,0,2024-01-29 17:50:00,406.829986,407.089996,406.798797,407.029998,147130.0
1706550900,0,2024-01-29 17:55:00,407.0,407.209991,406.875,407.049987,106482.0
1706551200,0,2024-01-29 18:00:00,407.049987,407.119995,406.779998,407.065612,235616.0
1706551500,0,2024-01-29 18:05:00,407.073608,407.190002,406.890014,407.069,125213.0
1706551800,0,2024-01-29 18:10:00,407.045013,407.089996,406.769989,407.070007,82791.0
1706552100,0,2024-01-29 18:15:00,407.054992,407.089996,406.943389,407.0,137385.0
1706552400,0,2024-01-29 18:20:00,406.98999,407.119995,406.899597,407.100006,109101.0
1706552700,0,2024-01-29 18:25:00,407.130004,407.269989,407.100006,407.179992,111691.0
1706553000,0,2024-01-29 18:30:00,407.170013,407.200012,406.98001,407.089996,117125.0
1706553300,0,2024-01-29 18:35:00,407.089385,407.200012,407.0,407.100006,114019.0
1706553600,0,2024-01-29 18:40:00,407.070007,407.369995,407.058013,407.23999,103029.0
1706553900,0,2024-01-29 18:45:00,407.260009,407.32901,407.170013,407.190002,82051.0
1706554200,0,2024-01-29 18:50:00,407.191802,407.220001,406.930114,407.079986,112143.0
1706554500,0,2024-01-29 18:55:00,407.097412,407.119995,406.98999,407.03421,96048.0
1706554800,0,2024-01-29 19:00:00,407.040008,407.220001,406.940002,407.109985,117140.0
1706555100,0,2024-01-29 19:05:00,407.125,407.584991,407.100006,407.559997,128468.0
1706555400,0,2024-01-29 19:10:00,407.579986,408.0,407.540008,407.880096,226993.0
1706555700,0,2024-01-29 19:15:00,407.880004,408.151489,407.73001,407.809997,195027.0
1706556000,0,2024-01-29 19:20:00,407.820007,407.889892,407.762786,407.790008,84190.0
1706556300,0,2024-01-29 19:25:00,407.791992,408.060089,407.765014,408.040496,133394.0
1706556600,0,2024-01-29 19:30:00,408.040008,408.170013,407.910003,408.065002,163849.0
1706556900,0,2024-01-29 19:35:00,408.10791,408.309997,408.079986,408.228393,126714.0
1706557200,0,2024-01-29 19:40:00,408.23001,408.320007,407.98001,408.119995,184143.0
1706557500,0,2024-01-29 19:45:00,408.106994,408.11499,407.799987,407.799987,135966.0
1706557800,0,2024-01-29 19:50:00,407.809997,408.058013,407.73999,407.829986,168024.0
1706558100,0,2024-01-29 19:55:00,407.820007,407.98001,407.670013,407.809997,161695.0
1706558400,0,2024-01-29 20:00:00,407.799987,408.940002,407.799987,408.619995,288921.0
1706558700,0,2024-01-29 20:05:00,408.609985,408.959991,408.440002,408.611999,244736.0
1706559000,0,2024-01-29 20:10:00,408.630004,409.010009,408.589996,408.92691,188310.0
1706559300,0,2024-01-29 20:15:00,408.929992,409.559906,408.840087,409.549987,260026.0
1706559600,0,2024-01-29 20:20:00,409.529998,409.649993,409.359985,409.459991,235366.0
1706559900,0,2024-01-29 20:25:00,409.451995,409.604003,409.0,409.256195,254117.0
1706560200,0,2024-01-29 20:30:00,409.269989,409.859985,409.269989,409.829986,371013.0
1706560500,0,2024-01-29 20:35:00,409.829986,409.940002,409.431793,409.570007,308887.0
1706560800,0,2024-01-29 20:40:00,409.559997,409.940002,409.481994,409.829986,241728.0
1706561100,0,2024-01-29 20:45:00,409.820007,409.880004,409.575012,409.709991,291395.0
1706561400,0,2024-01-29 20:50:00,409.690002,409.98001,409.589996,409.829986,450956.0
1706561700,0,2024-01-29 20:55:00,409.859985,409.880004,409.399993,409.720001,970123.0
1706625000,0,2024-01-30 14:30:00,412.260009,413.049987,410.595001,410.795013,2039828.0
1706625300,0,2024-01-30 14:35:00,410.795013,412.079986,410.559997,412.069885,608737.0
1706625600,0,2024-01-30 14:40:00,412.130004,412.470001,411.385009,411.73999,512479.0
1706625900,0,2024-01-30 14:45:00,411.709991,411.899993,411.0,411.0,404049.0
1706626200,0,2024-01-30 14:50:00,411.029998,411.540008,410.799987,411.051696,400435.0
1706626500,0,2024-01-30 14:55:00,411.079986,411.179901,410.260009,410.880004,465167.0
1706626800,0,2024-01-30 15:00:00,410.825012,410.869995,409.440002,410.355987,1066396.0
1706627100,0,2024-01-30 15:05:00,410.380004,410.5,409.859985,410.024993,347449.0
1706627400,0,2024-01-30 15:10:00,410.035003,410.801696,409.880004,410.649993,454567.0
1706627700,0,2024-01-30 15:15:00,410.670013,410.970001,409.98999,410.23999,311225.0
1706628000,0,2024-01-30 15:20:00,410.2518,410.890014,410.049987,410.5,279420.0
1706628300,0,2024-01-30 15:25:00,410.48001,410.600006,409.779998,410.350006,364825.0
1706628600,0,2024-01-30 15:30:00,410.329986,411.040008,410.25,410.809997,284274.0
1706628900,0,2024-01-30 15:35:00,410.799987,410.825012,410.140014,410.19989,227379.0
1706629200,0,2024-01-30 15:40:00,410.209991,410.269989,409.720001,409.832489,321806.0
1706629500,0,2024-01-30 15:45:00,409.825012,409.839599,409.309997,409.487091,306778.0
1706629800,0,2024-01-30 15:50:00,409.48999,409.839996,409.010009,409.019989,323096.0
1706630100,0,2024-01-30 15:55:00,409.024993,409.529998,409.010009,409.494995,266786.0
1706630400,0,2024-01-30 16:00:00,409.48999,410.339996,409.48999,410.170013,269188.0
1706630700,0,2024-01-30 16:05:00,410.170013,410.459991,409.709991,409.75,281709.0
1706631000,0,2024-01-30 16:10:00,409.769989,410.309997,409.627197,410.309997,234508.0
1706631300,0,2024-01-30 16:15:00,410.350006,410.570007,410.109985,410.195007,214871.0
1706631600,0,2024-01-30 16:20:00,410.160003,410.299987,410.0,410.158996,171496.0
1706631900,0,2024-01-30 16:25:00,410.154998,410.48999,410.025512,410.140014,177552.0
1706632200,0,2024-01-30 16:30:00,410.160003,410.307495,409.98999,410.089996,227539.0
1706632500,0,2024-01-30 16:35:00,410.099487,410.149902,409.98001,410.075012,151399.0
1706632800,0,2024-01-30 16:40:00,410.065002,410.109985,409.73001,409.769989,163789.0
1706633100,0,2024-01-30 16:45:00,409.790588,409.880004,409.660003,409.755004,165385.0
1706633400,0,2024-01-30 16:50:00,409.769989,409.920013,409.720001,409.859985,154476.0
1706633700,0,2024-01-30 16:55:00,409.863403,409.880004,409.529998,409.660003,168400.0
1706634000,0,2024-01-30 17:00:00,409.670013,409.829986,409.570007,409.579986,186402.0
1706634300,0,2024-01-30 17:05:00,409.573303,409.809997,409.464996,409.690002,252076.0
1706634600,0,2024-01-30 17:10:00,409.670013,409.760009,409.279998,409.35501,138242.0
1706634900,0,2024-01-30 17:15:00,409.320007,409.390014,408.549987,408.73999,285353.0
1706635200,0,2024-01-30 17:20:00,408.709991,408.75,407.769989,407.811798,346637.0
1706635500,0,2024-01-30 17:25:00,407.809997,408.23001,407.23001,407.470001,299894.0
1706635800,0,2024-01-30 17:30:00,407.470001,407.540008,406.579986,406.691894,365925.0
1706636100,0,2024-01-30 17:35:00,406.690002,407.440002,406.450103,407.299987,330065.0
1706636400,0,2024-01-30 17:40:00,407.315612,407.589996,407.179992,407.309997,298404.0
1706636700,0,2024-01-30 17:45:00,407.299987,407.464996,407.049987,407.190002,189393.0
1706637000,0,2024-01-30 17:50:00,407.209991,407.358001,407.049987,407.225708,205480.0
1706637300,0,2024-01-30 17:55:00,407.234985,407.28009,407.060089,407.140014,151311.0
1706637600,0,2024-01-30 18:00:00,407.149993,407.390014,406.809997,407.089996,256050.0
1706637900,0,2024-01-30 18:05:00,407.109985,407.599914,407.049987,407.519989,216657.0
1706638200,0,2024-01-30 18:10:00,407.549987,407.890014,407.459991,407.880004,187317.0
1706638500,0,2024-01-30 18:15:00,407.869995,408.220794,407.841003,408.100006,198264.0
1706638800,0,2024-01-30 18:20:00,408.119995,408.200012,407.769989,408.010101,210178.0
1706639100,0,2024-01-30 18:25:00,408.028106,408.140014,407.779998,408.019989,145330.0
1706639400,0,2024-01-30 18:30:00,408.070007,408.220001,407.98999,408.170013,210281.0
1706639700,0,2024-01-30 18:35:00,408.179992,408.23999,407.98999,408.144989,144690.0
1706640000,0,2024-01-30 18:40:00,408.160003,408.204986,407.779998,407.820007,172139.0
1706640300,0,2024-01-30 18:45:00,407.810089,407.920013,407.579986,407.665008,200086.0
1706640600,0,2024-01-30 18:50:00,407.674713,407.734985,407.48001,407.515014,161387.0
1706640900,0,2024-01-30 18:55:00,407.529998,408.170013,407.521606,408.045013,216448.0
1706641200,0,2024-01-30 19:00:00,408.054992,408.109985,407.745605,407.75,212056.0
1706641500,0,2024-01-30 19:05:00,407.75,407.779998,407.309997,407.529998,222325.0
1706641800,0,2024-01-30 19:10:00,407.515014,407.779998,407.320007,407.779998,213451.0
1706642100,0,2024-01-30 19:15:00,407.779998,407.975006,407.651611,407.839996,153749.0
1706642400,0,2024-01-30 19:20:00,407.845001,408.140014,407.809997,408.095001,169761.0
1706642700,0,2024-01-30 19:25:00,408.059997,408.329986,407.929992,408.012695,192257.0
1706643000,0,2024-01-30 19:30:00,408.010986,408.420013,407.959991,408.040008,208611.0
1706643300,0,2024-01-30 19:35:00,408.070007,408.100006,407.880004,407.950012,200069.0
1706643600,0,2024-01-30 19:40:00,407.945007,408.209991,407.820007,408.179992,154942.0
1706643900,0,2024-01-30 19:45:00,408.182891,408.48999,408.117095,408.290008,201740.0
1706644200,0,2024-01-30 19:50:00,408.279998,408.375,407.975006,408.109985,207654.0
1706644500,0,2024-01-30 19:55:00,408.11499,408.140014,407.850006,408.003997,204100.0
1706644800,0,2024-01-30 20:00:00,408.010009,408.23001,407.720001,407.834991,204871.0
1706645100,0,2024-01-30 20:05:00,407.850006,408.045288,407.600006,407.934997,259896.0
1706645400,0,2024-01-30 20:10:00,407.950012,408.299896,407.929992,408.100006,239629.0
1706645700,0,2024-01-30 20:15:00,408.096008,408.420013,408.059997,408.390014,241546.0
1706646000,0,2024-01-30 20:20:00,408.369995,408.700012,408.369995,408.630004,260912.0
1706646300,0,2024-01-30 20:25:00,408.649993,409.119995,408.529998,408.765014,342667.0
1706646600,0,2024-01-30 20:30:00,408.769989,408.829986,408.410003,408.440002,366772.0
1706646900,0,2024-01-30 20:35:00,408.429992,408.75,408.329986,408.709991,299536.0
1706647200,0,2024-01-30 20:40:00,408.709991,409.220001,408.654785,409.019989,350531.0
1706647500,0,2024-01-30 20:45:00,409.010009,409.428985,408.98001,409.320007,482904.0
1706647800,0,2024-01-30 20:50:00,409.279998,409.420013,408.48001,408.660003,710337.0
1706648100,0,2024-01-30 20:55:00,408.640014,409.109985,408.23001,408.600006,1071645.0
1706711400,0,2024-01-31 14:30:00,406.959991,414.290008,406.760009,413.946289,4275832.0
1706711700,0,2024-01-31 14:35:00,413.899993,415.320007,410.259002,411.48999,2183134.0
1706712000,0,2024-01-31 14:40:00,411.46231,411.549987,408.149993,408.23001,1534928.0
1706712300,0,2024-01-31 14:45:00,408.23001,408.234985,405.170013,406.839996,1336241.0
1706712600,0,2024-01-31 14:50:00,406.850006,408.260009,406.299987,408.070892,875110.0
1706712900,0,2024-01-31 14:55:00,408.109985,408.799987,406.25,406.545013,929599.0
1706713200,0,2024-01-31 15:00:00,406.589996,406.73999,404.679992,405.1734,892845.0
1706713500,0,2024-01-31 15:05:00,405.204986,405.628295,404.609985,405.380004,778549.0
1706713800,0,2024-01-31 15:10:00,405.450012,405.450012,402.779998,402.779998,929542.0
1706714100,0,2024-01-31 15:15:00,402.760009,404.495605,402.760009,403.744995,727955.0
1706714400,0,2024-01-31 15:20:00,403.779998,404.369598,403.170013,404.220001,473753.0
1706714700,0,2024-01-31 15:25:00,404.339996,404.5,402.549987,402.899993,717451.0
1706715000,0,2024-01-31 15:30:00,402.890014,403.399993,402.679992,403.271911,479374.0
1706715300,0,2024-01-31 15:35:00,403.25,403.799987,402.720001,403.059997,423563.0
1706715600,0,2024-01-31 15:40:00,403.040008,403.509399,402.799987,403.269989,298580.0
1706715900,0,2024-01-31 15:45:00,403.309997,403.700012,402.799987,403.034088,392570.0
1706716200,0,2024-01-31 15:50:00,403.024993,403.670013,402.929992,403.0,399301.0
1706716500,0,2024-01-31 15:55:00,403.0,403.5,402.899993,403.339996,319315.0
1706716800,0,2024-01-31 16:00:00,403.300109,404.100006,403.287109,404.0,389349.0
1706717100,0,2024-01-31 16:05:00,403.970001,404.279998,403.329986,404.079986,324621.0
1706717400,0,2024-01-31 16:10:00,404.0,404.450012,403.850006,404.377014,213966.0
1706717700,0,2024-01-31 16:15:00,404.360198,405.279998,404.299987,404.940002,427298.0
1706718000,0,2024-01-31 16:20:00,404.950012,404.98001,404.075012,404.089996,306612.0
1706718300,0,2024-01-31 16:25:00,404.142913,404.165008,403.299987,403.640014,331747.0
1706718600,0,2024-01-31 16:30:00,403.678009,403.804992,402.959991,403.179992,350305.0
1706718900,0,2024-01-31 16:35:00,403.149993,403.379913,402.899993,403.197692,182265.0
1706719200,0,2024-01-31 16:40:00,403.190002,403.320007,402.924987,403.084991,324488.0
1706719500,0,2024-01-31 16:45:00,403.085113,403.23999,402.799987,403.049987,436166.0
1706719800,0,2024-01-31 16:50:00,403.060089,403.149993,402.109985,402.573486,389466.0
1706720100,0,2024-01-31 16:55:00,402.569488,403.119995,402.569488,402.880004,246562.0
1706720400,0,2024-01-31 17:00:00,402.890014,403.75,402.859985,403.304992,287252.0
1706720700,0,2024-01-31 17:05:00,403.295013,403.450012,402.899993,403.269989,283957.0
1706721000,0,2024-01-31 17:10:00,403.277496,403.299896,402.0,402.679901,308117.0
1706721300,0,2024-01-31 17:15:00,402.670013,402.720001,402.329986,402.446411,183306.0
1706721600,0,2024-01-31 17:20:00,402.404998,402.59851,402.23001,402.310485,150543.0
1706721900,0,2024-01-31 17:25:00,402.290008,402.585998,402.089996,402.119506,197113.0
1706722200,0,2024-01-31 17:30:00,402.117004,402.410003,402.050109,402.214996,159953.0
1706722500,0,2024-01-31 17:35:00,402.190002,402.510009,401.890014,402.217498,257911.0
1706722800,0,2024-01-31 17:40:00,402.209991,402.260009,401.910003,402.17041,219375.0
1706723100,0,2024-01-31 17:45:00,402.190002,402.228485,401.320007,401.525512,357745.0
1706723400,0,2024-01-31 17:50:00,401.515411,402.260009,401.5,402.226013,251498.0
1706723700,0,2024-01-31 17:55:00,402.220001,402.470001,401.98001,402.380004,192531.0
1706724000,0,2024-01-31 18:00:00,402.390014,403.160003,402.329986,403.019989,383239.0
1706724300,0,2024-01-31 18:05:00,403.049987,403.329986,402.940399,403.014007,285238.0
1706724600,0,2024-01-31 18:10:00,403.0,403.0,402.5,402.924987,172354.0
1706724900,0,2024-01-31 18:15:00,402.920013,403.565002,402.910003,403.527404,259443.0
1706725200,0,2024-01-31 18:20:00,403.549987,403.609985,402.899993,402.975006,265169.0
1706725500,0,2024-01-31 18:25:00,403.000091,403.359985,402.920013,403.173187,183874.0
1706725800,0,2024-01-31 18:30:00,403.200012,403.290008,402.840087,403.059997,179767.0
1706726100,0,2024-01-31 18:35:00,403.070007,403.119995,402.549987,402.600006,156376.0
1706726400,0,2024-01-31 18:40:00,402.595001,402.809997,402.320007,402.640014,200169.0
1706726700,0,2024-01-31 18:45:00,402.609985,403.049987,402.5,402.850006,202348.0
1706727000,0,2024-01-31 18:50:00,402.850097,402.850097,402.260009,402.304992,205323.0
1706727300,0,2024-01-31 18:55:00,402.36911,402.970001,402.274993,402.829986,196510.0
1706727600,0,2024-01-31 19:00:00,402.970001,403.299987,401.019989,401.709991,546108.0
1706727900,0,2024-01-31 19:05:00,401.760009,402.399993,401.420013,402.070098,267685.0
1706728200,0,2024-01-31 19:10:00,402.200012,402.469909,401.839996,401.970001,255514.0
1706728500,0,2024-01-31 19:15:00,401.940002,401.950012,401.390014,401.427703,223812.0
1706728800,0,2024-01-31 19:20:00,401.399993,401.581787,400.510009,400.839996,369181.0
1706729100,0,2024-01-31 19:25:00,400.839996,401.260009,400.709991,401.220001,256320.0
1706729400,0,2024-01-31 19:30:00,401.25,402.339996,401.176513,402.304992,360480.0
1706729700,0,2024-01-31 19:35:00,402.309997,403.470001,401.049987,403.190002,558746.0
1706730000,0,2024-01-31 19:40:00,403.190002,403.519989,402.75,403.339996,449349.0
1706730300,0,2024-01-31 19:45:00,403.369995,404.19989,403.160003,403.214996,606078.0
1706730600,0,2024-01-31 19:50:00,403.23001,403.390014,402.390014,402.700195,335376.0
1706730900,0,2024-01-31 19:55:00,402.684997,403.256011,402.609985,402.665008,280037.0
1706731200,0,2024-01-31 20:00:00,402.700012,402.75,400.709991,401.040008,772892.0
1706731500,0,2024-01-31 20:05:00,401.019989,401.519989,400.200012,401.343597,479022.0
1706731800,0,2024-01-31 20:10:00,401.405609,401.725006,400.519989,401.019989,319880.0
1706732100,0,2024-01-31 20:15:00,401.070007,401.549987,400.420013,400.549987,420868.0
1706732400,0,2024-01-31 20:20:00,400.619995,401.653411,400.359985,400.779998,432276.0
1706732700,0,2024-01-31 20:25:00,400.760009,400.790008,400.299987,400.454986,321413.0
1706733000,0,2024-01-31 20:30:00,400.440002,400.510009,399.140014,399.274597,737401.0
1706733300,0,2024-01-31 20:35:00,399.269989,399.269989,398.059997,398.709991,788948.0
1706733600,0,2024-01-31 20:40:00,398.704986,399.059997,398.429992,398.640014,474777.0
1706733900,0,2024-01-31 20:45:00,398.630004,399.200012,398.559997,398.630004,447480.0
1706734200,0,2024-01-31 20:50:00,398.649993,398.695007,397.209991,397.820007,1226128.0
1706734500,0,2024-01-31 20:55:00,397.809997,398.579986,397.350006,397.450012,1838353.0
1706797800,0,2024-02-01 14:30:00,401.829986,405.269989,401.799987,405.23999,2889829.0
1706798100,0,2024-02-01 14:35:00,405.260009,406.289886,404.929992,405.910003,1143781.0
1706798400,0,2024-02-01 14:40:00,405.920013,406.100006,404.959991,405.48999,808098.0
1706798700,0,2024-02-01 14:45:00,405.459991,406.220001,405.019989,405.885009,809318.0
1706799000,0,2024-02-01 14:50:00,405.920013,406.130004,404.899993,405.450012,612533.0
1706799300,0,2024-02-01 14:55:00,405.434997,406.049987,405.110687,406.0,490549.0
1706799600,0,2024-02-01 15:00:00,405.959991,407.589996,405.200012,407.100006,958032.0
1706799900,0,2024-02-01 15:05:00,407.119995,407.98001,406.959991,407.410003,698259.0
1706800200,0,2024-02-01 15:10:00,407.420013,408.0,406.915496,407.625,518521.0
1706800500,0,2024-02-01 15:15:00,407.600006,407.709991,406.5,406.700012,555595.0
1706800800,0,2024-02-01 15:20:00,406.709991,406.73001,405.829986,406.690002,465714.0
1706801100,0,2024-02-01 15:25:00,406.671112,407.089996,406.57019,406.622009,356788.0
1706801400,0,2024-02-01 15:30:00,406.641693,406.829986,406.059997,406.070007,311549.0
1706801700,0,2024-02-01 15:35:00,406.100006,406.100006,405.23001,405.5,487270.0
1706802000,0,2024-02-01 15:40:00,405.497497,405.799987,405.260009,405.559997,328729.0
1706802300,0,2024-02-01 15:45:00,405.575012,405.720001,404.640014,404.8703,452240.0
1706802600,0,2024-02-01 15:50:00,404.899993,404.970001,403.795013,403.970001,339159.0
1706802900,0,2024-02-01 15:55:00,403.927886,404.260009,403.359985,403.680114,392966.0
1706803200,0,2024-02-01 16:00:00,403.700012,403.850006,403.160003,403.195007,242167.0
1706803500,0,2024-02-01 16:05:00,403.195007,403.660003,402.859985,402.890014,381498.0
1706803800,0,2024-02-01 16:10:00,402.880004,403.070007,402.589996,402.86499,292174.0
1706804100,0,2024-02-01 16:15:00,402.859985,403.070007,402.549987,403.018005,237319.0
1706804400,0,2024-02-01 16:20:00,403.015014,403.970001,402.950012,403.779998,261296.0
1706804700,0,2024-02-01 16:25:00,403.799987,403.940002,403.584991,403.910003,173619.0
1706805000,0,2024-02-01 16:30:00,403.929992,404.140014,403.700012,404.035095,238227.0
1706805300,0,2024-02-01 16:35:00,404.010009,404.059997,403.630004,404.054595,231674.0
1706805600,0,2024-02-01 16:40:00,404.054595,404.165008,403.600006,403.809997,189176.0
1706805900,0,2024-02-01 16:45:00,403.859985,403.959991,403.611602,403.779998,128545.0
1706806200,0,2024-02-01 16:50:00,403.790008,404.420013,403.790008,404.013214,230781.0
1706806500,0,2024-02-01 16:55:00,403.98999,404.070007,403.609985,403.760009,154387.0
1706806800,0,2024-02-01 17:00:00,403.829986,404.23999,403.529998,404.109985,214545.0
1706807100,0,2024-02-01 17:05:00,404.089996,404.459991,403.970001,404.271606,222213.0
1706807400,0,2024-02-01 17:10:00,404.260009,404.510009,404.089996,404.390014,213146.0
1706807700,0,2024-02-01 17:15:00,404.390014,404.434997,404.149993,404.160003,140936.0
1706808000,0,2024-02-01 17:20:00,404.170013,404.299987,403.640014,403.788299,162130.0
1706808300,0,2024-02-01 17:25:00,403.75,403.899993,403.089996,403.160003,193268.0
1706808600,0,2024-02-01 17:30:00,403.170013,403.200012,402.679992,402.98001,207258.0
1706808900,0,2024-02-01 17:35:00,402.98999,403.325012,402.880004,403.174011,199821.0
1706809200,0,2024-02-01 17:40:00,403.200012,403.304901,402.850006,402.910003,161899.0
1706809500,0,2024-02-01 17:45:00,402.880004,403.720001,402.869995,403.690002,168510.0
1706809800,0,2024-02-01 17:50:00,403.660003,404.649291,403.660003,404.640014,255704.0
1706810100,0,2024-02-01 17:55:00,404.640014,405.109985,403.679992,404.0,388211.0
1706810400,0,2024-02-01 18:00:00,404.0,404.049987,403.119995,403.269989,192910.0
1706810700,0,2024-02-01 18:05:00,403.312408,403.429992,402.98001,403.410003,209906.0
1706811000,0,2024-02-01 18:10:00,403.410003,404.190002,403.320007,403.959991,236181.0
1706811300,0,2024-02-01 18:15:00,403.940002,404.029998,403.5,403.880004,69541.0
1706811600,0,2024-02-01 18:20:00,403.850006,403.875,403.5,403.619995,105577.0
1706811900,0,2024-02-01 18:25:00,403.679992,403.970001,403.589996,403.880004,86677.0
1706812200,0,2024-02-01 18:30:00,403.890014,404.670013,403.859985,404.280212,131674.0
1706812500,0,2024-02-01 18:35:00,404.309997,404.410003,403.225006,403.459991,168166.0
1706812800,0,2024-02-01 18:40:00,403.470001,403.690002,403.149993,403.276397,133431.0
1706813100,0,2024-02-01 18:45:00,403.327392,403.709991,403.327392,403.557586,114106.0
1706813400,0,2024-02-01 18:50:00,403.554992,403.975006,403.554992,403.869995,87744.0
1706813700,0,2024-02-01 18:55:00,403.839996,404.070007,403.589996,403.670013,94599.0
1706814000,0,2024-02-01 19:00:00,403.700012,404.100006,403.679992,404.079498,92609.0
1706814300,0,2024-02-01 19:05:00,404.059997,404.839996,403.98001,404.839996,127182.0
1706814600,0,2024-02-01 19:10:00,404.839996,404.98999,403.940002,404.119995,213424.0
1706814900,0,2024-02-01 19:15:00,404.118011,404.640014,403.924987,404.584991,165137.0
1706815200,0,2024-02-01 19:20:00,404.609985,404.75,404.5,404.53601,102182.0
1706815500,0,2024-02-01 19:25:00,404.549987,404.600006,403.929992,404.192504,173726.0
1706815800,0,2024-02-01 19:30:00,404.179992,404.226501,403.850097,403.910003,121687.0
1706816100,0,2024-02-01 19:35:00,403.920013,404.329895,403.829986,404.249908,151147.0
1706816400,0,2024-02-01 19:40:00,404.23999,404.410003,404.090087,404.269989,137240.0
1706816700,0,2024-02-01 19:45:00,404.299896,405.109985,404.274993,404.48001,247270.0
1706817000,0,2024-02-01 19:50:00,404.510009,404.795013,404.400085,404.489898,141479.0
1706817300,0,2024-02-01 19:55:00,404.514007,404.700012,404.399993,404.601989,149599.0
1706817600,0,2024-02-01 20:00:00,404.609985,404.769989,404.23001,404.679992,228892.0
1706817900,0,2024-02-01 20:05:00,404.709594,404.799987,404.25,404.345001,166408.0
1706818200,0,2024-02-01 20:10:00,404.359985,404.359985,403.700012,404.269989,231098.0
1706818500,0,2024-02-01 20:15:00,404.299987,404.299987,403.970001,404.183898,139990.0
1706818800,0,2024-02-01 20:20:00,404.160003,404.25,403.940002,404.23999,199827.0
1706819100,0,2024-02-01 20:25:00,404.234985,404.390014,403.829986,403.869903,184210.0
1706819400,0,2024-02-01 20:30:00,403.85501,404.183898,403.85501,404.183898,182934.0
1706819700,0,2024-02-01 20:35:00,404.180114,404.309997,403.937591,404.209991,215882.0
1706820000,0,2024-02-01 20:40:00,404.207,404.269989,403.809997,403.910003,227466.0
1706820300,0,2024-02-01 20:45:00,403.890014,404.100006,403.420013,403.450012,348521.0
1706820600,0,2024-02-01 20:50:00,403.48999,403.630004,402.940002,403.329986,538231.0
1706820900,0,2024-02-01 20:55:00,403.429992,403.880004,403.209991,403.799987,1182684.0
1706884200,0,2024-02-02 14:30:00,403.809997,408.23001,403.559997,408.190002,1922154.0
1706884500,0,2024-02-02 14:35:00,408.225006,408.269989,407.109985,408.010009,522297.0
1706884800,0,2024-02-02 14:40:00,408.010009,408.779998,406.720001,408.5,676760.0
1706885100,0,2024-02-02 14:45:00,408.552398,409.600006,408.25,408.390014,737908.0
1706885400,0,2024-02-02 14:50:00,408.382385,408.664306,406.190002,406.510009,621840.0
1706885700,0,2024-02-02 14:55:00,406.48001,408.186309,406.269989,407.660003,496525.0
1706886000,0,2024-02-02 15:00:00,407.540008,408.450012,407.540008,408.268188,371366.0
1706886300,0,2024-02-02 15:05:00,408.269989,409.589996,408.209991,409.23999,588723.0
1706886600,0,2024-02-02 15:10:00,409.209991,409.649993,408.859985,409.459991,361668.0
1706886900,0,2024-02-02 15:15:00,409.48001,409.950012,408.78601,408.970092,428466.0
1706887200,0,2024-02-02 15:20:00,409.010009,409.23999,408.519989,408.829986,276635.0
1706887500,0,2024-02-02 15:25:00,408.829986,409.049987,407.519989,408.071807,401548.0
1706887800,0,2024-02-02 15:30:00,408.089996,408.091613,406.839996,407.4906,395547.0
1706888100,0,2024-02-02 15:35:00,407.450012,407.904998,407.0401,407.859985,302354.0
1706888400,0,2024-02-02 15:40:00,407.877197,409.100006,407.829986,409.010009,329360.0
1706888700,0,2024-02-02 15:45:00,409.049987,409.182098,408.350006,408.459991,264894.0
1706889000,0,2024-02-02 15:50:00,408.510009,408.779998,408.23999,408.440002,203954.0
1706889300,0,2024-02-02 15:55:00,408.470001,408.75,407.950012,408.035003,194479.0
1706889600,0,2024-02-02 16:00:00,408.059997,408.380004,407.529998,407.779998,149156.0
1706889900,0,2024-02-02 16:05:00,407.799987,408.380004,407.799987,408.299987,192349.0
1706890200,0,2024-02-02 16:10:00,408.279998,408.630004,407.920989,408.040008,175011.0
1706890500,0,2024-02-02 16:15:00,408.070007,408.100006,407.5,407.769989,244110.0
1706890800,0,2024-02-02 16:20:00,407.769012,407.839996,407.380004,407.789093,251936.0
1706891100,0,2024-02-02 16:25:00,407.775695,408.390014,407.320007,407.970001,204712.0
1706891400,0,2024-02-02 16:30:00,407.945007,408.73001,407.945007,408.73001,201553.0
1706891700,0,2024-02-02 16:35:00,408.73999,409.23001,408.709991,409.23001,299798.0
1706892000,0,2024-02-02 16:40:00,409.23001,409.630798,409.080108,409.619995,327984.0
1706892300,0,2024-02-02 16:45:00,409.609985,409.98999,409.600006,409.804992,296581.0
1706892600,0,2024-02-02 16:50:00,409.827606,410.309997,409.709808,410.274993,349213.0
1706892900,0,2024-02-02 16:55:00,410.279998,410.289886,409.640014,409.821502,228978.0
1706893200,0,2024-02-02 17:00:00,409.829986,410.380004,409.829986,409.940093,189140.0
1706893500,0,2024-02-02 17:05:00,409.970001,410.079986,409.75,409.890014,201307.0
1706893800,0,2024-02-02 17:10:00,409.904998,410.059997,409.640014,409.779998,146951.0
1706894100,0,2024-02-02 17:15:00,409.790008,411.10501,409.690002,411.059997,390617.0
1706894400,0,2024-02-02 17:20:00,411.059997,411.109985,410.630096,410.752288,194002.0
1706894700,0,2024-02-02 17:25:00,410.75,411.231689,410.640014,411.170013,174879.0
1706895000,0,2024-02-02 17:30:00,411.190002,411.709991,411.135589,411.260009,317667.0
1706895300,0,2024-02-02 17:35:00,411.23001,411.569885,411.23001,411.529998,210353.0
1706895600,0,2024-02-02 17:40:00,411.529998,411.744995,410.179992,410.450012,437357.0
1706895900,0,2024-02-02 17:45:00,410.540008,410.950012,409.940002,410.880004,337413.0
1706896200,0,2024-02-02 17:50:00,410.880004,410.975585,410.279998,410.839996,145936.0
1706896500,0,2024-02-02 17:55:00,410.820007,411.690002,410.769989,411.644989,175638.0
1706896800,0,2024-02-02 18:00:00,411.700012,412.059997,411.700012,411.941192,199826.0
1706897100,0,2024-02-02 18:05:00,411.910003,412.140014,411.450012,411.579986,196635.0
1706897400,0,2024-02-02 18:10:00,411.589996,412.23001,411.589996,411.990112,193964.0
1706897700,0,2024-02-02 18:15:00,412.0,412.269989,411.710113,412.029998,194754.0
1706898000,0,2024-02-02 18:20:00,412.010009,412.201599,411.690002,412.010009,159719.0
1706898300,0,2024-02-02 18:25:00,412.010009,412.070007,411.065002,411.600006,219660.0
1706898600,0,2024-02-02 18:30:00,411.561004,411.609985,411.010009,411.151885,123536.0
1706898900,0,2024-02-02 18:35:00,411.109985,411.440002,410.700012,411.339996,161684.0
1706899200,0,2024-02-02 18:40:00,411.359985,411.48999,411.151214,411.459991,141400.0
1706899500,0,2024-02-02 18:45:00,411.464996,411.790008,411.279998,411.75,187971.0
1706899800,0,2024-02-02 18:50:00,411.760009,412.109985,411.720001,412.019989,127431.0
1706900100,0,2024-02-02 18:55:00,412.010009,412.149993,411.880004,411.934997,105687.0
1706900400,0,2024-02-02 19:00:00,411.970001,412.220001,411.630096,411.665008,153194.0
1706900700,0,2024-02-02 19:05:00,411.670013,411.779998,411.570007,411.684997,118369.0
1706901000,0,2024-02-02 19:10:00,411.695007,411.75,411.360107,411.404998,147295.0
1706901300,0,2024-02-02 19:15:00,411.434997,411.920013,411.380004,411.554992,162133.0
1706901600,0,2024-02-02 19:20:00,411.575988,411.839996,411.390106,411.790008,312462.0
1706901900,0,2024-02-02 19:25:00,411.809997,411.910003,411.60501,411.700012,111454.0
1706902200,0,2024-02-02 19:30:00,411.720001,412.109985,411.589996,412.054992,145715.0
1706902500,0,2024-02-02 19:35:00,412.079986,412.339996,412.005004,412.25,141320.0
1706902800,0,2024-02-02 19:40:00,412.23001,412.420013,411.920013,411.970001,150725.0
1706903100,0,2024-02-02 19:45:00,411.920013,412.144989,411.429992,411.470001,155836.0
1706903400,0,2024-02-02 19:50:00,411.440002,411.75,411.420013,411.519989,143954.0
1706903700,0,2024-02-02 19:55:00,411.540008,411.660003,411.350097,411.510009,159069.0
1706904000,0,2024-02-02 20:00:00,411.510009,411.519989,411.010009,411.134002,177678.0
1706904300,0,2024-02-02 20:05:00,411.100006,411.73001,411.089996,411.670013,183307.0
1706904600,0,2024-02-02 20:10:00,411.670013,411.880004,411.25,411.325012,209587.0
1706904900,0,2024-02-02 20:15:00,411.325012,411.459991,411.059997,411.399993,227358.0
1706905200,0,2024-02-02 20:20:00,411.370086,411.440002,410.73001,410.769989,228774.0
1706905500,0,2024-02-02 20:25:00,410.799713,411.197998,410.674987,411.100006,209094.0
1706905800,0,2024-02-02 20:30:00,411.100006,411.100006,410.820007,411.0,195014.0
1706906100,0,2024-02-02 20:35:00,411.0,411.299987,410.779998,411.23001,224665.0
1706906400,0,2024-02-02 20:40:00,411.279998,411.410003,411.209991,411.320007,246799.0
1706906700,0,2024-02-02 20:45:00,411.299987,411.779998,410.869995,411.704986,339037.0
1706907000,0,2024-02-02 20:50:00,411.695007,412.649993,411.540008,412.510009,613303.0
1706907300,0,2024-02-02 20:55:00,412.540008,412.630004,411.070007,411.109985,1099445.0
1707143400,0,2024-02-05 14:30:00,409.899993,411.160003,409.339996,409.809997,1556946.0
1707143700,0,2024-02-05 14:35:00,409.799987,410.690002,409.529998,409.98001,529984.0
1707144000,0,2024-02-05 14:40:00,409.962188,410.48999,409.079986,409.350006,493044.0
1707144300,0,2024-02-05 14:45:00,409.350006,409.369995,407.794006,408.019989,609941.0
1707144600,0,2024-02-05 14:50:00,408.019989,408.850006,407.320007,408.269989,347417.0
1707144900,0,2024-02-05 14:55:00,408.309906,408.929992,408.190002,408.325012,329054.0
1707145200,0,2024-02-05 15:00:00,408.325012,408.48999,406.959991,407.10501,478988.0
1707145500,0,2024-02-05 15:05:00,407.140014,407.630004,406.779998,407.055908,379264.0
1707145800,0,2024-02-05 15:10:00,407.079986,407.278503,406.23999,406.514007,344897.0
1707146100,0,2024-02-05 15:15:00,406.48001,406.509796,405.130004,405.549987,368159.0
1707146400,0,2024-02-05 15:20:00,405.470001,406.529998,405.299987,406.5,287185.0
1707146700,0,2024-02-05 15:25:00,406.484985,406.75,405.910003,406.617095,234494.0
1707147000,0,2024-02-05 15:30:00,406.619995,406.878906,406.440002,406.615997,220150.0
1707147300,0,2024-02-05 15:35:00,406.619995,406.98001,406.079986,406.084991,206552.0
1707147600,0,2024-02-05 15:40:00,406.079986,406.23999,405.140014,405.200012,231992.0
1707147900,0,2024-02-05 15:45:00,405.1763,405.229888,404.73999,405.10501,332399.0
1707148200,0,2024-02-05 15:50:00,405.119995,405.140014,404.291687,404.519989,259292.0
1707148500,0,2024-02-05 15:55:00,404.529998,404.73001,404.279998,404.587799,266471.0
1707148800,0,2024-02-05 16:00:00,404.584991,404.972595,404.519989,404.679992,206507.0
1707149100,0,2024-02-05 16:05:00,404.679992,405.100006,404.570007,404.880004,183371.0
1707149400,0,2024-02-05 16:10:00,404.880004,405.220001,404.799987,404.98001,175870.0
1707149700,0,2024-02-05 16:15:00,404.999908,405.302795,404.878112,405.070007,196763.0
1707150000,0,2024-02-05 16:20:00,405.089996,405.369995,404.390014,404.410003,297642.0
1707150300,0,2024-02-05 16:25:00,404.399993,404.429992,403.98999,404.089996,535249.0
1707150600,0,2024-02-05 16:30:00,404.100006,404.774993,404.090911,404.769989,230902.0
1707150900,0,2024-02-05 16:35:00,404.760009,405.540008,404.670013,405.325012,298873.0
1707151200,0,2024-02-05 16:40:00,405.299987,405.339996,404.820007,405.23001,166293.0
1707151500,0,2024-02-05 16:45:00,405.225006,405.920013,405.140014,405.675415,311715.0
1707151800,0,2024-02-05 16:50:00,405.690002,406.049987,405.570007,405.880004,146144.0
1707152100,0,2024-02-05 16:55:00,405.880004,406.48999,405.880004,406.279998,231667.0
1707152400,0,2024-02-05 17:00:00,406.320007,406.380401,405.950012,406.350006,288298.0
1707152700,0,2024-02-05 17:05:00,406.34201,406.48001,406.209991,406.299987,125268.0
1707153000,0,2024-02-05 17:10:00,406.304992,406.370086,405.850006,406.070007,190045.0
1707153300,0,2024-02-05 17:15:00,406.066192,406.209991,405.98001,406.109008,92876.0
1707153600,0,2024-02-05 17:20:00,406.119995,406.279998,405.570007,406.249908,148032.0
1707153900,0,2024-02-05 17:25:00,406.209991,406.399993,406.200012,406.269989,87869.0
1707154200,0,2024-02-05 17:30:00,406.290008,406.73999,406.290008,406.660003,138839.0
1707154500,0,2024-02-05 17:35:00,406.64801,406.799987,406.519989,406.712493,205876.0
1707154800,0,2024-02-05 17:40:00,406.709991,406.760009,406.410003,406.48999,128865.0
1707155100,0,2024-02-05 17:45:00,406.519989,406.670013,405.875,405.875,158583.0
1707155400,0,2024-02-05 17:50:00,405.859985,406.070007,405.700012,405.950012,154598.0
1707155700,0,2024-02-05 17:55:00,405.940002,406.005004,405.684997,405.820007,128397.0
1707156000,0,2024-02-05 18:00:00,405.829986,405.890014,405.350006,405.839996,183055.0
1707156300,0,2024-02-05 18:05:00,405.894989,406.040008,405.760009,405.904998,117075.0
1707156600,0,2024-02-05 18:10:00,405.940002,406.089996,404.5,406.010009,151360.0
1707156900,0,2024-02-05 18:15:00,405.992004,406.029998,405.470001,405.653991,139871.0
1707157200,0,2024-02-05 18:20:00,405.630004,405.850006,405.350006,405.510009,117050.0
1707157500,0,2024-02-05 18:25:00,405.529998,405.529998,405.089996,405.100006,129663.0
1707157800,0,2024-02-05 18:30:00,405.119995,405.179992,404.829986,404.920013,183153.0
1707158100,0,2024-02-05 18:35:00,404.899993,404.970001,404.799987,404.959991,100060.0
1707158400,0,2024-02-05 18:40:00,404.954986,405.136993,404.799987,404.910003,142690.0
1707158700,0,2024-02-05 18:45:00,404.910003,405.220001,404.820098,405.068695,103351.0
1707159000,0,2024-02-05 18:50:00,405.079986,405.149993,404.929992,405.014099,79011.0
1707159300,0,2024-02-05 18:55:00,405.0,405.315002,404.829986,405.209991,124628.0
1707159600,0,2024-02-05 19:00:00,405.220001,405.291992,404.970001,405.140014,98517.0
1707159900,0,2024-02-05 19:05:00,405.190002,405.25,405.079986,405.190002,88560.0
1707160200,0,2024-02-05 19:10:00,405.209991,405.23999,405.082702,405.125,103180.0
1707160500,0,2024-02-05 19:15:00,405.11499,405.23999,404.809997,404.98001,144614.0
1707160800,0,2024-02-05 19:20:00,404.959991,405.200012,404.839996,405.0979,132053.0
1707161100,0,2024-02-05 19:25:00,405.119995,405.23001,404.959991,405.109985,110254.0
1707161400,0,2024-02-05 19:30:00,405.149993,405.61499,405.119995,405.589996,169742.0
1707161700,0,2024-02-05 19:35:00,405.579986,405.920013,405.559997,405.809997,133675.0
1707162000,0,2024-02-05 19:40:00,405.815002,406.059997,405.649993,405.690002,166878.0
1707162300,0,2024-02-05 19:45:00,405.73999,405.75,405.450012,405.720001,119179.0
1707162600,0,2024-02-05 19:50:00,405.73001,405.880004,405.579895,405.845001,117253.0
1707162900,0,2024-02-05 19:55:00,405.834991,405.850006,405.540008,405.720001,113058.0
1707163200,0,2024-02-05 20:00:00,405.720001,405.760009,405.25,405.289306,133245.0
1707163500,0,2024-02-05 20:05:00,405.279998,405.315002,404.850006,404.850006,196574.0
1707163800,0,2024-02-05 20:10:00,404.859985,405.040008,404.690093,404.802093,158789.0
1707164100,0,2024-02-05 20:15:00,404.760009,404.98001,404.630004,404.929107,203275.0
1707164400,0,2024-02-05 20:20:00,404.940002,405.299987,404.820007,405.195007,152531.0
1707164700,0,2024-02-05 20:25:00,405.209686,405.579986,405.140014,405.450012,131190.0
1707165000,0,2024-02-05 20:30:00,405.440002,405.559387,405.25,405.26651,128867.0
1707165300,0,2024-02-05 20:35:00,405.25,405.320007,404.450012,404.920013,178760.0
1707165600,0,2024-02-05 20:40:00,404.950012,405.279998,404.880004,404.899993,205644.0
1707165900,0,2024-02-05 20:45:00,404.880004,405.290008,404.880004,405.109985,200272.0
1707166200,0,2024-02-05 20:50:00,405.135009,406.019989,405.135009,406.019989,571889.0
1707166500,0,2024-02-05 20:55:00,406.010009,406.23999,405.320007,405.670013,1158657.0
1707229800,0,2024-02-06 14:30:00,405.880004,407.970001,405.660003,407.910003,1071618.0
1707230100,0,2024-02-06 14:35:00,407.880004,407.929992,405.529998,407.029998,469348.0
1707230400,0,2024-02-06 14:40:00,407.037811,407.44989,406.519287,406.98999,290485.0
1707230700,0,2024-02-06 14:45:00,406.929992,407.164215,406.260009,406.375,379867.0
1707231000,0,2024-02-06 14:50:00,406.375,406.442504,405.359985,406.135009,384916.0
1707231300,0,2024-02-06 14:55:00,406.130004,406.170013,405.029998,405.029998,348914.0
1707231600,0,2024-02-06 15:00:00,405.010009,405.369995,404.600006,404.640014,392534.0
1707231900,0,2024-02-06 15:05:00,404.600006,404.640014,404.049987,404.077514,253257.0
1707232200,0,2024-02-06 15:10:00,404.059997,404.420013,403.559997,404.321807,294329.0
1707232500,0,2024-02-06 15:15:00,404.350006,405.019897,404.200012,404.630004,189650.0
1707232800,0,2024-02-06 15:20:00,404.649993,405.049987,404.242187,404.269989,172457.0
1707233100,0,2024-02-06 15:25:00,404.273986,404.640014,403.799987,404.579986,205952.0
1707233400,0,2024-02-06 15:30:00,404.559997,404.600006,404.200012,404.510009,205333.0
1707233700,0,2024-02-06 15:35:00,404.510009,404.799987,404.149993,404.160003,219248.0
1707234000,0,2024-02-06 15:40:00,404.190002,404.549987,404.089996,404.419097,154138.0
1707234300,0,2024-02-06 15:45:00,404.429992,404.820007,404.420013,404.709991,156533.0
1707234600,0,2024-02-06 15:50:00,404.690002,404.850006,404.209991,404.329986,161371.0
1707234900,0,2024-02-06 15:55:00,404.329986,404.804504,404.130004,404.720001,319812.0
1707235200,0,2024-02-06 16:00:00,404.709991,405.010009,404.619995,404.850006,140241.0
1707235500,0,2024-02-06 16:05:00,404.880004,405.160003,404.610992,404.630004,191813.0
1707235800,0,2024-02-06 16:10:00,404.640014,404.910003,404.0,404.200012,218338.0
1707236100,0,2024-02-06 16:15:00,404.179992,404.505004,403.950012,404.234985,153295.0
1707236400,0,2024-02-06 16:20:00,404.234985,404.399993,404.109985,404.269989,155709.0
1707236700,0,2024-02-06 16:25:00,404.269989,404.320007,404.005615,404.130004,123030.0
1707237000,0,2024-02-06 16:30:00,404.119995,404.429992,404.024993,404.369995,147424.0
1707237300,0,2024-02-06 16:35:00,404.369995,404.649902,404.082,404.595001,111656.0
1707237600,0,2024-02-06 16:40:00,404.609985,405.010009,404.380004,404.790008,189599.0
1707237900,0,2024-02-06 16:45:00,404.769989,404.769989,403.220001,404.359985,212796.0
1707238200,0,2024-02-06 16:50:00,404.410095,404.690002,404.0,404.540008,186733.0
1707238500,0,2024-02-06 16:55:00,404.540008,404.633789,403.929992,403.929992,153810.0
1707238800,0,2024-02-06 17:00:00,403.970001,404.309997,403.839996,404.109985,222051.0
1707239100,0,2024-02-06 17:05:00,404.140014,404.410003,404.070007,404.279998,168108.0
1707239400,0,2024-02-06 17:10:00,404.285003,404.459991,404.045013,404.209991,159264.0
1707239700,0,2024-02-06 17:15:00,404.209991,404.48001,404.050109,404.059997,183607.0
1707240000,0,2024-02-06 17:20:00,404.029998,404.052185,403.670013,403.790008,194257.0
1707240300,0,2024-02-06 17:25:00,403.779998,404.149993,403.676391,404.130004,128511.0
1707240600,0,2024-02-06 17:30:00,404.140014,404.184997,403.665008,403.760009,135189.0
1707240900,0,2024-02-06 17:35:00,403.768493,403.959991,403.73999,403.959991,116041.0
1707241200,0,2024-02-06 17:40:00,403.950012,404.260009,403.875,404.204986,167426.0
1707241500,0,2024-02-06 17:45:00,404.190002,404.220001,403.649993,403.720001,134249.0
1707241800,0,2024-02-06 17:50:00,403.690002,403.98999,403.609985,403.625,88307.0
1707242100,0,2024-02-06 17:55:00,403.639312,403.950012,403.551391,403.620086,100689.0
1707242400,0,2024-02-06 18:00:00,403.596008,404.095001,403.559997,404.088897,148641.0
1707242700,0,2024-02-06 18:05:00,404.109985,404.515014,404.059997,404.380004,122537.0
1707243000,0,2024-02-06 18:10:00,404.369995,404.48001,404.097991,404.23001,79739.0
1707243300,0,2024-02-06 18:15:00,404.234985,404.609985,404.149993,404.320007,97504.0
1707243600,0,2024-02-06 18:20:00,404.299987,404.429992,404.135009,404.160003,94013.0
1707243900,0,2024-02-06 18:25:00,404.149993,404.429992,404.140014,404.329986,109686.0
1707244200,0,2024-02-06 18:30:00,404.369995,404.540008,404.179992,404.339996,70025.0
1707244500,0,2024-02-06 18:35:00,404.279998,404.640014,404.279998,404.519989,106642.0
1707244800,0,2024-02-06 18:40:00,404.519989,404.619995,404.248199,404.5,84734.0
1707245100,0,2024-02-06 18:45:00,404.5,404.600006,404.329986,404.566009,119010.0
1707245400,0,2024-02-06 18:50:00,404.570007,404.570007,404.250701,404.269989,108260.0
1707245700,0,2024-02-06 18:55:00,404.269989,404.809997,404.260009,404.787506,133199.0
1707246000,0,2024-02-06 19:00:00,404.785003,404.809997,404.420013,404.592193,120500.0
1707246300,0,2024-02-06 19:05:00,404.579986,404.649993,403.709991,403.709991,149694.0
1707246600,0,2024-02-06 19:10:00,403.73999,403.769989,403.140014,403.1604,205929.0
1707246900,0,2024-02-06 19:15:00,403.160003,403.299987,402.910003,402.964996,193803.0
1707247200,0,2024-02-06 19:20:00,402.950012,403.329986,402.929992,403.146301,141842.0
1707247500,0,2024-02-06 19:25:00,403.160003,403.523986,403.130004,403.470001,124910.0
1707247800,0,2024-02-06 19:30:00,403.484405,403.790008,403.415802,403.690002,101898.0
1707248100,0,2024-02-06 19:35:00,403.700012,403.745208,403.290008,403.380004,109858.0
1707248400,0,2024-02-06 19:40:00,403.359985,403.579986,403.260009,403.48001,84980.0
1707248700,0,2024-02-06 19:45:00,403.420013,403.660003,403.416687,403.644989,84607.0
1707249000,0,2024-02-06 19:50:00,403.660003,403.790008,403.540008,403.779998,82086.0
1707249300,0,2024-02-06 19:55:00,403.75,403.98999,403.690002,403.809997,141603.0
1707249600,0,2024-02-06 20:00:00,403.839996,404.079986,403.720489,404.049987,104329.0
1707249900,0,2024-02-06 20:05:00,404.079986,404.356903,403.959991,404.245391,162483.0
1707250200,0,2024-02-06 20:10:00,404.234985,404.559997,404.23001,404.540008,140427.0
1707250500,0,2024-02-06 20:15:00,404.519989,404.519989,404.130004,404.369995,140805.0
1707250800,0,2024-02-06 20:20:00,404.388305,404.445007,404.220092,404.349914,132620.0
1707251100,0,2024-02-06 20:25:00,404.334991,404.600006,404.290008,404.432495,117627.0
1707251400,0,2024-02-06 20:30:00,404.440002,404.470001,403.950012,404.209991,155564.0
1707251700,0,2024-02-06 20:35:00,404.220001,404.309997,403.920013,403.940002,148315.0
1707252000,0,2024-02-06 20:40:00,403.929992,404.219299,403.829986,404.100006,228015.0
1707252300,0,2024-02-06 20:45:00,404.109985,404.350006,403.940002,404.160003,171123.0
1707252600,0,2024-02-06 20:50:00,404.170013,405.019989,404.119995,404.850006,438117.0
1707252900,0,2024-02-06 20:55:00,404.839996,405.609985,403.320007,405.470001,746799.0
1707316200,0,2024-02-07 14:30:00,407.440002,408.880004,407.399993,408.5,1929858.0
1707316500,0,2024-02-07 14:35:00,408.445007,409.119995,408.339996,408.709991,470222.0
1707316800,0,2024-02-07 14:40:00,408.769989,409.859985,408.549987,409.75,550691.0
1707317100,0,2024-02-07 14:45:00,409.779998,409.929992,409.079986,409.73001,542044.0
1707317400,0,2024-02-07 14:50:00,409.75,409.790008,408.730102,408.730102,293552.0
1707317700,0,2024-02-07 14:55:00,408.799987,409.269989,408.190002,409.160003,255508.0
1707318000,0,2024-02-07 15:00:00,409.130004,409.725006,408.98001,409.706604,267069.0
1707318300,0,2024-02-07 15:05:00,409.720001,409.920013,409.329986,409.57901,304764.0
1707318600,0,2024-02-07 15:10:00,409.589996,410.950012,408.799987,410.934997,489971.0
1707318900,0,2024-02-07 15:15:00,410.929992,411.410003,410.799987,410.834991,363031.0
1707319200,0,2024-02-07 15:20:00,410.880004,411.48999,410.779998,411.388702,245348.0
1707319500,0,2024-02-07 15:25:00,411.399993,411.959991,411.260009,411.940002,287530.0
1707319800,0,2024-02-07 15:30:00,411.970001,412.429901,411.700012,411.809997,325955.0
1707320100,0,2024-02-07 15:35:00,411.850006,411.869995,411.450012,411.709991,209801.0
1707320400,0,2024-02-07 15:40:00,411.720001,411.839996,411.290008,411.630004,186203.0
1707320700,0,2024-02-07 15:45:00,411.619995,411.850006,411.428314,411.535003,165732.0
1707321000,0,2024-02-07 15:50:00,411.540008,412.010009,411.25,411.279998,271268.0
1707321300,0,2024-02-07 15:55:00,411.265014,411.48999,410.799987,411.23001,226400.0
1707321600,0,2024-02-07 16:00:00,411.269989,411.309997,410.760009,410.98999,125390.0
1707321900,0,2024-02-07 16:05:00,410.98001,411.48999,410.809997,411.484985,120197.0
1707322200,0,2024-02-07 16:10:00,411.5,411.799987,411.440002,411.619995,105673.0
1707322500,0,2024-02-07 16:15:00,411.635009,411.698211,411.214996,411.260009,125155.0
1707322800,0,2024-02-07 16:20:00,411.299896,411.369995,410.829986,410.880004,157808.0
1707323100,0,2024-02-07 16:25:00,410.880004,411.5,410.700012,411.450012,129571.0
1707323400,0,2024-02-07 16:30:00,411.459991,411.649993,411.019989,411.170013,224304.0
1707323700,0,2024-02-07 16:35:00,411.170104,411.48999,411.089996,411.429992,99508.0
1707324000,0,2024-02-07 16:40:00,411.440002,411.640014,411.269989,411.599914,93734.0
1707324300,0,2024-02-07 16:45:00,411.559997,411.619995,411.309997,411.350006,104267.0
1707324600,0,2024-02-07 16:50:00,411.36499,411.769989,411.359985,411.73001,109411.0
1707324900,0,2024-02-07 16:55:00,411.720001,412.019989,411.700012,411.700012,142471.0
1707325200,0,2024-02-07 17:00:00,411.700012,411.829986,411.511901,411.829895,113714.0
1707325500,0,2024-02-07 17:05:00,411.850006,411.910003,411.630004,411.850006,109321.0
1707325800,0,2024-02-07 17:10:00,411.859985,411.940002,411.549987,411.940002,108529.0
1707326100,0,2024-02-07 17:15:00,411.924987,412.399993,411.859985,412.25,192933.0
1707326400,0,2024-02-07 17:20:00,412.25,412.25,411.859985,412.054992,104138.0
1707326700,0,2024-02-07 17:25:00,412.034606,412.100006,411.760009,411.825012,90044.0
1707327000,0,2024-02-07 17:30:00,411.812988,411.920013,411.529998,411.709991,128143.0
1707327300,0,2024-02-07 17:35:00,411.690002,411.859985,411.420013,411.470001,82239.0
1707327600,0,2024-02-07 17:40:00,411.48001,411.679992,411.179992,411.579986,106954.0
1707327900,0,2024-02-07 17:45:00,411.549987,411.940002,411.549987,411.869995,62191.0
1707328200,0,2024-02-07 17:50:00,411.890014,412.140014,411.785003,412.120086,66382.0
1707328500,0,2024-02-07 17:55:00,412.130004,412.158996,411.890014,412.0,104824.0
1707328800,0,2024-02-07 18:00:00,412.019989,412.380004,411.48999,411.659912,142965.0
1707329100,0,2024-02-07 18:05:00,411.640014,412.049987,411.559997,412.0,83065.0
1707329400,0,2024-02-07 18:10:00,412.049987,412.220001,411.940002,412.21109,80622.0
1707329700,0,2024-02-07 18:15:00,412.214996,412.350006,412.060089,412.350006,80191.0
1707330000,0,2024-02-07 18:20:00,412.309997,412.429992,412.25,412.325012,97563.0
1707330300,0,2024-02-07 18:25:00,412.320007,412.660003,412.290008,412.570007,134824.0
1707330600,0,2024-02-07 18:30:00,412.600006,412.799987,412.529998,412.769897,128953.0
1707330900,0,2024-02-07 18:35:00,412.760009,412.829986,412.570007,412.819885,88009.0
1707331200,0,2024-02-07 18:40:00,412.820007,412.820007,412.130004,412.640014,144258.0
1707331500,0,2024-02-07 18:45:00,412.660095,412.850006,412.529998,412.839294,92201.0
1707331800,0,2024-02-07 18:50:00,412.829986,413.016815,412.820007,412.950012,181058.0
1707332100,0,2024-02-07 18:55:00,412.98001,413.160003,412.950012,413.07199,139374.0
1707332400,0,2024-02-07 19:00:00,413.070007,413.140014,412.779998,412.904998,151977.0
1707332700,0,2024-02-07 19:05:00,412.899993,413.019989,412.640014,412.73001,120127.0
1707333000,0,2024-02-07 19:10:00,412.719207,413.010009,412.654998,412.774291,112790.0
1707333300,0,2024-02-07 19:15:00,412.769989,412.964996,412.709991,412.729888,113671.0
1707333600,0,2024-02-07 19:20:00,412.73001,412.769989,412.540008,412.649993,86564.0
1707333900,0,2024-02-07 19:25:00,412.670013,412.73941,412.510009,412.584991,60647.0
1707334200,0,2024-02-07 19:30:00,412.609985,412.75,412.420989,412.579986,69035.0
1707334500,0,2024-02-07 19:35:00,412.579986,412.850006,412.510986,412.766815,103362.0
1707334800,0,2024-02-07 19:40:00,412.779998,412.820007,412.649993,412.725006,103379.0
1707335100,0,2024-02-07 19:45:00,412.721588,412.859985,412.589996,412.71939,101987.0
1707335400,0,2024-02-07 19:50:00,412.700012,412.972106,412.700012,412.940002,75853.0
1707335700,0,2024-02-07 19:55:00,412.940002,412.970001,412.820007,412.920013,164575.0
1707336000,0,2024-02-07 20:00:00,412.910003,413.299987,412.839996,413.079986,171985.0
1707336300,0,2024-02-07 20:05:00,413.070007,413.220001,412.929992,413.019989,147179.0
1707336600,0,2024-02-07 20:10:00,413.040008,413.089996,412.899993,412.994995,131788.0
1707336900,0,2024-02-07 20:15:00,412.98001,413.149993,412.660003,412.98001,166328.0
1707337200,0,2024-02-07 20:20:00,412.975006,413.022003,412.890014,413.0,117406.0
1707337500,0,2024-02-07 20:25:00,412.994995,413.121398,412.929992,413.019989,159743.0
1707337800,0,2024-02-07 20:30:00,413.029998,413.130004,412.799987,413.010009,196614.0
1707338100,0,2024-02-07 20:35:00,413.0,413.75,413.0,413.720001,1025863.0
1707338400,0,2024-02-07 20:40:00,413.73001,413.880004,413.540008,413.809997,419061.0
1707338700,0,2024-02-07 20:45:00,413.815002,413.890014,413.603912,413.829986,320229.0
1707339000,0,2024-02-07 20:50:00,413.859985,414.299987,413.690002,413.850006,475502.0
1707339300,0,2024-02-07 20:55:00,413.859985,414.140014,413.600006,414.059997,615820.0
1707402600,0,2024-02-08 14:30:00,414.049987,414.619995,413.339996,414.049987,1736408.0
1707402900,0,2024-02-08 14:35:00,414.049987,415.23999,413.967498,414.859985,505186.0
1707403200,0,2024-02-08 14:40:00,414.899993,415.279998,414.420013,415.140106,444063.0
1707403500,0,2024-02-08 14:45:00,415.154998,415.559997,414.23001,414.380004,396073.0
1707403800,0,2024-02-08 14:50:00,414.399993,414.533111,414.269989,414.299987,162155.0
1707404100,0,2024-02-08 14:55:00,414.30841,414.440002,413.339996,413.959991,286964.0
1707404400,0,2024-02-08 15:00:00,413.98999,414.059997,413.200012,413.394989,200564.0
1707404700,0,2024-02-08 15:05:00,413.385009,413.600006,413.100006,413.600006,159799.0
1707405000,0,2024-02-08 15:10:00,413.600006,413.779998,413.48001,413.510009,184609.0
1707405300,0,2024-02-08 15:15:00,413.529998,414.404998,413.529998,414.385009,181076.0
1707405600,0,2024-02-08 15:20:00,414.390014,414.410003,413.899993,413.920013,141186.0
1707405900,0,2024-02-08 15:25:00,413.900085,414.130004,413.641204,413.674987,112819.0
1707406200,0,2024-02-08 15:30:00,413.700012,413.869995,413.450012,413.549987,131846.0
1707406500,0,2024-02-08 15:35:00,413.549987,413.839111,413.450012,413.774993,116250.0
1707406800,0,2024-02-08 15:40:00,413.820007,414.180908,413.510009,414.079986,1765498.0
1707407100,0,2024-02-08 15:45:00,414.089996,414.519989,413.893005,414.48999,152153.0
1707407400,0,2024-02-08 15:50:00,414.459991,414.880004,414.340087,414.829986,128424.0
1707407700,0,2024-02-08 15:55:00,414.834991,414.899993,414.540008,414.55899,140613.0
1707408000,0,2024-02-08 16:00:00,414.540008,414.570007,414.070007,414.299987,146035.0
1707408300,0,2024-02-08 16:05:00,414.339996,414.420013,413.910003,413.950012,127416.0
1707408600,0,2024-02-08 16:10:00,413.959991,414.019897,413.589996,413.75,170594.0
1707408900,0,2024-02-08 16:15:00,413.73999,413.839904,413.410003,413.519989,145149.0
1707409200,0,2024-02-08 16:20:00,413.524993,413.73001,413.140991,413.23001,214567.0
1707409500,0,2024-02-08 16:25:00,413.220001,413.320007,412.609985,412.700103,294891.0
1707409800,0,2024-02-08 16:30:00,412.679992,413.237792,412.649993,413.209991,193885.0
1707410100,0,2024-02-08 16:35:00,413.190185,413.279998,413.059997,413.225006,138058.0
1707410400,0,2024-02-08 16:40:00,413.23001,413.299987,412.880004,412.98001,129140.0
1707410700,0,2024-02-08 16:45:00,412.959991,413.119995,412.890014,412.910003,106086.0
1707411000,0,2024-02-08 16:50:00,412.970001,413.260009,412.890014,413.190002,131219.0
1707411300,0,2024-02-08 16:55:00,413.200012,413.459991,413.140014,413.380004,99000.0
1707411600,0,2024-02-08 17:00:00,413.369995,413.450012,413.309997,413.359985,98294.0
1707411900,0,2024-02-08 17:05:00,413.339996,413.380004,413.119995,413.299987,79228.0
1707412200,0,2024-02-08 17:10:00,413.290008,413.420013,413.260009,413.290008,84271.0
1707412500,0,2024-02-08 17:15:00,413.269989,413.369995,413.160003,413.369995,63993.0
1707412800,0,2024-02-08 17:20:00,413.359985,413.423004,413.248687,413.320007,60018.0
1707413100,0,2024-02-08 17:25:00,413.320007,413.420013,412.839996,413.209991,178503.0
1707413400,0,2024-02-08 17:30:00,413.200012,413.290008,413.010009,413.279998,79836.0
1707413700,0,2024-02-08 17:35:00,413.279998,413.290008,413.029998,413.129791,68990.0
1707414000,0,2024-02-08 17:40:00,413.109985,413.18991,412.859985,412.890014,97068.0
1707414300,0,2024-02-08 17:45:00,412.859985,413.049987,412.760009,412.954986,89734.0
1707414600,0,2024-02-08 17:50:00,412.98001,413.23999,412.98001,413.149993,72721.0
1707414900,0,2024-02-08 17:55:00,413.160003,413.299987,412.910003,413.285003,99590.0
1707415200,0,2024-02-08 18:00:00,413.299987,413.839996,413.154998,413.475006,138412.0
1707415500,0,2024-02-08 18:05:00,413.459991,413.709991,413.380004,413.60501,102453.0
1707415800,0,2024-02-08 18:10:00,413.579986,413.749908,413.390014,413.660003,103251.0
1707416100,0,2024-02-08 18:15:00,413.674987,413.751007,413.410003,413.665008,84239.0
1707416400,0,2024-02-08 18:20:00,413.670013,413.970001,413.660095,413.839996,103755.0
1707416700,0,2024-02-08 18:25:00,413.843811,413.93991,413.720001,413.809997,76064.0
1707417000,0,2024-02-08 18:30:00,413.820007,414.0,413.8031,413.880004,82141.0
1707417300,0,2024-02-08 18:35:00,413.870513,414.140014,413.820007,414.119995,79502.0
1707417600,0,2024-02-08 18:40:00,414.119995,414.122497,413.799987,413.880004,106792.0
1707417900,0,2024-02-08 18:45:00,413.86499,413.940002,413.809997,413.891998,61798.0
1707418200,0,2024-02-08 18:50:00,413.910003,413.920013,413.5,413.540008,105120.0
1707418500,0,2024-02-08 18:55:00,413.519989,413.660003,413.450012,413.557891,101276.0
1707418800,0,2024-02-08 19:00:00,413.559997,413.644012,413.149993,413.174987,93015.0
1707419100,0,2024-02-08 19:05:00,413.149993,413.179992,412.709991,412.730499,130777.0
1707419400,0,2024-02-08 19:10:00,412.734985,412.769989,412.529998,412.559997,113074.0
1707419700,0,2024-02-08 19:15:00,412.559997,412.963806,412.529998,412.950012,89127.0
1707420000,0,2024-02-08 19:20:00,412.920013,413.069885,412.769989,412.809997,78516.0
1707420300,0,2024-02-08 19:25:00,412.816711,412.98001,412.709991,412.845001,102109.0
1707420600,0,2024-02-08 19:30:00,412.859893,412.98999,412.779998,412.950012,81756.0
1707420900,0,2024-02-08 19:35:00,412.950012,412.950012,412.679992,412.910095,93063.0
1707421200,0,2024-02-08 19:40:00,412.899993,413.070007,412.839996,412.959991,95041.0
1707421500,0,2024-02-08 19:45:00,412.970001,413.170013,412.910003,413.039886,87147.0
1707421800,0,2024-02-08 19:50:00,413.049987,413.109985,412.899993,413.070007,76998.0
1707422100,0,2024-02-08 19:55:00,413.079986,413.5,413.029998,413.450012,170519.0
1707422400,0,2024-02-08 20:00:00,413.429595,413.700012,413.399993,413.510589,136570.0
1707422700,0,2024-02-08 20:05:00,413.519989,413.60501,413.380004,413.380004,97810.0
1707423000,0,2024-02-08 20:10:00,413.390014,413.529998,413.350006,413.450012,125683.0
1707423300,0,2024-02-08 20:15:00,413.459899,413.617095,413.459899,413.559997,103550.0
1707423600,0,2024-02-08 20:20:00,413.559997,413.809997,413.5,413.747985,105104.0
1707423900,0,2024-02-08 20:25:00,413.75,414.019989,413.660003,413.880004,131405.0
1707424200,0,2024-02-08 20:30:00,413.899993,414.029998,413.790008,413.829986,138940.0
1707424500,0,2024-02-08 20:35:00,413.809997,413.934997,413.760009,413.829986,132631.0
1707424800,0,2024-02-08 20:40:00,413.829986,413.929992,413.582,413.765014,166922.0
1707425100,0,2024-02-08 20:45:00,413.769989,413.899993,413.630004,413.679992,212538.0
1707425400,0,2024-02-08 20:50:00,413.690002,414.100006,413.299987,413.470001,366547.0
1707425700,0,2024-02-08 20:55:00,413.450012,414.25,413.429992,414.149993,738534.0
1707489000,0,2024-02-09 14:30:00,415.25,416.299987,415.089996,415.760009,3107579.0
1707489300,0,2024-02-09 14:35:00,415.75,416.399597,415.630004,416.170013,367226.0
1707489600,0,2024-02-09 14:40:00,416.179992,416.785705,415.809997,416.785705,327278.0
1707489900,0,2024-02-09 14:45:00,416.779998,417.019989,415.907409,416.23001,391259.0
1707490200,0,2024-02-09 14:50:00,416.23001,416.970001,416.075012,416.459991,251382.0
1707490500,0,2024-02-09 14:55:00,416.5,417.420013,416.5,417.345001,318993.0
1707490800,0,2024-02-09 15:00:00,417.369995,417.899902,417.119995,417.269989,474681.0
1707491100,0,2024-02-09 15:05:00,417.3143,417.339996,416.929992,417.170013,215265.0
1707491400,0,2024-02-09 15:10:00,417.179992,417.48999,416.820007,417.48999,258785.0
1707491700,0,2024-02-09 15:15:00,417.470001,418.470001,417.459991,418.25,411437.0
1707492000,0,2024-02-09 15:20:00,418.290008,418.510009,418.040008,418.48001,257914.0
1707492300,0,2024-02-09 15:25:00,418.510009,418.839996,418.299987,418.839996,296153.0
1707492600,0,2024-02-09 15:30:00,418.850006,419.140014,418.630004,418.970001,409941.0
1707492900,0,2024-02-09 15:35:00,418.98001,419.320007,418.709991,419.0,319975.0
1707493200,0,2024-02-09 15:40:00,418.98001,419.505004,418.799987,418.849914,337540.0
1707493500,0,2024-02-09 15:45:00,418.825012,419.059997,418.510009,418.775512,219809.0
1707493800,0,2024-02-09 15:50:00,418.795013,418.970001,418.608001,418.7901,147841.0
1707494100,0,2024-02-09 15:55:00,418.410003,418.929992,418.299987,418.890014,313617.0
1707494400,0,2024-02-09 16:00:00,418.910003,419.070007,418.619995,418.850006,195254.0
1707494700,0,2024-02-09 16:05:00,418.850006,419.190002,418.709991,418.880004,197468.0
1707495000,0,2024-02-09 16:10:00,418.910003,419.549987,418.850006,419.510009,186319.0
1707495300,0,2024-02-09 16:15:00,419.519989,419.950012,419.324005,419.769989,327140.0
1707495600,0,2024-02-09 16:20:00,419.790008,420.390014,419.700012,420.25,415800.0
1707495900,0,2024-02-09 16:25:00,420.25,420.283996,419.609985,419.782714,229090.0
1707496200,0,2024-02-09 16:30:00,419.799987,420.390014,419.799987,419.890014,241143.0
1707496500,0,2024-02-09 16:35:00,419.880004,419.98999,419.399993,419.920013,238421.0
1707496800,0,2024-02-09 16:40:00,419.899993,419.98999,419.440002,419.73001,145653.0
1707497100,0,2024-02-09 16:45:00,419.760009,420.290008,419.61499,420.096496,148827.0
1707497400,0,2024-02-09 16:50:00,420.100006,420.309997,419.790008,420.005004,108705.0
1707497700,0,2024-02-09 16:55:00,420.0,420.165008,419.521697,419.521697,163726.0
1707498000,0,2024-02-09 17:00:00,419.529998,419.529998,419.059997,419.170013,236403.0
1707498300,0,2024-02-09 17:05:00,419.165008,419.320007,418.98001,419.040008,166610.0
1707498600,0,2024-02-09 17:10:00,419.049987,419.170013,418.890014,419.130004,126897.0
1707498900,0,2024-02-09 17:15:00,419.132904,419.320007,419.070007,419.095001,95585.0
1707499200,0,2024-02-09 17:20:00,419.089996,419.339996,419.089996,419.258605,92212.0
1707499500,0,2024-02-09 17:25:00,419.269989,419.450012,419.200012,419.399993,158351.0
1707499800,0,2024-02-09 17:30:00,419.390014,419.673187,419.209991,419.660003,134045.0
1707500100,0,2024-02-09 17:35:00,419.660003,419.829986,419.390014,419.660003,137163.0
1707500400,0,2024-02-09 17:40:00,419.660003,419.929992,419.660003,419.929992,118216.0
1707500700,0,2024-02-09 17:45:00,419.929992,420.010009,419.760009,419.908111,195898.0
1707501000,0,2024-02-09 17:50:00,419.919799,419.98001,419.779388,419.850006,96463.0
1707501300,0,2024-02-09 17:55:00,419.85501,419.859985,419.670013,419.760009,89165.0
1707501600,0,2024-02-09 18:00:00,419.779998,419.850006,419.720001,419.75,81267.0
1707501900,0,2024-02-09 18:05:00,419.73999,419.820007,419.600097,419.660003,84780.0
1707502200,0,2024-02-09 18:10:00,419.670013,419.790008,419.470001,419.470001,87737.0
1707502500,0,2024-02-09 18:15:00,419.429992,419.670013,419.299987,419.559997,137659.0
1707502800,0,2024-02-09 18:20:00,419.570007,419.670013,419.320007,419.429992,127759.0
1707503100,0,2024-02-09 18:25:00,419.420013,419.73999,419.339996,419.575012,90085.0
1707503400,0,2024-02-09 18:30:00,419.579986,419.839996,419.440002,419.820007,78133.0
1707503700,0,2024-02-09 18:35:00,419.809997,419.820007,419.529998,419.690002,84651.0
1707504000,0,2024-02-09 18:40:00,419.709991,419.721984,419.359985,419.469909,157388.0
1707504300,0,2024-02-09 18:45:00,419.429992,419.619995,419.410003,419.542297,78377.0
1707504600,0,2024-02-09 18:50:00,419.540008,419.559997,419.299987,419.5,95684.0
1707504900,0,2024-02-09 18:55:00,419.545013,419.652313,419.440002,419.505004,63382.0
1707505200,0,2024-02-09 19:00:00,419.50299,419.660003,419.459991,419.579986,68431.0
1707505500,0,2024-02-09 19:05:00,419.619995,419.73999,419.519989,419.559997,79578.0
1707505800,0,2024-02-09 19:10:00,419.559997,419.795013,419.540008,419.679992,93279.0
1707506100,0,2024-02-09 19:15:00,419.690002,419.910003,419.609985,419.875,101630.0
1707506400,0,2024-02-09 19:20:00,419.872009,420.010009,419.799987,419.899993,138106.0
1707506700,0,2024-02-09 19:25:00,419.912689,420.23999,419.912689,420.100006,109068.0
1707507000,0,2024-02-09 19:30:00,420.130004,420.276885,420.109985,420.220001,99120.0
1707507300,0,2024-02-09 19:35:00,420.220001,420.23001,419.880004,420.019989,119787.0
1707507600,0,2024-02-09 19:40:00,420.040008,420.290008,420.0,420.269989,124962.0
1707507900,0,2024-02-09 19:45:00,420.220001,420.350006,420.090301,420.170013,98304.0
1707508200,0,2024-02-09 19:50:00,420.184997,420.399993,420.020111,420.315002,116643.0
1707508500,0,2024-02-09 19:55:00,420.309997,420.359985,420.059997,420.147613,95207.0
1707508800,0,2024-02-09 20:00:00,420.149993,420.23001,419.910003,419.940002,161328.0
1707509100,0,2024-02-09 20:05:00,419.950012,420.130004,419.799987,420.059997,146715.0
1707509400,0,2024-02-09 20:10:00,420.078796,420.399993,420.040008,420.220001,183222.0
1707509700,0,2024-02-09 20:15:00,420.220001,420.340301,420.140014,420.274993,131921.0
1707510000,0,2024-02-09 20:20:00,420.279998,420.304992,420.089996,420.269989,97898.0
1707510300,0,2024-02-09 20:25:00,420.260009,420.329986,420.130004,420.290008,189653.0
1707510600,0,2024-02-09 20:30:00,420.269989,420.369995,420.119995,420.295013,169751.0
1707510900,0,2024-02-09 20:35:00,420.299987,420.510009,420.295013,420.470001,192588.0
1707511200,0,2024-02-09 20:40:00,420.470001,420.600006,420.390014,420.48001,230081.0
1707511500,0,2024-02-09 20:45:00,420.48001,420.559997,420.153289,420.200012,216847.0
1707511800,0,2024-02-09 20:50:00,420.160003,420.600006,419.98001,420.200012,385506.0
1707512100,0,2024-02-09 20:55:00,420.23999,420.820007,420.23999,420.589996,788260.0
1707748200,0,2024-02-12 14:30:00,420.554992,420.73999,417.829986,418.519989,1205901.0
1707748500,0,2024-02-12 14:35:00,418.510009,419.169891,418.095001,418.959991,381228.0
1707748800,0,2024-02-12 14:40:00,418.98999,419.010009,417.73999,418.089996,348659.0
1707749100,0,2024-02-12 14:45:00,418.100006,418.320007,417.649993,418.010009,268138.0
1707749400,0,2024-02-12 14:50:00,418.010009,418.019989,417.23999,417.359985,250766.0
1707749700,0,2024-02-12 14:55:00,417.339996,417.600006,417.119995,417.130004,283789.0
1707750000,0,2024-02-12 15:00:00,417.149993,417.274993,416.769989,417.079986,408136.0
1707750300,0,2024-02-12 15:05:00,417.075012,417.420013,416.779998,417.140014,318841.0
1707750600,0,2024-02-12 15:10:00,417.108001,417.920013,417.049987,417.760009,272702.0
1707750900,0,2024-02-12 15:15:00,417.75,417.798706,417.339996,417.450012,234972.0
1707751200,0,2024-02-12 15:20:00,417.440002,417.48999,417.0,417.260009,268555.0
1707751500,0,2024-02-12 15:25:00,417.299987,417.679992,417.279998,417.588592,161783.0
1707751800,0,2024-02-12 15:30:00,417.60379,417.823486,417.410003,417.579986,241604.0
1707752100,0,2024-02-12 15:35:00,417.559997,417.832214,417.450012,417.755004,155962.0
1707752400,0,2024-02-12 15:40:00,417.790008,418.269989,417.609985,418.167205,319438.0
1707752700,0,2024-02-12 15:45:00,418.184997,418.459991,418.079986,418.179992,182054.0
1707753000,0,2024-02-12 15:50:00,418.259887,418.899993,418.179992,418.760009,201266.0
1707753300,0,2024-02-12 15:55:00,418.790008,419.23001,418.765014,419.06961,214052.0
1707753600,0,2024-02-12 16:00:00,419.057586,419.25,418.521606,418.670013,178418.0
1707753900,0,2024-02-12 16:05:00,418.674987,418.698791,418.299987,418.529998,155216.0
1707754200,0,2024-02-12 16:10:00,418.549987,418.549987,418.140014,418.209991,133204.0
1707754500,0,2024-02-12 16:15:00,418.184997,418.515014,418.029998,418.515014,134559.0
1707754800,0,2024-02-12 16:20:00,418.510009,418.829986,418.429992,418.640014,125104.0
1707755100,0,2024-02-12 16:25:00,418.649993,418.920013,418.609985,418.794006,159181.0
1707755400,0,2024-02-12 16:30:00,418.805786,419.540008,418.709991,419.540008,157937.0
1707755700,0,2024-02-12 16:35:00,419.513702,419.690002,419.339996,419.399993,136835.0
1707756000,0,2024-02-12 16:40:00,419.410003,419.415588,419.109985,419.190093,93850.0
1707756300,0,2024-02-12 16:45:00,419.219787,419.299987,418.710113,418.783996,124205.0
1707756600,0,2024-02-12 16:50:00,418.799987,419.200012,418.799987,419.130004,100210.0
1707756900,0,2024-02-12 16:55:00,419.130004,419.309997,419.100006,419.175994,105896.0
1707757200,0,2024-02-12 17:00:00,419.200012,419.3125,418.890014,419.299987,91205.0
1707757500,0,2024-02-12 17:05:00,419.299987,419.309997,418.920013,418.980102,72335.0
1707757800,0,2024-02-12 17:10:00,419.010009,419.359985,419.010009,419.25061,233439.0
1707758100,0,2024-02-12 17:15:00,419.269989,419.299987,419.089996,419.124603,82791.0
1707758400,0,2024-02-12 17:20:00,419.153411,419.170013,418.269989,418.470092,164310.0
1707758700,0,2024-02-12 17:25:00,418.515014,418.679992,418.375,418.635009,95980.0
1707759000,0,2024-02-12 17:30:00,418.635009,418.920013,418.635009,418.714996,109737.0
1707759300,0,2024-02-12 17:35:00,418.75,418.799987,418.589996,418.739898,54457.0
1707759600,0,2024-02-12 17:40:00,418.73999,418.829895,418.549987,418.570007,63471.0
1707759900,0,2024-02-12 17:45:00,418.559997,418.890014,418.470001,418.809997,63438.0
1707760200,0,2024-02-12 17:50:00,418.799987,419.019989,418.75,418.880004,122045.0
1707760500,0,2024-02-12 17:55:00,418.890014,419.140014,418.890014,419.119995,82844.0
1707760800,0,2024-02-12 18:00:00,419.109985,419.179992,418.869995,418.885009,103319.0
1707761100,0,2024-02-12 18:05:00,418.850006,418.950012,418.640014,418.820007,92650.0
1707761400,0,2024-02-12 18:10:00,418.810089,418.98999,418.589996,418.950012,152333.0
1707761700,0,2024-02-12 18:15:00,418.940002,419.040008,418.859985,418.950012,166665.0
1707762000,0,2024-02-12 18:20:00,418.970001,418.970001,418.529998,418.631988,95412.0
1707762300,0,2024-02-12 18:25:00,418.619995,418.640014,418.170013,418.269989,107070.0
1707762600,0,2024-02-12 18:30:00,418.279998,418.332214,417.809997,417.820007,135135.0
1707762900,0,2024-02-12 18:35:00,417.820007,417.950012,417.040008,417.290008,193899.0
1707763200,0,2024-02-12 18:40:00,417.265014,417.380004,416.670013,416.950012,265991.0
1707763500,0,2024-02-12 18:45:00,416.910003,416.970001,416.579986,416.630004,176882.0
1707763800,0,2024-02-12 18:50:00,416.600006,417.089996,416.5,417.070007,180453.0
1707764100,0,2024-02-12 18:55:00,417.059997,417.339996,416.98001,417.23001,125108.0
1707764400,0,2024-02-12 19:00:00,417.209991,417.290008,416.809997,416.890014,119226.0
1707764700,0,2024-02-12 19:05:00,416.875,417.209991,416.829986,417.200012,94458.0
1707765000,0,2024-02-12 19:10:00,417.2229,417.23999,417.029998,417.119995,76640.0
1707765300,0,2024-02-12 19:15:00,417.119995,417.119995,415.700012,415.770111,260788.0
1707765600,0,2024-02-12 19:20:00,415.760009,416.200012,415.559997,416.130004,244781.0
1707765900,0,2024-02-12 19:25:00,416.170013,416.249206,415.850006,416.204986,123272.0
1707766200,0,2024-02-12 19:30:00,416.170013,416.260009,416.040008,416.170013,99877.0
1707766500,0,2024-02-12 19:35:00,416.179992,416.23999,415.950012,416.170013,88318.0
1707766800,0,2024-02-12 19:40:00,416.165008,416.23001,415.940002,415.940002,131262.0
1707767100,0,2024-02-12 19:45:00,415.920013,415.959991,415.529998,415.630004,117487.0
1707767400,0,2024-02-12 19:50:00,415.617614,415.619995,415.140014,415.255004,150528.0
1707767700,0,2024-02-12 19:55:00,415.260009,415.350006,414.829986,414.970001,230619.0
1707768000,0,2024-02-12 20:00:00,414.970001,415.144012,414.850006,415.070007,165108.0
1707768300,0,2024-02-12 20:05:00,415.079986,415.660003,415.010009,415.660003,129703.0
1707768600,0,2024-02-12 20:10:00,415.68991,415.889709,415.600097,415.769989,119934.0
1707768900,0,2024-02-12 20:15:00,415.769989,415.970001,415.649993,415.910003,104917.0
1707769200,0,2024-02-12 20:20:00,415.890014,416.160003,415.888397,415.920013,169454.0
1707769500,0,2024-02-12 20:25:00,415.929992,416.040008,415.686798,415.700012,158812.0
1707769800,0,2024-02-12 20:30:00,415.707,415.850006,415.440002,415.48001,163603.0
1707770100,0,2024-02-12 20:35:00,415.470001,415.630004,415.299987,415.315704,191636.0
1707770400,0,2024-02-12 20:40:00,415.320007,415.410003,415.089996,415.119995,193136.0
1707770700,0,2024-02-12 20:45:00,415.10501,415.370697,415.10501,415.279998,193029.0
1707771000,0,2024-02-12 20:50:00,415.299987,415.839996,415.23001,415.450012,395444.0
1707771300,0,2024-02-12 20:55:00,415.450012,415.450012,414.75,415.25,1192088.0
1707834600,0,2024-02-13 14:30:00,404.940002,406.440002,403.390014,406.225708,2586745.0
1707834900,0,2024-02-13 14:35:00,406.200012,406.804992,405.640014,405.769989,700813.0
1707835200,0,2024-02-13 14:40:00,405.757507,406.600006,405.654998,405.959991,559882.0
1707835500,0,2024-02-13 14:45:00,405.950012,406.75,405.420013,405.549987,570190.0
1707835800,0,2024-02-13 14:50:00,405.589996,406.790008,405.200012,406.790008,473250.0
1707836100,0,2024-02-13 14:55:00,406.799987,407.700012,406.359985,407.570007,523738.0
1707836400,0,2024-02-13 15:00:00,407.510009,407.666809,406.059997,406.059997,398212.0
1707836700,0,2024-02-13 15:05:00,406.070007,407.200012,406.059997,406.779998,318793.0
1707837000,0,2024-02-13 15:10:00,406.779998,407.530609,406.760009,407.024993,308231.0
1707837300,0,2024-02-13 15:15:00,407.029998,407.720001,406.720001,407.679992,311005.0
1707837600,0,2024-02-13 15:20:00,407.690002,408.839996,407.630004,408.630004,406858.0
1707837900,0,2024-02-13 15:25:00,408.649993,408.929992,408.260009,408.910003,328206.0
1707838200,0,2024-02-13 15:30:00,408.899993,409.299987,408.640014,408.929992,329303.0
1707838500,0,2024-02-13 15:35:00,408.940002,409.660003,408.831512,409.554992,256438.0
1707838800,0,2024-02-13 15:40:00,409.579986,410.071014,409.494995,409.619995,364029.0
1707839100,0,2024-02-13 15:45:00,409.640014,409.970001,409.260009,409.345001,312672.0
1707839400,0,2024-02-13 15:50:00,409.350006,409.459991,408.799987,409.140014,301021.0
1707839700,0,2024-02-13 15:55:00,409.140014,409.25,408.179992,408.260009,272422.0
1707840000,0,2024-02-13 16:00:00,408.299987,409.352691,408.25,409.260009,251677.0
1707840300,0,2024-02-13 16:05:00,409.269989,409.779998,409.209991,409.600006,196149.0
1707840600,0,2024-02-13 16:10:00,409.640014,409.700012,408.899993,408.899993,234451.0
1707840900,0,2024-02-13 16:15:00,408.880004,408.98001,408.549987,408.640014,195889.0
1707841200,0,2024-02-13 16:20:00,408.65689,408.98001,408.48001,408.529998,153057.0
1707841500,0,2024-02-13 16:25:00,408.524993,409.040008,408.5,408.899993,162002.0
1707841800,0,2024-02-13 16:30:00,408.880004,409.029998,408.540008,408.690002,169280.0
1707842100,0,2024-02-13 16:35:00,408.660003,409.170013,408.630004,408.940002,176820.0
1707842400,0,2024-02-13 16:40:00,408.950012,409.010009,408.519989,408.880004,155022.0
1707842700,0,2024-02-13 16:45:00,408.875,408.940002,408.524993,408.540008,144692.0
1707843000,0,2024-02-13 16:50:00,408.545013,408.769897,407.915191,408.184997,204392.0
1707843300,0,2024-02-13 16:55:00,408.170013,408.350006,407.799987,407.890014,144750.0
1707843600,0,2024-02-13 17:00:00,407.880004,408.0,407.609985,407.774993,208489.0
1707843900,0,2024-02-13 17:05:00,407.760009,407.859985,407.109985,407.140014,175141.0
1707844200,0,2024-02-13 17:10:00,407.170013,407.369995,407.089996,407.309997,196336.0
1707844500,0,2024-02-13 17:15:00,407.299987,407.709991,407.270111,407.630004,216987.0
1707844800,0,2024-02-13 17:20:00,407.640014,407.709991,407.559997,407.588409,148107.0
1707845100,0,2024-02-13 17:25:00,407.584991,407.660003,406.869995,407.23999,214685.0
1707845400,0,2024-02-13 17:30:00,407.244995,407.890014,407.244903,407.709991,141097.0
1707845700,0,2024-02-13 17:35:00,407.709991,407.890014,407.464996,407.859985,130515.0
1707846000,0,2024-02-13 17:40:00,407.894805,408.279998,407.850006,408.239898,141302.0
1707846300,0,2024-02-13 17:45:00,408.25,408.320007,407.570007,407.572692,114534.0
1707846600,0,2024-02-13 17:50:00,407.559997,407.777404,407.265014,407.304595,136186.0
1707846900,0,2024-02-13 17:55:00,407.309997,407.420013,406.890014,406.890014,237427.0
1707847200,0,2024-02-13 18:00:00,406.869995,406.98999,406.760009,406.915008,190033.0
1707847500,0,2024-02-13 18:05:00,406.920013,407.23999,406.7901,407.23999,146093.0
1707847800,0,2024-02-13 18:10:00,407.23001,407.700012,407.170013,407.700012,138002.0
1707848100,0,2024-02-13 18:15:00,407.660003,407.839996,407.130004,407.140014,148759.0
1707848400,0,2024-02-13 18:20:00,407.144989,407.559997,406.899993,407.429992,150775.0
1707848700,0,2024-02-13 18:25:00,407.410003,407.73001,407.359985,407.450012,102784.0
1707849000,0,2024-02-13 18:30:00,407.429992,407.529998,407.23999,407.269989,140452.0
1707849300,0,2024-02-13 18:35:00,407.279998,407.519989,407.100006,407.359985,135827.0
1707849600,0,2024-02-13 18:40:00,407.359985,407.48001,406.820007,406.890014,150851.0
1707849900,0,2024-02-13 18:45:00,406.880004,407.179992,406.579986,406.670013,138485.0
1707850200,0,2024-02-13 18:50:00,406.660003,406.75,406.380004,406.545013,155514.0
1707850500,0,2024-02-13 18:55:00,406.549987,406.600006,406.260009,406.359985,167049.0
1707850800,0,2024-02-13 19:00:00,406.375,406.470001,405.529998,405.540008,256414.0
1707851100,0,2024-02-13 19:05:00,405.53009,405.589996,405.140014,405.174987,211714.0
1707851400,0,2024-02-13 19:10:00,405.18991,405.269989,404.73001,404.816589,325557.0
1707851700,0,2024-02-13 19:15:00,404.809997,405.220001,404.790008,405.049987,201560.0
1707852000,0,2024-02-13 19:20:00,405.079986,405.320007,405.029998,405.089996,171520.0
1707852300,0,2024-02-13 19:25:00,405.135009,405.450012,404.790008,405.339904,166023.0
1707852600,0,2024-02-13 19:30:00,405.299987,405.690093,405.260009,405.630004,602849.0
1707852900,0,2024-02-13 19:35:00,405.670013,405.829895,405.459991,405.613098,177769.0
1707853200,0,2024-02-13 19:40:00,405.630004,405.787506,405.369995,405.409912,128567.0
1707853500,0,2024-02-13 19:45:00,405.359985,405.540008,404.920013,404.950012,184892.0
1707853800,0,2024-02-13 19:50:00,404.959991,405.049987,404.559997,404.670013,372313.0
1707854100,0,2024-02-13 19:55:00,404.670013,405.23999,404.579986,405.140014,222223.0
1707854400,0,2024-02-13 20:00:00,405.176391,405.510009,405.084991,405.214996,274229.0
1707854700,0,2024-02-13 20:05:00,405.204986,405.445007,405.010009,405.084991,188406.0
1707855000,0,2024-02-13 20:10:00,405.079986,405.390014,405.070007,405.204986,186399.0
1707855300,0,2024-02-13 20:15:00,405.225006,405.325012,404.829986,404.86499,235436.0
1707855600,0,2024-02-13 20:20:00,404.859985,405.140014,404.73001,404.929992,195443.0
1707855900,0,2024-02-13 20:25:00,404.940002,405.410003,404.839996,405.329986,232451.0
1707856200,0,2024-02-13 20:30:00,405.369995,405.440002,405.019989,405.424987,224213.0
1707856500,0,2024-02-13 20:35:00,405.410003,405.459991,405.225006,405.35501,237579.0
1707856800,0,2024-02-13 20:40:00,405.329986,406.244995,405.309997,406.179992,314554.0
1707857100,0,2024-02-13 20:45:00,406.190002,406.579986,406.089996,406.23999,404770.0
1707857400,0,2024-02-13 20:50:00,406.25,406.390014,405.614013,405.940002,545048.0
1707857700,0,2024-02-13 20:55:00,405.934997,406.809997,405.660003,406.549987,1558155.0
1707921000,0,2024-02-14 14:30:00,408.070007,408.769989,407.329986,407.630004,1137313.0
1707921300,0,2024-02-14 14:35:00,407.640014,407.839996,405.984985,406.040008,612543.0
1707921600,0,2024-02-14 14:40:00,406.070709,406.760009,405.429992,405.829986,511668.0
1707921900,0,2024-02-14 14:45:00,405.839996,406.48001,405.359985,405.459991,407537.0
1707922200,0,2024-02-14 14:50:00,405.48999,405.589996,404.570007,404.73001,434615.0
1707922500,0,2024-02-14 14:55:00,404.700012,405.48999,404.649993,405.309997,447744.0
1707922800,0,2024-02-14 15:00:00,405.325012,406.069885,405.070007,405.424987,502331.0
1707923100,0,2024-02-14 15:05:00,405.430114,406.220001,405.302398,405.5,358715.0
1707923400,0,2024-02-14 15:10:00,405.5,405.700012,405.220397,405.424987,268735.0
1707923700,0,2024-02-14 15:15:00,405.440002,406.109985,405.040008,406.040008,247174.0
1707924000,0,2024-02-14 15:20:00,406.010009,406.619995,405.910003,406.529998,540876.0
1707924300,0,2024-02-14 15:25:00,406.549987,407.023895,406.420013,406.890014,315959.0
1707924600,0,2024-02-14 15:30:00,406.920013,407.179992,406.559997,406.73999,240772.0
1707924900,0,2024-02-14 15:35:00,406.73001,406.809997,406.23001,406.471099,226526.0
1707925200,0,2024-02-14 15:40:00,406.48999,406.515014,405.790008,405.890014,196856.0
1707925500,0,2024-02-14 15:45:00,405.890014,406.089904,405.760009,406.029998,159298.0
1707925800,0,2024-02-14 15:50:00,406.089996,406.170013,405.679992,405.890014,176506.0
1707926100,0,2024-02-14 15:55:00,405.859985,406.029998,405.73999,405.760009,200326.0
1707926400,0,2024-02-14 16:00:00,405.75,406.095001,405.470001,405.861907,277538.0
1707926700,0,2024-02-14 16:05:00,405.850006,406.341705,405.793304,406.246887,132244.0
1707927000,0,2024-02-14 16:10:00,406.264007,406.665008,406.23001,406.269989,118202.0
1707927300,0,2024-02-14 16:15:00,406.255004,406.279907,405.880004,406.089996,113103.0
1707927600,0,2024-02-14 16:20:00,406.049987,406.660003,405.809997,406.660003,132145.0
1707927900,0,2024-02-14 16:25:00,406.670013,406.772796,406.440002,406.700012,120569.0
1707928200,0,2024-02-14 16:30:00,406.700012,406.890014,406.329986,406.329986,143388.0
1707928500,0,2024-02-14 16:35:00,406.359985,406.5,406.23001,406.339996,91279.0
1707928800,0,2024-02-14 16:40:00,406.329986,406.483795,405.709991,405.769989,154039.0
1707929100,0,2024-02-14 16:45:00,405.774993,405.954986,405.200103,405.415008,253650.0
1707929400,0,2024-02-14 16:50:00,405.420013,405.579986,405.190002,405.559997,169935.0
1707929700,0,2024-02-14 16:55:00,405.553985,405.654998,405.25,405.410003,132668.0
1707930000,0,2024-02-14 17:00:00,405.450012,405.579986,405.029998,405.549987,204859.0
1707930300,0,2024-02-14 17:05:00,405.549987,406.019989,405.299987,405.910003,170236.0
1707930600,0,2024-02-14 17:10:00,405.920013,406.380004,405.920013,406.350006,87158.0
1707930900,0,2024-02-14 17:15:00,406.369995,406.630004,406.309997,406.440002,125521.0
1707931200,0,2024-02-14 17:20:00,406.440002,406.820007,406.325012,406.700012,105263.0
1707931500,0,2024-02-14 17:25:00,406.73999,407.149993,406.690002,407.119995,97002.0
1707931800,0,2024-02-14 17:30:00,407.119995,407.540008,407.100006,407.513488,126710.0
1707932100,0,2024-02-14 17:35:00,407.48999,407.570007,407.170013,407.177886,125167.0
1707932400,0,2024-02-14 17:40:00,407.170013,407.359985,406.899993,407.25,104376.0
1707932700,0,2024-02-14 17:45:00,407.279998,407.469909,407.059997,407.109985,106410.0
1707933000,0,2024-02-14 17:50:00,407.139892,407.269989,407.070007,407.130615,62321.0
1707933300,0,2024-02-14 17:55:00,407.149993,407.359985,407.020111,407.059997,96923.0
1707933600,0,2024-02-14 18:00:00,407.059997,407.260009,406.73001,407.130004,99918.0
1707933900,0,2024-02-14 18:05:00,407.140014,407.179992,406.73999,406.779998,64441.0
1707934200,0,2024-02-14 18:10:00,406.760009,406.779998,406.109985,406.279998,98991.0
1707934500,0,2024-02-14 18:15:00,406.320007,406.609985,406.200012,406.421691,87437.0
1707934800,0,2024-02-14 18:20:00,406.459991,406.734985,406.390014,406.574005,77822.0
1707935100,0,2024-02-14 18:25:00,406.635009,406.829986,406.529998,406.720001,116425.0
1707935400,0,2024-02-14 18:30:00,406.75,407.380004,406.630004,407.269989,111621.0
1707935700,0,2024-02-14 18:35:00,407.339996,407.704986,407.299987,407.649993,102361.0
1707936000,0,2024-02-14 18:40:00,407.679992,407.820007,407.519989,407.540985,95888.0
1707936300,0,2024-02-14 18:45:00,407.579986,407.670013,407.451995,407.640014,90519.0
1707936600,0,2024-02-14 18:50:00,407.670013,407.734985,407.415008,407.450012,101806.0
1707936900,0,2024-02-14 18:55:00,407.450012,407.48001,406.809997,407.251312,183985.0
1707937200,0,2024-02-14 19:00:00,407.269989,407.269989,406.779998,406.790008,141079.0
1707937500,0,2024-02-14 19:05:00,406.779998,406.779998,405.929992,406.25,180971.0
1707937800,0,2024-02-14 19:10:00,406.23001,406.589996,406.100006,406.410003,107786.0
1707938100,0,2024-02-14 19:15:00,406.369995,406.559997,406.299987,406.390014,144502.0
1707938400,0,2024-02-14 19:20:00,406.399993,406.779998,406.385009,406.619995,76108.0
1707938700,0,2024-02-14 19:25:00,406.600006,406.899993,406.589996,406.809906,84420.0
1707939000,0,2024-02-14 19:30:00,406.829986,406.98001,406.75,406.920013,99364.0
1707939300,0,2024-02-14 19:35:00,406.950012,407.25,406.809997,407.079986,131969.0
1707939600,0,2024-02-14 19:40:00,407.079986,407.179992,406.929992,407.0,75923.0
1707939900,0,2024-02-14 19:45:00,407.047698,407.279998,406.859985,407.234985,80797.0
1707940200,0,2024-02-14 19:50:00,407.23999,407.320007,407.079986,407.179992,66372.0
1707940500,0,2024-02-14 19:55:00,407.170013,407.399993,407.010009,407.290008,90669.0
1707940800,0,2024-02-14 20:00:00,407.309997,407.470001,407.019989,407.380096,188250.0
1707941100,0,2024-02-14 20:05:00,407.410003,407.5,407.23001,407.450012,138186.0
1707941400,0,2024-02-14 20:10:00,407.464996,407.529998,407.269989,407.350006,138147.0
1707941700,0,2024-02-14 20:15:00,407.390014,407.789886,407.339996,407.75,144298.0
1707942000,0,2024-02-14 20:20:00,407.749908,408.029998,407.720001,407.954986,145375.0
1707942300,0,2024-02-14 20:25:00,407.940002,408.339996,407.940002,408.260009,187341.0
1707942600,0,2024-02-14 20:30:00,408.290008,408.339996,407.779998,407.972595,175262.0
1707942900,0,2024-02-14 20:35:00,407.970001,408.410003,407.948211,408.396087,174951.0
1707943200,0,2024-02-14 20:40:00,408.390014,408.75,408.369995,408.559997,292301.0
1707943500,0,2024-02-14 20:45:00,408.549987,408.940002,408.48001,408.928314,244439.0
1707943800,0,2024-02-14 20:50:00,408.910003,409.429992,408.700012,408.774993,531502.0
1707944100,0,2024-02-14 20:55:00,408.779998,409.839996,408.769989,409.200012,1324515.0
1708007400,0,2024-02-15 14:30:00,408.140014,409.130004,407.200012,408.269989,1210421.0
1708007700,0,2024-02-15 14:35:00,408.25,408.359985,407.500091,407.839996,316240.0
1708008000,0,2024-02-15 14:40:00,407.814392,408.200012,406.25,406.423614,526819.0
1708008300,0,2024-02-15 14:45:00,406.5,406.869995,406.010009,406.705596,402604.0
1708008600,0,2024-02-15 14:50:00,406.799987,407.087005,405.600006,405.950012,411615.0
1708008900,0,2024-02-15 14:55:00,405.950012,406.054992,405.5,405.73001,305141.0
1708009200,0,2024-02-15 15:00:00,405.75,406.299987,405.040008,405.209991,310152.0
1708009500,0,2024-02-15 15:05:00,405.209991,406.170013,405.190093,406.089996,261741.0
1708009800,0,2024-02-15 15:10:00,406.084991,406.325012,405.915802,406.290008,291061.0
1708010100,0,2024-02-15 15:15:00,406.299987,406.320007,405.820007,406.059997,229974.0
1708010400,0,2024-02-15 15:20:00,406.059997,406.059997,405.279998,405.494995,326911.0
1708010700,0,2024-02-15 15:25:00,405.519989,405.639709,404.700012,404.880004,389233.0
1708011000,0,2024-02-15 15:30:00,404.923614,405.377502,404.920013,405.285003,339133.0
1708011300,0,2024-02-15 15:35:00,405.269989,405.339996,404.829986,405.149993,271170.0
1708011600,0,2024-02-15 15:40:00,405.170013,405.630004,404.910003,405.459991,223380.0
1708011900,0,2024-02-15 15:45:00,405.5,405.890014,405.448791,405.850006,151991.0
1708012200,0,2024-02-15 15:50:00,405.859313,406.35501,405.839996,406.204986,201562.0
1708012500,0,2024-02-15 15:55:00,406.200012,406.200012,405.779998,406.040008,170048.0
1708012800,0,2024-02-15 16:00:00,406.079986,406.160003,405.200012,405.200012,182170.0
1708013100,0,2024-02-15 16:05:00,405.190002,405.329986,404.339996,404.470001,386919.0
1708013400,0,2024-02-15 16:10:00,404.470001,404.73001,404.290008,404.625,281776.0
1708013700,0,2024-02-15 16:15:00,404.640014,404.94989,404.48001,404.714996,183832.0
1708014000,0,2024-02-15 16:20:00,404.690002,405.209991,404.619995,405.019989,168312.0
1708014300,0,2024-02-15 16:25:00,405.049987,405.089996,404.769989,404.959991,145751.0
1708014600,0,2024-02-15 16:30:00,404.98001,405.040008,404.608093,404.630004,237703.0
1708014900,0,2024-02-15 16:35:00,404.6221,404.75,404.510009,404.66159,220366.0
1708015200,0,2024-02-15 16:40:00,404.679901,405.140014,404.649993,404.98001,199103.0
1708015500,0,2024-02-15 16:45:00,404.970001,405.019989,404.869995,404.934997,124178.0
1708015800,0,2024-02-15 16:50:00,404.920013,404.920013,404.369995,404.486602,184669.0
1708016100,0,2024-02-15 16:55:00,404.48999,404.660003,404.320007,404.649993,152864.0
1708016400,0,2024-02-15 17:00:00,404.649993,404.850006,404.510009,404.809997,147566.0
1708016700,0,2024-02-15 17:05:00,404.799987,404.940002,404.428985,404.934997,115575.0
1708017000,0,2024-02-15 17:10:00,404.950012,405.410003,404.940002,405.149993,172901.0
1708017300,0,2024-02-15 17:15:00,405.162506,405.439514,405.130004,405.380004,90529.0
1708017600,0,2024-02-15 17:20:00,405.388702,405.660003,405.350006,405.48999,125571.0
1708017900,0,2024-02-15 17:25:00,405.48999,405.839996,405.350006,405.809997,118977.0
1708018200,0,2024-02-15 17:30:00,405.829986,405.940002,405.609985,405.700012,136764.0
1708018500,0,2024-02-15 17:35:00,405.700012,405.850006,405.470001,405.665008,112680.0
1708018800,0,2024-02-15 17:40:00,405.679992,405.950012,405.679992,405.75,97385.0
1708019100,0,2024-02-15 17:45:00,405.75,405.880004,405.450012,405.61029,128759.0
1708019400,0,2024-02-15 17:50:00,405.630004,405.73999,405.399993,405.619995,92806.0
1708019700,0,2024-02-15 17:55:00,405.649993,405.73001,405.339996,405.369995,91029.0
1708020000,0,2024-02-15 18:00:00,405.367614,405.439514,405.130004,405.195007,99921.0
1708020300,0,2024-02-15 18:05:00,405.179992,405.720001,405.130004,405.5,122313.0
1708020600,0,2024-02-15 18:10:00,405.510009,405.944,405.450012,405.790008,107536.0
1708020900,0,2024-02-15 18:15:00,405.799987,406.179992,405.795013,406.070007,150036.0
1708021200,0,2024-02-15 18:20:00,406.059997,406.109985,405.770111,405.968109,148613.0
1708021500,0,2024-02-15 18:25:00,405.98999,406.079986,405.899993,406.024993,165525.0
1708021800,0,2024-02-15 18:30:00,406.049987,406.260009,405.945007,406.010009,140211.0
1708022100,0,2024-02-15 18:35:00,406.029998,406.029998,405.709991,405.950012,102233.0
1708022400,0,2024-02-15 18:40:00,405.959991,406.010009,405.549987,405.749114,119866.0
1708022700,0,2024-02-15 18:45:00,405.75,405.859893,405.529998,405.589996,88779.0
1708023000,0,2024-02-15 18:50:00,405.579986,405.850006,405.540008,405.61499,127058.0
1708023300,0,2024-02-15 18:55:00,405.630004,405.859985,405.630004,405.859985,123397.0
1708023600,0,2024-02-15 19:00:00,405.869995,405.899993,405.519989,405.709991,758017.0
1708023900,0,2024-02-15 19:05:00,405.73001,405.837707,405.510009,405.559997,147402.0
1708024200,0,2024-02-15 19:10:00,405.549987,405.579986,404.839996,405.209991,221611.0
1708024500,0,2024-02-15 19:15:00,405.190002,405.709991,405.149993,405.549987,198567.0
1708024800,0,2024-02-15 19:20:00,405.549987,405.670013,405.420013,405.670013,139232.0
1708025100,0,2024-02-15 19:25:00,405.670013,405.774993,405.385803,405.73001,128836.0
1708025400,0,2024-02-15 19:30:00,405.73999,405.829986,405.540008,405.679992,110625.0
1708025700,0,2024-02-15 19:35:00,405.690002,406.149993,405.670013,405.929992,175816.0
1708026000,0,2024-02-15 19:40:00,405.910003,406.170013,405.890014,405.920013,279963.0
1708026300,0,2024-02-15 19:45:00,405.910003,406.149993,405.809997,406.0,114096.0
1708026600,0,2024-02-15 19:50:00,406.0,406.079986,405.850006,406.0,97751.0
1708026900,0,2024-02-15 19:55:00,405.994995,406.070007,405.680511,405.734497,131925.0
1708027200,0,2024-02-15 20:00:00,405.73999,406.089996,405.609985,406.039398,140047.0
1708027500,0,2024-02-15 20:05:00,406.059997,406.320007,406.049987,406.059997,199707.0
1708027800,0,2024-02-15 20:10:00,406.059997,406.48001,406.054992,406.440002,143828.0
1708028100,0,2024-02-15 20:15:00,406.420013,406.5,406.260009,406.299987,131856.0
1708028400,0,2024-02-15 20:20:00,406.309997,406.429992,405.850006,405.890014,162718.0
1708028700,0,2024-02-15 20:25:00,405.859985,406.440002,405.859985,406.380004,144409.0
1708029000,0,2024-02-15 20:30:00,406.380004,406.529998,406.285003,406.529998,174829.0
1708029300,0,2024-02-15 20:35:00,406.519989,406.570007,406.25,406.369995,177380.0
1708029600,0,2024-02-15 20:40:00,406.390014,406.5,406.269989,406.359985,177022.0
1708029900,0,2024-02-15 20:45:00,406.350006,406.60501,406.25,406.519989,230659.0
1708030200,0,2024-02-15 20:50:00,406.529998,407.200012,405.859985,406.450012,914099.0
1708030500,0,2024-02-15 20:55:00,406.369995,406.75,405.589996,406.649993,1393989.0
1708093800,0,2024-02-16 14:30:00,407.690002,408.290008,406.010009,406.875,2833761.0
1708094100,0,2024-02-16 14:35:00,406.790008,406.870086,405.679992,405.98001,512573.0
1708094400,0,2024-02-16 14:40:00,406.0,406.019989,405.019989,405.130004,388461.0
1708094700,0,2024-02-16 14:45:00,405.119995,405.550415,404.959991,405.019989,307696.0
1708095000,0,2024-02-16 14:50:00,405.049987,405.154998,403.609985,403.660003,445432.0
1708095300,0,2024-02-16 14:55:00,403.73001,404.760009,403.529998,404.679992,386316.0
1708095600,0,2024-02-16 15:00:00,404.630004,404.850006,403.570007,404.570007,400553.0
1708095900,0,2024-02-16 15:05:00,404.519989,404.892211,404.170104,404.359985,214197.0
1708096200,0,2024-02-16 15:10:00,404.325012,404.670013,403.920013,404.390014,201303.0
1708096500,0,2024-02-16 15:15:00,404.375,405.260009,404.059997,405.179992,251524.0
1708096800,0,2024-02-16 15:20:00,405.179992,405.299987,404.429992,404.630004,224331.0
1708097100,0,2024-02-16 15:25:00,404.640014,404.932495,404.420013,404.73999,137993.0
1708097400,0,2024-02-16 15:30:00,404.73999,404.869995,404.130004,404.359985,173277.0
1708097700,0,2024-02-16 15:35:00,404.375,405.630004,404.190002,405.630004,181505.0
1708098000,0,2024-02-16 15:40:00,405.619995,405.760009,405.109985,405.1716,175660.0
1708098300,0,2024-02-16 15:45:00,405.165008,405.5,405.049987,405.095001,173146.0
1708098600,0,2024-02-16 15:50:00,405.140014,405.600006,405.080902,405.559997,167507.0
1708098900,0,2024-02-16 15:55:00,405.549987,405.679992,405.25,405.660003,147176.0
1708099200,0,2024-02-16 16:00:00,405.670013,406.0,405.589996,405.899993,142762.0
1708099500,0,2024-02-16 16:05:00,405.890014,406.049987,405.507385,406.0,128718.0
1708099800,0,2024-02-16 16:10:00,406.0,406.48999,405.899993,406.470001,171220.0
1708100100,0,2024-02-16 16:15:00,406.475006,406.519989,405.98001,406.049987,142059.0
1708100400,0,2024-02-16 16:20:00,406.036804,406.25,405.799987,405.950988,151469.0
1708100700,0,2024-02-16 16:25:00,406.00531,406.049987,405.720001,405.740905,121190.0
1708101000,0,2024-02-16 16:30:00,405.779998,406.149993,405.589996,405.690002,123571.0
1708101300,0,2024-02-16 16:35:00,405.690002,405.690002,405.160003,405.309997,111688.0
1708101600,0,2024-02-16 16:40:00,405.309997,405.769897,405.309997,405.579986,265797.0
1708101900,0,2024-02-16 16:45:00,405.595001,405.653594,405.329986,405.429992,96463.0
1708102200,0,2024-02-16 16:50:00,405.429992,405.920013,405.299987,405.850006,111952.0
1708102500,0,2024-02-16 16:55:00,405.849914,406.350006,405.795013,405.98999,118925.0
1708102800,0,2024-02-16 17:00:00,405.970001,406.200012,405.839996,406.045013,72317.0
1708103100,0,2024-02-16 17:05:00,406.019989,406.019989,405.690002,405.760009,89939.0
1708103400,0,2024-02-16 17:10:00,405.760009,405.899993,405.630004,405.630004,90600.0
1708103700,0,2024-02-16 17:15:00,405.619995,405.890014,405.579589,405.790008,82831.0
1708104000,0,2024-02-16 17:20:00,405.799987,406.040008,405.75,405.990112,71536.0
1708104300,0,2024-02-16 17:25:00,405.945007,406.089996,405.809997,406.070007,58660.0
1708104600,0,2024-02-16 17:30:00,406.059997,406.204986,405.829986,405.880004,81972.0
1708104900,0,2024-02-16 17:35:00,405.869995,405.98001,405.566406,405.755004,88031.0
1708105200,0,2024-02-16 17:40:00,405.75,405.924987,405.575012,405.660003,67439.0
1708105500,0,2024-02-16 17:45:00,405.640014,405.760009,405.48001,405.752899,95939.0
1708105800,0,2024-02-16 17:50:00,405.73001,405.789886,405.589996,405.670013,201551.0
1708106100,0,2024-02-16 17:55:00,405.700012,405.779998,405.519989,405.729492,104385.0
1708106400,0,2024-02-16 18:00:00,405.700012,405.709991,405.119995,405.179992,118638.0
1708106700,0,2024-02-16 18:05:00,405.100006,405.23001,404.880004,405.130004,126167.0
1708107000,0,2024-02-16 18:10:00,405.079986,405.260009,404.850006,405.070007,75801.0
1708107300,0,2024-02-16 18:15:00,405.040008,405.279998,404.799987,404.815002,85465.0
1708107600,0,2024-02-16 18:20:00,404.809997,405.39981,404.755004,405.385009,117515.0
1708107900,0,2024-02-16 18:25:00,405.369995,405.420013,405.059997,405.125,84893.0
1708108200,0,2024-02-16 18:30:00,405.140014,405.333007,405.100006,405.269897,64963.0
1708108500,0,2024-02-16 18:35:00,405.25,405.459991,405.209991,405.373687,73866.0
1708108800,0,2024-02-16 18:40:00,405.369995,405.73001,405.3302,405.73001,86560.0
1708109100,0,2024-02-16 18:45:00,405.73999,405.850006,405.679992,405.809997,72015.0
1708109400,0,2024-02-16 18:50:00,405.799987,406.019989,405.760009,406.019989,85573.0
1708109700,0,2024-02-16 18:55:00,406.019989,406.344787,405.940002,406.335784,205590.0
1708110000,0,2024-02-16 19:00:00,406.339996,406.799987,406.329986,406.654998,163390.0
1708110300,0,2024-02-16 19:05:00,406.700012,407.049987,406.660003,406.919891,141472.0
1708110600,0,2024-02-16 19:10:00,406.910003,407.035003,406.760009,406.779998,117621.0
1708110900,0,2024-02-16 19:15:00,406.779998,407.039886,406.73999,406.915008,92043.0
1708111200,0,2024-02-16 19:20:00,406.920013,407.23999,406.859985,407.23059,124234.0
1708111500,0,2024-02-16 19:25:00,407.234985,407.450012,407.190002,407.25,1519967.0
1708111800,0,2024-02-16 19:30:00,407.269989,407.274993,406.929992,407.271514,154156.0
1708112100,0,2024-02-16 19:35:00,407.285003,407.339996,406.54251,406.61499,169171.0
1708112400,0,2024-02-16 19:40:00,406.600006,406.75,406.440002,406.475006,87030.0
1708112700,0,2024-02-16 19:45:00,406.459991,406.48001,404.589996,405.119995,350337.0
1708113000,0,2024-02-16 19:50:00,405.059997,405.130004,404.529998,404.644989,134515.0
1708113300,0,2024-02-16 19:55:00,404.630004,404.839996,404.445007,404.808013,131822.0
1708113600,0,2024-02-16 20:00:00,404.820007,405.0,404.589996,404.67749,143813.0
1708113900,0,2024-02-16 20:05:00,404.640014,404.809997,404.48999,404.690002,125700.0
1708114200,0,2024-02-16 20:10:00,404.670013,404.73001,404.295013,404.535003,137149.0
1708114500,0,2024-02-16 20:15:00,404.519989,404.683685,404.290008,404.625,147847.0
1708114800,0,2024-02-16 20:20:00,404.670013,404.869995,404.390014,404.73999,138311.0
1708115100,0,2024-02-16 20:25:00,404.772094,404.820007,404.390014,404.429992,211790.0
1708115400,0,2024-02-16 20:30:00,404.429992,404.660003,404.25,404.437194,156368.0
1708115700,0,2024-02-16 20:35:00,404.450012,404.479888,404.089996,404.149993,175331.0
1708116000,0,2024-02-16 20:40:00,404.140014,404.140014,403.760009,403.910003,305646.0
1708116300,0,2024-02-16 20:45:00,403.899993,404.119995,403.579986,403.769989,293170.0
1708116600,0,2024-02-16 20:50:00,403.769989,404.200012,403.440002,403.703094,471970.0
1708116900,0,2024-02-16 20:55:00,403.670013,404.059997,403.589996,404.059997,757677.0
1708439400,0,2024-02-20 14:30:00,403.23999,404.48999,402.220001,402.649993,2363164.0
1708439700,0,2024-02-20 14:35:00,402.660003,403.167388,401.540008,402.0,464817.0
1708440000,0,2024-02-20 14:40:00,402.029998,404.200012,401.440002,402.785003,704783.0
1708440300,0,2024-02-20 14:45:00,402.785003,402.959899,400.450012,400.546813,415392.0
1708440600,0,2024-02-20 14:50:00,400.570007,400.570007,399.549987,399.820007,754233.0
1708440900,0,2024-02-20 14:55:00,399.782287,400.234985,399.660003,399.720092,482981.0
1708441200,0,2024-02-20 15:00:00,399.75,399.850006,398.589996,399.005004,654358.0
1708441500,0,2024-02-20 15:05:00,398.98999,399.700012,398.98999,399.258697,289110.0
1708441800,0,2024-02-20 15:10:00,399.261596,399.564605,398.609985,398.73999,265202.0
1708442100,0,2024-02-20 15:15:00,398.744995,399.815002,398.649993,399.154998,186972.0
1708442400,0,2024-02-20 15:20:00,399.100799,399.670013,398.850097,399.140014,254929.0
1708442700,0,2024-02-20 15:25:00,399.160003,399.420013,398.839996,399.220001,208032.0
1708443000,0,2024-02-20 15:30:00,399.220001,399.260009,398.010009,398.48999,295860.0
1708443300,0,2024-02-20 15:35:00,398.549987,399.079986,398.549987,399.010009,180014.0
1708443600,0,2024-02-20 15:40:00,398.937408,399.959991,398.910003,399.880004,230577.0
1708443900,0,2024-02-20 15:45:00,399.839996,400.43991,399.809997,400.0,238534.0
1708444200,0,2024-02-20 15:50:00,399.970001,400.299987,399.720001,400.120605,258179.0
1708444500,0,2024-02-20 15:55:00,400.142608,400.549987,400.100006,400.549987,176112.0
1708444800,0,2024-02-20 16:00:00,400.579986,401.440002,400.510009,401.380004,199674.0
1708445100,0,2024-02-20 16:05:00,401.380004,401.760009,401.070007,401.149993,149710.0
1708445400,0,2024-02-20 16:10:00,401.170013,401.720001,401.0,401.420013,161283.0
1708445700,0,2024-02-20 16:15:00,401.410003,401.760009,401.309997,401.450012,164636.0
1708446000,0,2024-02-20 16:20:00,401.410003,401.61499,401.23001,401.445007,129162.0
1708446300,0,2024-02-20 16:25:00,401.410003,402.179992,401.320007,401.859985,219033.0
1708446600,0,2024-02-20 16:30:00,401.839996,401.839996,400.290008,400.5,215444.0
1708446900,0,2024-02-20 16:35:00,400.48001,401.029998,400.380004,400.910003,180796.0
1708447200,0,2024-02-20 16:40:00,400.902008,401.130004,400.791992,401.045013,125746.0
1708447500,0,2024-02-20 16:45:00,401.045013,401.23001,400.850006,400.85501,99443.0
1708447800,0,2024-02-20 16:50:00,400.839996,400.970001,400.299987,400.319885,117774.0
1708448100,0,2024-02-20 16:55:00,400.275604,400.369995,399.799987,399.809997,197246.0
1708448400,0,2024-02-20 17:00:00,399.785003,399.98001,399.520111,399.799987,133568.0
1708448700,0,2024-02-20 17:05:00,399.799896,399.799896,399.320007,399.369995,134968.0
1708449000,0,2024-02-20 17:10:00,399.385009,399.73001,399.350006,399.510009,80682.0
1708449300,0,2024-02-20 17:15:00,399.519989,399.559997,399.179992,399.329986,104640.0
1708449600,0,2024-02-20 17:20:00,399.290008,399.519989,398.959991,399.029998,127229.0
1708449900,0,2024-02-20 17:25:00,399.029998,399.329986,398.98001,399.049987,126071.0
1708450200,0,2024-02-20 17:30:00,399.040008,399.449005,398.890014,399.390014,239323.0
1708450500,0,2024-02-20 17:35:00,399.410003,399.440002,398.48001,398.60501,168821.0
1708450800,0,2024-02-20 17:40:00,398.583801,399.640014,398.583801,399.589996,110522.0
1708451100,0,2024-02-20 17:45:00,399.519989,399.679992,399.279998,399.301605,77375.0
1708451400,0,2024-02-20 17:50:00,399.287506,399.690002,399.140014,399.609985,110860.0
1708451700,0,2024-02-20 17:55:00,399.609985,399.819885,399.510009,399.579986,108080.0
1708452000,0,2024-02-20 18:00:00,399.630798,399.799987,399.399993,399.510009,67873.0
1708452300,0,2024-02-20 18:05:00,399.462799,399.656188,399.329986,399.587402,74220.0
1708452600,0,2024-02-20 18:10:00,399.579986,399.779998,399.450012,399.660003,81843.0
1708452900,0,2024-02-20 18:15:00,399.654998,399.779998,399.309997,399.733306,87256.0
1708453200,0,2024-02-20 18:20:00,399.769989,400.950012,399.73999,400.769989,178761.0
1708453500,0,2024-02-20 18:25:00,400.755004,400.790008,399.48999,399.660003,113572.0
1708453800,0,2024-02-20 18:30:00,399.6221,400.100006,399.549987,400.042602,493879.0
1708454100,0,2024-02-20 18:35:00,400.019989,400.179992,399.885986,400.160003,79056.0
1708454400,0,2024-02-20 18:40:00,400.140106,400.609893,400.079986,400.474914,81782.0
1708454700,0,2024-02-20 18:45:00,400.440002,400.549987,400.269989,400.309997,364088.0
1708455000,0,2024-02-20 18:50:00,400.329986,400.570007,400.165588,400.279998,72795.0
1708455300,0,2024-02-20 18:55:00,400.260009,400.690002,400.260009,400.584014,62691.0
1708455600,0,2024-02-20 19:00:00,400.589996,400.720001,400.179992,400.200012,72220.0
1708455900,0,2024-02-20 19:05:00,400.212707,400.759307,400.179992,400.759307,101785.0
1708456200,0,2024-02-20 19:10:00,400.779998,401.149902,400.75,400.835693,125008.0
1708456500,0,2024-02-20 19:15:00,400.850006,401.059997,400.149993,400.959991,132146.0
1708456800,0,2024-02-20 19:20:00,400.910003,400.923889,400.309997,400.385986,88570.0
1708457100,0,2024-02-20 19:25:00,400.394989,401.0,400.170013,400.98999,77135.0
1708457400,0,2024-02-20 19:30:00,400.970001,401.040008,400.579986,400.619995,93412.0
1708457700,0,2024-02-20 19:35:00,400.600006,401.070007,400.600006,400.970001,80140.0
1708458000,0,2024-02-20 19:40:00,400.98999,401.420013,400.970001,401.160003,107239.0
1708458300,0,2024-02-20 19:45:00,401.109985,401.559997,401.070007,401.559997,113906.0
1708458600,0,2024-02-20 19:50:00,401.538696,401.630004,401.260009,401.279998,108802.0
1708458900,0,2024-02-20 19:55:00,401.299987,401.630004,401.279998,401.579986,114674.0
1708459200,0,2024-02-20 20:00:00,401.619995,401.720001,401.03601,401.309997,105679.0
1708459500,0,2024-02-20 20:05:00,401.290008,401.735809,401.290008,401.729888,96272.0
1708459800,0,2024-02-20 20:10:00,401.720001,401.869995,401.415008,401.423004,136107.0
1708460100,0,2024-02-20 20:15:00,401.399993,401.609985,401.269989,401.450012,234699.0
1708460400,0,2024-02-20 20:20:00,401.48999,402.779998,401.48999,401.73999,306311.0
1708460700,0,2024-02-20 20:25:00,401.755004,401.924987,401.649993,401.660614,110103.0
1708461000,0,2024-02-20 20:30:00,401.690002,401.804992,400.23001,400.5,260022.0
1708461300,0,2024-02-20 20:35:00,400.519989,401.119995,400.299987,400.75,206090.0
1708461600,0,2024-02-20 20:40:00,400.759887,401.200012,400.709991,401.140014,187978.0
1708461900,0,2024-02-20 20:45:00,401.140014,401.649993,401.100006,401.450012,177614.0
1708462200,0,2024-02-20 20:50:00,401.380004,401.799987,401.149993,401.770111,316595.0
1708462500,0,2024-02-20 20:55:00,401.769989,402.98999,401.459991,402.929992,1058534.0
1708525800,0,2024-02-21 14:30:00,399.399993,400.040008,398.25,398.959991,1642346.0
1708526100,0,2024-02-21 14:35:00,398.998413,399.890014,398.829986,399.559997,284401.0
1708526400,0,2024-02-21 14:40:00,399.55191,399.619995,397.679992,397.73001,498799.0
1708526700,0,2024-02-21 14:45:00,397.73999,397.959991,397.299987,397.315002,382832.0
1708527000,0,2024-02-21 14:50:00,397.297302,398.475006,397.220001,398.070007,327870.0
1708527300,0,2024-02-21 14:55:00,398.049987,398.899993,397.929992,398.809997,235426.0
1708527600,0,2024-02-21 15:00:00,398.809997,400.339996,398.73001,400.244995,286135.0
1708527900,0,2024-02-21 15:05:00,400.248687,400.470001,399.859985,400.420013,205355.0
1708528200,0,2024-02-21 15:10:00,400.397308,400.397308,399.630004,399.649993,160874.0
1708528500,0,2024-02-21 15:15:00,399.619995,400.320007,399.570098,399.870788,181605.0
1708528800,0,2024-02-21 15:20:00,399.839996,400.209991,399.649993,399.899993,148115.0
1708529100,0,2024-02-21 15:25:00,399.940002,399.964996,399.339996,399.410003,156713.0
1708529400,0,2024-02-21 15:30:00,399.380004,399.809997,399.109985,399.535003,180119.0
1708529700,0,2024-02-21 15:35:00,399.535003,400.010009,399.420013,399.670013,160994.0
1708530000,0,2024-02-21 15:40:00,399.600006,399.799987,398.73001,398.850006,150628.0
1708530300,0,2024-02-21 15:45:00,398.861694,399.73001,398.785003,399.609985,138505.0
1708530600,0,2024-02-21 15:50:00,399.565002,399.619903,399.084991,399.315002,100582.0
1708530900,0,2024-02-21 15:55:00,399.260009,399.920013,399.25,399.790008,151596.0
1708531200,0,2024-02-21 16:00:00,399.765991,400.220001,399.329986,399.329986,171322.0
1708531500,0,2024-02-21 16:05:00,399.329986,400.059997,399.174011,399.82019,152121.0
1708531800,0,2024-02-21 16:10:00,399.829895,400.079986,399.709991,400.005004,118110.0
1708532100,0,2024-02-21 16:15:00,400.0,400.390014,399.859985,400.390014,155794.0
1708532400,0,2024-02-21 16:20:00,400.399993,400.709991,400.260009,400.274993,168519.0
1708532700,0,2024-02-21 16:25:00,400.279998,400.279998,399.709991,399.809997,123525.0
1708533000,0,2024-02-21 16:30:00,399.809997,400.010009,399.545013,399.630004,102569.0
1708533300,0,2024-02-21 16:35:00,399.630004,399.950012,399.600006,399.890014,94287.0
1708533600,0,2024-02-21 16:40:00,399.890014,399.98999,399.649993,399.765014,76272.0
1708533900,0,2024-02-21 16:45:00,399.779998,399.910003,399.606903,399.859985,95047.0
1708534200,0,2024-02-21 16:50:00,399.839996,400.119995,399.758605,399.970001,95832.0
1708534500,0,2024-02-21 16:55:00,399.98001,400.149993,399.920013,400.019989,72442.0
1708534800,0,2024-02-21 17:00:00,400.049987,400.160003,399.660003,399.660003,75181.0
1708535100,0,2024-02-21 17:05:00,399.684204,399.700012,399.119995,399.309997,119316.0
1708535400,0,2024-02-21 17:10:00,399.320007,399.369995,399.019989,399.369995,140391.0
1708535700,0,2024-02-21 17:15:00,399.369995,399.459991,399.126892,399.290008,96600.0
1708536000,0,2024-02-21 17:20:00,399.339996,399.519989,399.220001,399.350006,65115.0
1708536300,0,2024-02-21 17:25:00,399.385009,399.450012,399.179992,399.290008,64460.0
1708536600,0,2024-02-21 17:30:00,399.299987,399.600006,399.279998,399.350097,100558.0
1708536900,0,2024-02-21 17:35:00,399.369995,399.669891,399.269989,399.595001,143335.0
1708537200,0,2024-02-21 17:40:00,399.589996,399.600006,398.709991,398.890014,130264.0
1708537500,0,2024-02-21 17:45:00,398.890014,399.48001,398.869995,399.410003,104044.0
1708537800,0,2024-02-21 17:50:00,399.399993,399.665008,399.369995,399.665008,72842.0
1708538100,0,2024-02-21 17:55:00,399.674987,399.674987,399.440002,399.579986,56808.0
1708538400,0,2024-02-21 18:00:00,399.570007,399.609985,398.609985,399.290008,171849.0
1708538700,0,2024-02-21 18:05:00,399.269989,399.5,399.029998,399.482513,107579.0
1708539000,0,2024-02-21 18:10:00,399.48001,399.899993,399.475799,399.75,109598.0
1708539300,0,2024-02-21 18:15:00,399.760009,400.0,399.579986,399.620086,108973.0
1708539600,0,2024-02-21 18:20:00,399.660003,399.679992,399.36499,399.450012,103308.0
1708539900,0,2024-02-21 18:25:00,399.459991,399.459991,399.010009,399.035003,116747.0
1708540200,0,2024-02-21 18:30:00,399.079986,399.304992,399.0,399.234008,100582.0
1708540500,0,2024-02-21 18:35:00,399.23999,399.5,399.190002,399.269989,110951.0
1708540800,0,2024-02-21 18:40:00,399.290008,399.339996,399.070007,399.25,79873.0
1708541100,0,2024-02-21 18:45:00,399.230285,399.450012,399.080902,399.220001,93304.0
1708541400,0,2024-02-21 18:50:00,399.200012,399.390014,399.029998,399.110412,88716.0
1708541700,0,2024-02-21 18:55:00,399.109985,399.220001,398.950012,399.019989,69914.0
1708542000,0,2024-02-21 19:00:00,399.010009,399.98001,398.529998,399.48999,216979.0
1708542300,0,2024-02-21 19:05:00,399.5,399.790008,399.369995,399.649993,98417.0
1708542600,0,2024-02-21 19:10:00,399.665008,399.799987,399.390014,399.420013,88035.0
1708542900,0,2024-02-21 19:15:00,399.380004,399.709991,399.089996,399.160003,107957.0
1708543200,0,2024-02-21 19:20:00,399.149993,399.450012,398.657989,398.670013,115070.0
1708543500,0,2024-02-21 19:25:00,398.649993,398.75,398.130096,398.600006,140548.0
1708543800,0,2024-02-21 19:30:00,398.529998,398.700012,398.339996,398.359985,99754.0
1708544100,0,2024-02-21 19:35:00,398.329986,398.420013,397.959991,398.190002,157921.0
1708544400,0,2024-02-21 19:40:00,398.140014,398.179992,397.570007,397.570007,121294.0
1708544700,0,2024-02-21 19:45:00,397.600006,398.089996,397.559997,398.070007,151760.0
1708545000,0,2024-02-21 19:50:00,398.070007,398.399993,398.059997,398.380004,127540.0
1708545300,0,2024-02-21 19:55:00,398.381591,398.850006,398.350006,398.760009,121717.0
1708545600,0,2024-02-21 20:00:00,398.769989,398.899993,398.5,398.665008,130953.0
1708545900,0,2024-02-21 20:05:00,398.670013,399.0,398.524993,398.850006,177653.0
1708546200,0,2024-02-21 20:10:00,398.880004,398.950012,398.660003,398.73999,136175.0
1708546500,0,2024-02-21 20:15:00,398.73999,398.899993,398.510009,398.570007,176454.0
1708546800,0,2024-02-21 20:20:00,398.579986,398.589996,398.140014,398.23001,134319.0
1708547100,0,2024-02-21 20:25:00,398.190002,398.679992,398.190002,398.579986,181037.0
1708547400,0,2024-02-21 20:30:00,398.600006,399.380004,398.600006,399.162109,198377.0
1708547700,0,2024-02-21 20:35:00,399.170013,400.160003,399.11499,399.929992,221515.0
1708548000,0,2024-02-21 20:40:00,399.950012,400.450012,399.850006,400.179992,168783.0
1708548300,0,2024-02-21 20:45:00,400.209991,400.549987,399.929992,400.52069,220390.0
1708548600,0,2024-02-21 20:50:00,400.559997,401.470001,400.470001,401.329986,435273.0
1708548900,0,2024-02-21 20:55:00,401.339996,402.290008,401.320007,402.170013,951233.0
1708612200,0,2024-02-22 14:30:00,409.609985,409.799987,408.570007,409.070007,2684603.0
1708612500,0,2024-02-22 14:35:00,409.100006,410.510009,408.73001,410.23999,771567.0
1708612800,0,2024-02-22 14:40:00,410.25,411.627807,410.244293,411.589996,869868.0
1708613100,0,2024-02-22 14:45:00,411.619995,412.410003,411.180114,412.255004,693841.0
1708613400,0,2024-02-22 14:50:00,412.290008,412.829986,410.309997,410.339996,706418.0
1708613700,0,2024-02-22 14:55:00,410.380004,411.130004,410.200012,410.880004,415131.0
1708614000,0,2024-02-22 15:00:00,410.880004,411.179992,409.98999,410.149993,568304.0
1708614300,0,2024-02-22 15:05:00,410.190002,411.178588,410.035003,410.880004,336465.0
1708614600,0,2024-02-22 15:10:00,410.910003,411.0,409.98999,410.130004,255784.0
1708614900,0,2024-02-22 15:15:00,410.130004,410.475006,409.899993,410.190002,269735.0
1708615200,0,2024-02-22 15:20:00,410.23001,411.299987,410.059997,411.200012,305885.0
1708615500,0,2024-02-22 15:25:00,411.179992,411.600006,410.809997,411.559997,242819.0
1708615800,0,2024-02-22 15:30:00,411.549987,412.140014,411.519989,412.135009,250170.0
1708616100,0,2024-02-22 15:35:00,412.149993,412.209991,411.269989,411.440002,279890.0
1708616400,0,2024-02-22 15:40:00,411.5,411.529998,410.709991,410.73999,162924.0
1708616700,0,2024-02-22 15:45:00,410.660003,410.679992,409.73001,409.799987,295233.0
1708617000,0,2024-02-22 15:50:00,409.815002,410.209991,409.459991,409.809997,231385.0
1708617300,0,2024-02-22 15:55:00,409.839996,409.929992,409.359985,409.600006,215226.0
1708617600,0,2024-02-22 16:00:00,409.619995,409.885009,409.309997,409.799987,161501.0
1708617900,0,2024-02-22 16:05:00,409.809997,410.390014,409.559997,409.790008,163931.0
1708618200,0,2024-02-22 16:10:00,409.799987,410.170013,409.739105,409.73999,138770.0
1708618500,0,2024-02-22 16:15:00,409.760009,410.299987,409.600006,410.179992,155696.0
1708618800,0,2024-02-22 16:20:00,410.209991,410.229888,409.928802,410.11679,136932.0
1708619100,0,2024-02-22 16:25:00,410.095001,410.109985,409.679992,409.760009,134417.0
1708619400,0,2024-02-22 16:30:00,409.769989,410.070007,409.760986,409.970001,97204.0
1708619700,0,2024-02-22 16:35:00,409.98001,410.140014,409.549987,409.81491,131792.0
1708620000,0,2024-02-22 16:40:00,409.799896,409.883514,409.5,409.883514,100276.0
1708620300,0,2024-02-22 16:45:00,409.899993,409.950012,409.029998,409.327301,152907.0
1708620600,0,2024-02-22 16:50:00,409.329986,409.380004,408.98999,409.10501,151209.0
1708620900,0,2024-02-22 16:55:00,409.119995,409.23001,408.859985,409.0,131976.0
1708621200,0,2024-02-22 17:00:00,409.0,409.410003,408.640014,409.380004,159941.0
1708621500,0,2024-02-22 17:05:00,409.369995,409.380004,409.195007,409.329986,79824.0
1708621800,0,2024-02-22 17:10:00,409.359985,409.48001,409.200012,409.299987,114979.0
1708622100,0,2024-02-22 17:15:00,409.299896,409.350006,409.040008,409.270111,119636.0
1708622400,0,2024-02-22 17:20:00,409.285003,409.700012,409.220001,409.674987,105761.0
1708622700,0,2024-02-22 17:25:00,409.677307,409.679992,409.411895,409.549987,76955.0
1708623000,0,2024-02-22 17:30:00,409.570007,409.760009,409.570007,409.670013,98974.0
1708623300,0,2024-02-22 17:35:00,409.670013,409.690002,409.279998,409.420013,87915.0
1708623600,0,2024-02-22 17:40:00,409.395996,409.397186,409.049987,409.240997,69649.0
1708623900,0,2024-02-22 17:45:00,409.244995,409.380004,409.184997,409.209991,91623.0
1708624200,0,2024-02-22 17:50:00,409.23001,409.670013,409.200012,409.649993,82896.0
1708624500,0,2024-02-22 17:55:00,409.640014,409.720001,409.440002,409.709991,83454.0
1708624800,0,2024-02-22 18:00:00,409.640014,409.679992,409.290008,409.609985,90828.0
1708625100,0,2024-02-22 18:05:00,409.609985,409.80371,409.5,409.75,99844.0
1708625400,0,2024-02-22 18:10:00,409.752014,409.760009,409.369995,409.654998,90320.0
1708625700,0,2024-02-22 18:15:00,409.619995,409.98001,409.579986,409.820098,120398.0
1708626000,0,2024-02-22 18:20:00,409.817413,409.929992,409.625,409.709991,83430.0
1708626300,0,2024-02-22 18:25:00,409.714996,410.234985,409.700012,410.204986,144966.0
1708626600,0,2024-02-22 18:30:00,410.220001,410.470001,410.109985,410.470001,132857.0
1708626900,0,2024-02-22 18:35:00,410.484985,410.526,410.299987,410.48999,120887.0
1708627200,0,2024-02-22 18:40:00,410.48999,410.679992,410.390014,410.679992,129697.0
1708627500,0,2024-02-22 18:45:00,410.679992,410.869995,410.549987,410.579986,111884.0
1708627800,0,2024-02-22 18:50:00,410.589996,410.619995,410.342285,410.402008,102561.0
1708628100,0,2024-02-22 18:55:00,410.429992,410.820007,410.417785,410.654998,185290.0
1708628400,0,2024-02-22 19:00:00,410.619995,411.010009,410.545013,410.899993,102651.0
1708628700,0,2024-02-22 19:05:00,410.929992,411.088012,410.630004,410.73001,116918.0
1708629000,0,2024-02-22 19:10:00,410.73999,411.07199,410.73999,411.00061,89353.0
1708629300,0,2024-02-22 19:15:00,411.0,411.160003,410.959991,411.040008,128875.0
1708629600,0,2024-02-22 19:20:00,411.047698,411.510009,411.047698,411.510009,121941.0
1708629900,0,2024-02-22 19:25:00,411.493896,411.670013,411.415008,411.600006,128374.0
1708630200,0,2024-02-22 19:30:00,411.609985,411.679992,410.961914,411.119995,147948.0
1708630500,0,2024-02-22 19:35:00,411.109985,411.290008,410.880004,410.920104,115042.0
1708630800,0,2024-02-22 19:40:00,410.910003,411.299987,410.709991,411.299987,114751.0
1708631100,0,2024-02-22 19:45:00,411.309997,411.410003,411.23001,411.274993,170758.0
1708631400,0,2024-02-22 19:50:00,411.269989,411.289886,410.98001,411.049987,101303.0
1708631700,0,2024-02-22 19:55:00,411.070007,411.190002,410.450012,410.839996,166066.0
1708632000,0,2024-02-22 20:00:00,410.829986,411.5,410.790008,411.399993,146590.0
1708632300,0,2024-02-22 20:05:00,411.380004,411.549896,411.079986,411.165008,150041.0
1708632600,0,2024-02-22 20:10:00,411.204986,411.559997,411.100006,411.529998,183261.0
1708632900,0,2024-02-22 20:15:00,411.532012,411.799987,411.350006,411.799987,357519.0
1708633200,0,2024-02-22 20:20:00,411.799987,411.839996,411.579986,411.644989,232783.0
1708633500,0,2024-02-22 20:25:00,411.669708,411.779998,411.429992,411.437988,407368.0
1708633800,0,2024-02-22 20:30:00,411.440002,411.654998,411.049987,411.170013,266450.0
1708634100,0,2024-02-22 20:35:00,411.214996,411.760009,411.110107,411.670013,254472.0
1708634400,0,2024-02-22 20:40:00,411.665008,411.899993,411.524993,411.529998,277563.0
1708634700,0,2024-02-22 20:45:00,411.510009,411.75,411.5,411.519989,279581.0
1708635000,0,2024-02-22 20:50:00,411.519989,411.809997,411.244995,411.519989,490694.0
1708635300,0,2024-02-22 20:55:00,411.510009,412.059997,411.25,411.630004,1567851.0
1708698600,0,2024-02-23 14:30:00,415.670013,415.859985,414.329986,415.399993,1386395.0
1708698900,0,2024-02-23 14:35:00,415.380004,415.459991,414.519989,414.545104,478490.0
1708699200,0,2024-02-23 14:40:00,414.549987,415.531311,414.540008,414.950012,316883.0
1708699500,0,2024-02-23 14:45:00,414.959991,415.339996,414.209991,414.464996,302610.0
1708699800,0,2024-02-23 14:50:00,414.484985,414.950012,414.429992,414.690002,227498.0
1708700100,0,2024-02-23 14:55:00,414.700012,414.73999,413.420013,414.260009,317977.0
1708700400,0,2024-02-23 15:00:00,414.299987,414.309997,413.470001,413.720001,236286.0
1708700700,0,2024-02-23 15:05:00,413.709991,413.709991,412.820007,412.859985,215468.0
1708701000,0,2024-02-23 15:10:00,412.834991,413.23999,412.660003,412.940002,183161.0
1708701300,0,2024-02-23 15:15:00,412.945007,413.035003,412.429992,412.979492,174632.0
1708701600,0,2024-02-23 15:20:00,412.950012,413.059997,412.309997,412.760009,179153.0
1708701900,0,2024-02-23 15:25:00,412.744995,413.364593,412.700012,412.98001,251408.0
1708702200,0,2024-02-23 15:30:00,412.98999,412.98999,412.200012,412.350006,225393.0
1708702500,0,2024-02-23 15:35:00,412.329986,412.429992,411.619995,412.290008,249440.0
1708702800,0,2024-02-23 15:40:00,412.260009,412.540008,411.440002,411.459991,182785.0
1708703100,0,2024-02-23 15:45:00,411.549987,411.940002,411.410095,411.760009,144835.0
1708703400,0,2024-02-23 15:50:00,411.760009,412.404998,411.630004,411.760009,123569.0
1708703700,0,2024-02-23 15:55:00,411.684997,411.859985,411.290008,411.459991,122267.0
1708704000,0,2024-02-23 16:00:00,411.399993,411.540496,410.501007,410.589996,149024.0
1708704300,0,2024-02-23 16:05:00,410.570007,410.809997,410.200012,410.209991,186419.0
1708704600,0,2024-02-23 16:10:00,410.220001,410.609985,410.089996,410.369506,154856.0
1708704900,0,2024-02-23 16:15:00,410.309997,410.779998,410.204589,410.440002,178384.0
1708705200,0,2024-02-23 16:20:00,410.429992,410.649993,410.149993,410.209991,130290.0
1708705500,0,2024-02-23 16:25:00,410.179992,410.809997,410.140014,410.73001,113630.0
1708705800,0,2024-02-23 16:30:00,410.769989,410.859985,410.260009,410.609985,86095.0
1708706100,0,2024-02-23 16:35:00,410.600006,410.700012,410.029388,410.049987,120201.0
1708706400,0,2024-02-23 16:40:00,410.059997,410.149993,409.750091,410.097686,191848.0
1708706700,0,2024-02-23 16:45:00,410.100006,410.100006,409.510009,409.537109,100824.0
1708707000,0,2024-02-23 16:50:00,409.538513,409.903411,409.290008,409.60501,119185.0
1708707300,0,2024-02-23 16:55:00,409.589996,410.23999,409.579986,410.23999,126165.0
1708707600,0,2024-02-23 17:00:00,410.220001,410.350006,410.067413,410.23001,127509.0
1708707900,0,2024-02-23 17:05:00,410.25,410.415008,409.880004,409.950012,125304.0
1708708200,0,2024-02-23 17:10:00,409.940002,410.299987,409.795013,409.845001,80902.0
1708708500,0,2024-02-23 17:15:00,409.869995,409.940002,409.340087,409.579986,109980.0
1708708800,0,2024-02-23 17:20:00,409.589996,409.829986,409.459991,409.649993,88129.0
1708709100,0,2024-02-23 17:25:00,409.639892,409.639892,409.050109,409.459991,149373.0
1708709400,0,2024-02-23 17:30:00,409.454986,409.48999,408.970001,409.48001,123821.0
1708709700,0,2024-02-23 17:35:00,409.410003,409.839996,409.25,409.760009,259076.0
1708710000,0,2024-02-23 17:40:00,409.73999,409.854614,409.140014,409.510009,113425.0
1708710300,0,2024-02-23 17:45:00,409.464996,409.850006,409.320007,409.799987,75527.0
1708710600,0,2024-02-23 17:50:00,409.839996,409.904998,409.559997,409.690002,85717.0
1708710900,0,2024-02-23 17:55:00,409.660003,409.830902,409.500091,409.779998,66895.0
1708711200,0,2024-02-23 18:00:00,409.769989,409.781005,409.519989,409.679992,88603.0
1708711500,0,2024-02-23 18:05:00,409.686004,409.964996,409.630004,409.684112,93450.0
1708711800,0,2024-02-23 18:10:00,409.670013,410.049896,409.609985,409.869995,71924.0
1708712100,0,2024-02-23 18:15:00,409.838012,410.279388,409.769989,410.25,69191.0
1708712400,0,2024-02-23 18:20:00,410.260009,410.369995,410.210113,410.325012,80427.0
1708712700,0,2024-02-23 18:25:00,410.329986,410.334991,410.079986,410.109985,67900.0
1708713000,0,2024-02-23 18:30:00,410.109985,410.160003,409.820007,410.079986,65033.0
1708713300,0,2024-02-23 18:35:00,410.100006,410.144989,409.940093,410.024993,69189.0
1708713600,0,2024-02-23 18:40:00,410.035308,410.200012,409.809997,409.98001,83095.0
1708713900,0,2024-02-23 18:45:00,409.98001,410.320007,409.859985,410.231994,59852.0
1708714200,0,2024-02-23 18:50:00,410.260009,410.350585,410.040008,410.279998,70163.0
1708714500,0,2024-02-23 18:55:00,410.25,410.380004,410.130004,410.380004,51886.0
1708714800,0,2024-02-23 19:00:00,410.380004,410.410003,409.921295,410.269012,79654.0
1708715100,0,2024-02-23 19:05:00,410.208099,410.579986,410.149993,410.149993,68300.0
1708715400,0,2024-02-23 19:10:00,410.160003,410.160003,409.860107,409.894989,73651.0
1708715700,0,2024-02-23 19:15:00,409.949493,410.130004,409.825805,409.890014,55836.0
1708716000,0,2024-02-23 19:20:00,409.890014,410.140014,409.75,409.799987,85020.0
1708716300,0,2024-02-23 19:25:00,409.839996,410.130004,409.837493,409.869995,89166.0
1708716600,0,2024-02-23 19:30:00,409.890014,410.299987,409.799987,410.260009,79005.0
1708716900,0,2024-02-23 19:35:00,410.279998,410.549987,410.095001,410.445007,99317.0
1708717200,0,2024-02-23 19:40:00,410.459991,410.5,410.149993,410.339996,55026.0
1708717500,0,2024-02-23 19:45:00,410.325103,410.505004,410.298706,410.459991,67114.0
1708717800,0,2024-02-23 19:50:00,410.446594,410.779998,410.378997,410.589996,121099.0
1708718100,0,2024-02-23 19:55:00,410.579986,410.670013,410.450012,410.540008,90954.0
1708718400,0,2024-02-23 20:00:00,410.524993,410.609985,410.359985,410.5242,72491.0
1708718700,0,2024-02-23 20:05:00,410.519989,410.529998,409.760009,409.785003,148615.0
1708719000,0,2024-02-23 20:10:00,409.755004,409.859985,409.529998,409.859985,135660.0
1708719300,0,2024-02-23 20:15:00,409.869995,410.519989,409.859985,410.369995,95337.0
1708719600,0,2024-02-23 20:20:00,410.399993,410.420013,410.220001,410.369995,78483.0
1708719900,0,2024-02-23 20:25:00,410.380004,410.48001,410.035003,410.119995,104829.0
1708720200,0,2024-02-23 20:30:00,410.135009,410.209991,409.859985,410.149993,136810.0
1708720500,0,2024-02-23 20:35:00,410.140014,410.510009,410.010009,410.220001,126646.0
1708720800,0,2024-02-23 20:40:00,410.23001,410.269989,410.0,410.019989,124373.0
1708721100,0,2024-02-23 20:45:00,410.029998,410.519989,409.839996,410.410003,217185.0
1708721400,0,2024-02-23 20:50:00,410.470001,410.850006,410.450012,410.570007,286309.0
1708721700,0,2024-02-23 20:55:00,410.519989,410.75,410.140014,410.320007,923616.0
1708957800,0,2024-02-26 14:30:00,411.454986,412.160003,410.700012,410.845001,863278.0
1708958100,0,2024-02-26 14:35:00,410.880004,411.019989,410.220001,410.440002,328377.0
1708958400,0,2024-02-26 14:40:00,410.459991,410.809997,410.320007,410.329986,421256.0
1708958700,0,2024-02-26 14:45:00,410.350708,410.579986,409.350006,409.619995,290849.0
1708959000,0,2024-02-26 14:50:00,409.669708,410.149993,409.200012,409.75,309078.0
1708959300,0,2024-02-26 14:55:00,409.73001,409.869995,408.619995,408.679992,298162.0
1708959600,0,2024-02-26 15:00:00,408.709991,408.899993,408.299987,408.899993,367296.0
1708959900,0,2024-02-26 15:05:00,408.886993,409.440002,408.755004,409.309997,209149.0
1708960200,0,2024-02-26 15:10:00,409.320007,409.48999,409.029998,409.079986,165123.0
1708960500,0,2024-02-26 15:15:00,409.079986,410.059997,409.029998,409.970001,162164.0
1708960800,0,2024-02-26 15:20:00,409.98001,410.310485,409.670013,410.010009,178497.0
1708961100,0,2024-02-26 15:25:00,410.010009,410.260009,409.359985,409.399993,140235.0
1708961400,0,2024-02-26 15:30:00,409.43991,409.790008,409.109985,409.790008,125059.0
1708961700,0,2024-02-26 15:35:00,409.809997,410.059906,409.619995,409.73001,137821.0
1708962000,0,2024-02-26 15:40:00,409.738006,409.935607,409.540008,409.890014,173476.0
1708962300,0,2024-02-26 15:45:00,409.850006,410.100006,409.73999,409.75,109823.0
1708962600,0,2024-02-26 15:50:00,409.73001,409.899993,409.570007,409.690002,123655.0
1708962900,0,2024-02-26 15:55:00,409.679992,409.760009,409.339996,409.450012,148497.0
1708963200,0,2024-02-26 16:00:00,409.464996,409.73001,409.290008,409.450012,97407.0
1708963500,0,2024-02-26 16:05:00,409.429992,409.440002,408.890014,409.4375,133513.0
1708963800,0,2024-02-26 16:10:00,409.450012,409.48999,408.98999,409.049987,112420.0
1708964100,0,2024-02-26 16:15:00,409.049987,409.190002,408.75,408.75,125711.0
1708964400,0,2024-02-26 16:20:00,408.744995,408.899993,408.190002,408.190002,146033.0
1708964700,0,2024-02-26 16:25:00,408.179992,408.470001,408.010009,408.390014,182790.0
1708965000,0,2024-02-26 16:30:00,408.404998,408.910003,408.359985,408.390014,148077.0
1708965300,0,2024-02-26 16:35:00,408.394989,408.910003,408.290008,408.834991,126872.0
1708965600,0,2024-02-26 16:40:00,408.850006,408.920013,408.570007,408.649993,119600.0
1708965900,0,2024-02-26 16:45:00,408.660003,409.130004,408.5531,408.915008,105533.0
1708966200,0,2024-02-26 16:50:00,408.929992,409.269989,408.915008,409.170013,95533.0
1708966500,0,2024-02-26 16:55:00,409.170013,409.170013,408.953796,409.029998,84152.0
1708966800,0,2024-02-26 17:00:00,409.019989,409.031188,408.48999,408.920013,92123.0
1708967100,0,2024-02-26 17:05:00,408.859985,409.200012,408.839996,408.98999,58081.0
1708967400,0,2024-02-26 17:10:00,408.98001,409.350006,408.890014,409.350006,78068.0
1708967700,0,2024-02-26 17:15:00,409.36499,409.369995,409.003692,409.07199,95958.0
1708968000,0,2024-02-26 17:20:00,409.100006,409.470001,409.089996,409.459991,106490.0
1708968300,0,2024-02-26 17:25:00,409.470001,409.600006,409.218414,409.299987,76532.0
1708968600,0,2024-02-26 17:30:00,409.290008,409.540008,409.290008,409.450012,118111.0
1708968900,0,2024-02-26 17:35:00,409.450012,409.459991,409.109985,409.200012,99471.0
1708969200,0,2024-02-26 17:40:00,409.209991,409.350006,409.029998,409.029998,69138.0
1708969500,0,2024-02-26 17:45:00,409.029998,409.070007,408.760009,408.859985,73986.0
1708969800,0,2024-02-26 17:50:00,408.880004,409.029998,408.609985,408.679992,68056.0
1708970100,0,2024-02-26 17:55:00,408.670013,408.839996,408.579986,408.722686,69255.0
1708970400,0,2024-02-26 18:00:00,408.722503,409.079986,408.510009,408.940002,114155.0
1708970700,0,2024-02-26 18:05:00,408.940002,409.23001,408.850006,409.195007,66063.0
1708971000,0,2024-02-26 18:10:00,409.209991,409.429992,409.209991,409.260009,90538.0
1708971300,0,2024-02-26 18:15:00,409.269989,409.350006,408.940002,408.964996,90692.0
1708971600,0,2024-02-26 18:20:00,408.98999,409.23999,408.850006,409.187988,83417.0
1708971900,0,2024-02-26 18:25:00,409.170013,409.27301,408.769989,408.880004,85895.0
1708972200,0,2024-02-26 18:30:00,408.890014,409.100006,408.619812,408.639099,93423.0
1708972500,0,2024-02-26 18:35:00,408.679992,408.799987,408.299987,408.799987,89072.0
1708972800,0,2024-02-26 18:40:00,408.785003,409.130004,408.779998,408.929992,101264.0
1708973100,0,2024-02-26 18:45:00,408.970001,409.119995,408.829986,408.950012,79244.0
1708973400,0,2024-02-26 18:50:00,408.950012,409.190002,408.799987,409.160003,105998.0
1708973700,0,2024-02-26 18:55:00,409.160003,409.420013,409.149993,409.399993,90675.0
1708974000,0,2024-02-26 19:00:00,409.410003,409.410003,409.209991,409.329986,101722.0
1708974300,0,2024-02-26 19:05:00,409.350006,409.390014,409.260101,409.329986,115980.0
1708974600,0,2024-02-26 19:10:00,409.339996,409.380004,408.809997,408.869995,136449.0
1708974900,0,2024-02-26 19:15:00,408.890014,409.039886,408.779998,408.920013,96944.0
1708975200,0,2024-02-26 19:20:00,408.910003,409.459686,408.869995,409.440002,129735.0
1708975500,0,2024-02-26 19:25:00,409.450012,409.459991,409.154998,409.234893,62833.0
1708975800,0,2024-02-26 19:30:00,409.23001,409.369995,409.160003,409.23001,62752.0
1708976100,0,2024-02-26 19:35:00,409.260009,409.320007,408.959991,409.244995,82847.0
1708976400,0,2024-02-26 19:40:00,409.25,409.299987,408.929992,409.084991,72058.0
1708976700,0,2024-02-26 19:45:00,409.070007,409.350006,408.959991,409.290008,79994.0
1708977000,0,2024-02-26 19:50:00,409.290008,409.450012,409.10501,409.170013,103885.0
1708977300,0,2024-02-26 19:55:00,409.154998,409.179992,408.73999,408.73999,78445.0
1708977600,0,2024-02-26 20:00:00,408.769989,408.869995,408.660003,408.755004,82705.0
1708977900,0,2024-02-26 20:05:00,408.756896,408.919494,408.609985,408.890014,83990.0
1708978200,0,2024-02-26 20:10:00,408.869995,409.010009,408.779998,408.809997,87037.0
1708978500,0,2024-02-26 20:15:00,408.790008,408.899993,408.339996,408.420013,104490.0
1708978800,0,2024-02-26 20:20:00,408.420013,408.459991,408.119995,408.140014,134968.0
1708979100,0,2024-02-26 20:25:00,408.140014,408.220001,407.820007,407.979888,164678.0
1708979400,0,2024-02-26 20:30:00,407.984985,408.200012,407.660003,407.839996,173247.0
1708979700,0,2024-02-26 20:35:00,407.829986,408.079986,407.690002,407.799987,165597.0
1708980000,0,2024-02-26 20:40:00,407.829986,407.839904,407.429992,407.48999,163515.0
1708980300,0,2024-02-26 20:45:00,407.470001,407.859985,407.410003,407.779998,182095.0
1708980600,0,2024-02-26 20:50:00,407.809997,407.899993,407.359985,407.880004,302325.0
1708980900,0,2024-02-26 20:55:00,407.899993,408.019989,407.450012,407.48001,696585.0
1709044200,0,2024-02-27 14:30:00,407.98999,408.320007,406.75,407.484191,883136.0
1709044500,0,2024-02-27 14:35:00,407.549987,407.98001,406.660003,406.920013,252819.0
1709044800,0,2024-02-27 14:40:00,406.931091,406.931091,405.399993,405.940002,277596.0
1709045100,0,2024-02-27 14:45:00,405.965515,406.420013,405.48999,406.130004,273874.0
1709045400,0,2024-02-27 14:50:00,406.130004,406.548004,405.535003,406.279998,210787.0
1709045700,0,2024-02-27 14:55:00,406.290008,406.510009,406.035003,406.190002,151998.0
1709046000,0,2024-02-27 15:00:00,406.130004,407.119995,406.100006,406.619995,156167.0
1709046300,0,2024-02-27 15:05:00,406.588714,406.622192,405.929992,406.339996,155359.0
1709046600,0,2024-02-27 15:10:00,406.345611,406.649993,406.200012,406.600006,101268.0
1709046900,0,2024-02-27 15:15:00,406.600006,406.810699,406.160003,406.73001,151721.0
1709047200,0,2024-02-27 15:20:00,406.769989,407.03479,406.531707,406.660003,134210.0
1709047500,0,2024-02-27 15:25:00,406.690002,406.782501,406.179992,406.559997,108457.0
1709047800,0,2024-02-27 15:30:00,406.526611,406.619995,406.079986,406.160003,109202.0
1709048100,0,2024-02-27 15:35:00,406.130004,406.450012,405.899993,405.970001,133259.0
1709048400,0,2024-02-27 15:40:00,405.98999,406.109985,405.760009,405.921112,274151.0
1709048700,0,2024-02-27 15:45:00,405.920013,407.510009,405.839996,407.278015,160024.0
1709049000,0,2024-02-27 15:50:00,407.260009,407.279998,406.695007,406.755004,106310.0
1709049300,0,2024-02-27 15:55:00,406.700012,406.829986,406.5,406.59201,77978.0
1709049600,0,2024-02-27 16:00:00,406.649993,406.709991,406.269989,406.340301,78292.0
1709049900,0,2024-02-27 16:05:00,406.334991,406.499206,406.0,406.0,94691.0
1709050200,0,2024-02-27 16:10:00,406.015014,406.380004,405.98999,406.260009,92111.0
1709050500,0,2024-02-27 16:15:00,406.234985,406.234985,405.820007,405.829986,109625.0
1709050800,0,2024-02-27 16:20:00,405.845001,405.915008,405.380004,405.899993,181687.0
1709051100,0,2024-02-27 16:25:00,405.869995,405.899993,405.260009,405.274993,132080.0
1709051400,0,2024-02-27 16:30:00,405.274993,405.720001,405.170013,405.690002,123243.0
1709051700,0,2024-02-27 16:35:00,405.679992,405.929992,405.511993,405.690093,138495.0
1709052000,0,2024-02-27 16:40:00,405.690002,405.691802,405.290008,405.559997,93025.0
1709052300,0,2024-02-27 16:45:00,405.565002,405.790008,405.510009,405.641815,98450.0
1709052600,0,2024-02-27 16:50:00,405.660003,405.959991,405.619995,405.679992,118732.0
1709052900,0,2024-02-27 16:55:00,405.690002,405.799987,405.459991,405.579986,92366.0
1709053200,0,2024-02-27 17:00:00,405.609985,406.119995,405.529693,405.859985,84211.0
1709053500,0,2024-02-27 17:05:00,405.859985,406.059997,405.709991,405.709991,50449.0
1709053800,0,2024-02-27 17:10:00,405.744995,405.820007,405.48001,405.540008,119492.0
1709054100,0,2024-02-27 17:15:00,405.561309,405.630004,405.279998,405.309997,78456.0
1709054400,0,2024-02-27 17:20:00,405.269989,405.36499,404.75,404.804992,218223.0
1709054700,0,2024-02-27 17:25:00,404.790008,405.140014,404.690002,404.890014,117408.0
1709055000,0,2024-02-27 17:30:00,404.920013,405.11499,404.859985,404.899993,79578.0
1709055300,0,2024-02-27 17:35:00,404.890014,404.920013,404.540008,404.562011,90205.0
1709055600,0,2024-02-27 17:40:00,404.529998,404.890014,404.48001,404.880493,91560.0
1709055900,0,2024-02-27 17:45:00,404.859985,405.040008,404.829986,404.85501,79303.0
1709056200,0,2024-02-27 17:50:00,404.820007,404.859985,404.269989,404.299987,106016.0
1709056500,0,2024-02-27 17:55:00,404.309906,404.309906,403.960601,404.160003,150994.0
1709056800,0,2024-02-27 18:00:00,404.119995,404.630004,403.850006,404.450012,129771.0
1709057100,0,2024-02-27 18:05:00,404.48001,404.570007,404.179992,404.299987,64009.0
1709057400,0,2024-02-27 18:10:00,404.309997,404.73001,404.309997,404.559997,71194.0
1709057700,0,2024-02-27 18:15:00,404.570007,404.790008,404.404998,404.406707,62463.0
1709058000,0,2024-02-27 18:20:00,404.440002,404.940002,404.380004,404.73999,93782.0
1709058300,0,2024-02-27 18:25:00,404.725006,404.829986,404.420013,404.578002,67567.0
1709058600,0,2024-02-27 18:30:00,404.570007,404.799987,404.43869,404.779998,63384.0
1709058900,0,2024-02-27 18:35:00,404.760009,405.080505,404.670013,405.059997,456600.0
1709059200,0,2024-02-27 18:40:00,405.045013,405.309997,405.010009,405.204986,108879.0
1709059500,0,2024-02-27 18:45:00,405.204986,405.630004,405.201995,405.61499,148803.0
1709059800,0,2024-02-27 18:50:00,405.609985,405.929992,405.5,405.920013,118618.0
1709060100,0,2024-02-27 18:55:00,405.924987,406.25,405.829986,406.079986,149172.0
1709060400,0,2024-02-27 19:00:00,406.10501,406.440002,406.10501,406.135009,110814.0
1709060700,0,2024-02-27 19:05:00,406.160003,406.419891,406.045013,406.150085,95269.0
1709061000,0,2024-02-27 19:10:00,406.190002,406.440002,406.179992,406.404998,77770.0
1709061300,0,2024-02-27 19:15:00,406.434997,407.119995,406.320007,407.040008,192125.0
1709061600,0,2024-02-27 19:20:00,407.059997,407.089996,406.799987,406.899993,119869.0
1709061900,0,2024-02-27 19:25:00,406.894989,407.23001,406.721496,407.209991,138701.0
1709062200,0,2024-02-27 19:30:00,407.209991,407.407409,406.970001,407.149993,100412.0
1709062500,0,2024-02-27 19:35:00,407.160003,407.209991,406.840515,406.950012,76395.0
1709062800,0,2024-02-27 19:40:00,406.996307,407.279998,406.996307,407.17221,101930.0
1709063100,0,2024-02-27 19:45:00,407.179992,407.200012,406.790008,406.829986,132662.0
1709063400,0,2024-02-27 19:50:00,406.820007,407.130004,406.755004,407.079986,77249.0
1709063700,0,2024-02-27 19:55:00,407.09201,407.450012,407.079986,407.341308,152847.0
1709064000,0,2024-02-27 20:00:00,407.359985,407.380004,406.910003,406.959991,96024.0
1709064300,0,2024-02-27 20:05:00,406.970001,407.029998,406.700012,406.825012,83564.0
1709064600,0,2024-02-27 20:10:00,406.820007,406.945007,406.700012,406.704986,81826.0
1709064900,0,2024-02-27 20:15:00,406.709991,406.769989,406.48001,406.570007,123206.0
1709065200,0,2024-02-27 20:20:00,406.549987,406.899993,406.545013,406.879913,184777.0
1709065500,0,2024-02-27 20:25:00,406.890014,406.98999,406.059997,406.910186,249612.0
1709065800,0,2024-02-27 20:30:00,406.890014,406.940002,406.359985,406.429992,123435.0
1709066100,0,2024-02-27 20:35:00,406.429992,406.529998,406.309997,406.345001,100711.0
1709066400,0,2024-02-27 20:40:00,406.329986,406.709991,406.260009,406.609985,109721.0
1709066700,0,2024-02-27 20:45:00,406.589996,407.029998,406.540008,407.029998,163022.0
1709067000,0,2024-02-27 20:50:00,407.040008,407.679992,406.970001,407.529998,444359.0
1709067300,0,2024-02-27 20:55:00,407.510009,407.850006,407.079986,407.549987,1100485.0
1709130600,0,2024-02-28 14:30:00,409.079986,409.170013,407.307006,407.619995,1198990.0
1709130900,0,2024-02-28 14:35:00,407.619995,407.804992,406.795013,407.284301,287613.0
1709131200,0,2024-02-28 14:40:00,407.339996,407.350006,406.559997,406.640014,244939.0
1709131500,0,2024-02-28 14:45:00,406.609985,406.630004,405.950012,406.010009,201342.0
1709131800,0,2024-02-28 14:50:00,406.029998,406.065002,405.450012,405.630004,233205.0
1709132100,0,2024-02-28 14:55:00,405.619995,405.880004,405.390014,405.424102,188069.0
1709132400,0,2024-02-28 15:00:00,405.429992,406.209594,405.320098,405.928985,211053.0
1709132700,0,2024-02-28 15:05:00,405.920013,406.25,405.329986,406.170013,195416.0
1709133000,0,2024-02-28 15:10:00,406.144989,406.609985,406.144989,406.248596,133477.0
1709133300,0,2024-02-28 15:15:00,406.23999,406.970001,406.179992,406.73999,143895.0
1709133600,0,2024-02-28 15:20:00,406.73999,406.859985,406.375793,406.630004,106536.0
1709133900,0,2024-02-28 15:25:00,406.640014,407.010009,406.380004,406.880004,144814.0
1709134200,0,2024-02-28 15:30:00,406.886901,407.011993,406.371307,406.519989,141362.0
1709134500,0,2024-02-28 15:35:00,406.575012,407.019989,406.575012,406.959991,104560.0
1709134800,0,2024-02-28 15:40:00,406.978393,407.459991,406.880004,407.380004,139532.0
1709135100,0,2024-02-28 15:45:00,407.369995,407.649993,407.0,407.065002,194767.0
1709135400,0,2024-02-28 15:50:00,407.049987,407.109985,406.540008,406.917999,117144.0
1709135700,0,2024-02-28 15:55:00,406.929992,407.079986,406.559997,407.010009,99118.0
1709136000,0,2024-02-28 16:00:00,406.98999,407.789886,406.98999,407.640014,141625.0
1709136300,0,2024-02-28 16:05:00,407.684997,407.73999,407.070007,407.11499,86790.0
1709136600,0,2024-02-28 16:10:00,407.190002,407.380004,406.980102,407.119995,98770.0
1709136900,0,2024-02-28 16:15:00,407.130004,407.649993,407.119995,407.559997,78718.0
1709137200,0,2024-02-28 16:20:00,407.589996,407.809997,407.334991,407.459991,78862.0
1709137500,0,2024-02-28 16:25:00,407.440002,407.779998,407.359985,407.609985,119114.0
1709137800,0,2024-02-28 16:30:00,407.649993,407.839996,407.209991,407.492492,109804.0
1709138100,0,2024-02-28 16:35:00,407.494995,407.940002,407.48999,407.619995,103265.0
1709138400,0,2024-02-28 16:40:00,407.640014,407.880004,407.473999,407.868286,84523.0
1709138700,0,2024-02-28 16:45:00,407.859985,407.880004,407.48999,407.509887,67978.0
1709139000,0,2024-02-28 16:50:00,407.517211,407.630004,407.140014,407.214996,58842.0
1709139300,0,2024-02-28 16:55:00,407.182891,407.549987,407.10501,407.320007,59651.0
1709139600,0,2024-02-28 17:00:00,407.290008,407.510589,406.98001,407.380004,90138.0
1709139900,0,2024-02-28 17:05:00,407.380004,407.559997,407.135009,407.420013,83815.0
1709140200,0,2024-02-28 17:10:00,407.398101,407.437988,407.100006,407.1781,59418.0
1709140500,0,2024-02-28 17:15:00,407.174987,407.241699,406.890014,406.940002,73602.0
1709140800,0,2024-02-28 17:20:00,406.920013,406.959991,406.679992,406.859985,79101.0
1709141100,0,2024-02-28 17:25:00,406.839996,406.899993,406.570007,406.700012,64936.0
1709141400,0,2024-02-28 17:30:00,406.700012,406.70581,406.200012,406.329895,87440.0
1709141700,0,2024-02-28 17:35:00,406.260009,406.399993,406.035003,406.049987,61021.0
1709142000,0,2024-02-28 17:40:00,406.050109,406.394989,406.010009,406.279998,78206.0
1709142300,0,2024-02-28 17:45:00,406.269989,406.75,406.25,406.614807,109257.0
1709142600,0,2024-02-28 17:50:00,406.619995,406.809997,406.549987,406.626892,52973.0
1709142900,0,2024-02-28 17:55:00,406.630004,406.734985,406.540008,406.579986,61842.0
1709143200,0,2024-02-28 18:00:00,406.549987,406.783508,406.390014,406.399993,61786.0
1709143500,0,2024-02-28 18:05:00,406.390014,406.549987,406.179992,406.23999,74704.0
1709143800,0,2024-02-28 18:10:00,406.23001,406.630004,406.039398,406.630004,78832.0
1709144100,0,2024-02-28 18:15:00,406.640014,407.089996,406.640014,406.950012,77860.0
1709144400,0,2024-02-28 18:20:00,406.945007,407.200195,406.945007,407.109985,80247.0
1709144700,0,2024-02-28 18:25:00,407.119995,407.339996,407.029998,407.179992,77061.0
1709145000,0,2024-02-28 18:30:00,407.200012,407.450012,407.070007,407.149993,90755.0
1709145300,0,2024-02-28 18:35:00,407.167907,407.369995,407.029998,407.369995,74719.0
1709145600,0,2024-02-28 18:40:00,407.390014,407.450012,407.256591,407.270507,68643.0
1709145900,0,2024-02-28 18:45:00,407.299987,407.401,407.140014,407.149993,69375.0
1709146200,0,2024-02-28 18:50:00,407.140014,407.279998,407.040008,407.179992,52986.0
1709146500,0,2024-02-28 18:55:00,407.200012,407.600006,407.200012,407.600006,93849.0
1709146800,0,2024-02-28 19:00:00,407.619995,407.790008,407.579986,407.600006,105235.0
1709147100,0,2024-02-28 19:05:00,407.609985,407.609985,407.369995,407.429992,85976.0
1709147400,0,2024-02-28 19:10:00,407.420013,407.459991,407.010009,407.109985,81440.0
1709147700,0,2024-02-28 19:15:00,407.100006,407.25,406.890014,407.100006,93751.0
1709148000,0,2024-02-28 19:20:00,407.114013,407.369995,407.0,407.200012,69041.0
1709148300,0,2024-02-28 19:25:00,407.23001,407.260009,406.790008,406.809997,66550.0
1709148600,0,2024-02-28 19:30:00,406.790008,406.890014,406.670013,406.829986,95584.0
1709148900,0,2024-02-28 19:35:00,406.820007,406.829986,406.470001,406.559997,101639.0
1709149200,0,2024-02-28 19:40:00,406.579986,406.579986,406.209991,406.329986,79222.0
1709149500,0,2024-02-28 19:45:00,406.329986,406.760009,406.299987,406.649993,73218.0
1709149800,0,2024-02-28 19:50:00,406.700012,406.929992,406.429992,406.910003,84273.0
1709150100,0,2024-02-28 19:55:00,406.920013,407.25,406.869995,407.149993,67063.0
1709150400,0,2024-02-28 20:00:00,407.160003,407.48999,407.160003,407.23001,108956.0
1709150700,0,2024-02-28 20:05:00,407.220001,407.274993,406.769989,406.861907,91567.0
1709151000,0,2024-02-28 20:10:00,406.839996,406.850006,406.635009,406.799987,92422.0
1709151300,0,2024-02-28 20:15:00,406.779998,407.119995,406.723999,407.079986,74273.0
1709151600,0,2024-02-28 20:20:00,407.075012,407.404998,407.015014,407.23999,134537.0
1709151900,0,2024-02-28 20:25:00,407.23999,407.929992,407.190002,407.899414,213827.0
1709152200,0,2024-02-28 20:30:00,407.880004,407.984985,407.679992,407.823913,167139.0
1709152500,0,2024-02-28 20:35:00,407.769989,407.890014,407.540008,407.540008,117690.0
1709152800,0,2024-02-28 20:40:00,407.540008,407.570007,407.190002,407.209991,97086.0
1709153100,0,2024-02-28 20:45:00,407.214996,407.619995,406.98999,407.55899,219043.0
1709153400,0,2024-02-28 20:50:00,407.579986,407.579986,406.98001,407.244995,289762.0
1709153700,0,2024-02-28 20:55:00,407.244995,407.829986,407.165008,407.73999,887982.0
1709217000,0,2024-02-29 14:30:00,408.61499,409.059997,407.73999,408.019989,1105968.0
1709217300,0,2024-02-29 14:35:00,408.089996,408.709991,407.964996,408.434997,364879.0
1709217600,0,2024-02-29 14:40:00,408.304992,408.690002,408.25,408.410003,308229.0
1709217900,0,2024-02-29 14:45:00,408.415008,408.899993,408.223999,408.454986,374371.0
1709218200,0,2024-02-29 14:50:00,408.454986,409.640014,408.410003,409.579986,445443.0
1709218500,0,2024-02-29 14:55:00,409.600006,410.204986,409.559997,409.809997,361644.0
1709218800,0,2024-02-29 15:00:00,409.809997,410.119995,409.359985,409.690002,246119.0
1709219100,0,2024-02-29 15:05:00,409.709991,409.799987,408.929992,409.73001,198114.0
1709219400,0,2024-02-29 15:10:00,409.75,409.75,408.339996,408.554992,305070.0
1709219700,0,2024-02-29 15:15:00,408.529998,408.75,407.98001,407.98999,277736.0
1709220000,0,2024-02-29 15:20:00,408.010009,408.999908,407.850006,408.670013,267331.0
1709220300,0,2024-02-29 15:25:00,408.679901,408.929992,408.109985,408.329986,173336.0
1709220600,0,2024-02-29 15:30:00,408.359985,408.820007,408.080108,408.399993,154106.0
1709220900,0,2024-02-29 15:35:00,408.420013,408.773986,407.929992,408.522003,128708.0
1709221200,0,2024-02-29 15:40:00,408.559997,408.700012,407.695007,407.940002,169208.0
1709221500,0,2024-02-29 15:45:00,407.937988,408.690002,407.429992,408.424987,190737.0
1709221800,0,2024-02-29 15:50:00,408.410003,408.470001,407.73999,407.75,130733.0
1709222100,0,2024-02-29 15:55:00,407.769989,407.98001,407.450012,407.75,159284.0
1709222400,0,2024-02-29 16:00:00,407.799987,408.029998,407.48999,408.029998,128628.0
1709222700,0,2024-02-29 16:05:00,408.029998,408.559997,407.950012,408.510009,148416.0
1709223000,0,2024-02-29 16:10:00,408.519989,408.700012,408.019989,408.510009,199251.0
1709223300,0,2024-02-29 16:15:00,408.519989,408.670013,408.299987,408.48001,116401.0
1709223600,0,2024-02-29 16:20:00,408.475006,408.570007,408.109985,408.424987,90831.0
1709223900,0,2024-02-29 16:25:00,408.440002,408.440002,407.799987,407.829986,128681.0
1709224200,0,2024-02-29 16:30:00,407.790008,407.920013,407.510009,407.559997,143294.0
1709224500,0,2024-02-29 16:35:00,407.595001,407.75,406.589996,406.630004,182364.0
1709224800,0,2024-02-29 16:40:00,406.600006,406.940002,405.920013,406.917999,218239.0
1709225100,0,2024-02-29 16:45:00,406.890014,407.410003,406.75,407.23999,125814.0
1709225400,0,2024-02-29 16:50:00,407.260009,407.667114,407.260009,407.575012,89055.0
1709225700,0,2024-02-29 16:55:00,407.552001,407.825012,407.440002,407.746795,96374.0
1709226000,0,2024-02-29 17:00:00,407.73999,408.170013,407.630004,407.899993,114470.0
1709226300,0,2024-02-29 17:05:00,407.869995,408.019989,407.519989,407.75,117824.0
1709226600,0,2024-02-29 17:10:00,407.760009,408.119995,407.75,408.019989,77933.0
1709226900,0,2024-02-29 17:15:00,408.059997,408.279998,407.950012,408.23999,73837.0
1709227200,0,2024-02-29 17:20:00,408.234985,408.359985,408.029998,408.23001,76215.0
1709227500,0,2024-02-29 17:25:00,408.209899,408.339996,407.779998,407.850006,83699.0
1709227800,0,2024-02-29 17:30:00,407.869995,408.410003,407.850311,408.0,105823.0
1709228100,0,2024-02-29 17:35:00,408.010009,408.190002,407.908203,408.11499,67047.0
1709228400,0,2024-02-29 17:40:00,408.179992,408.450012,408.059997,408.220001,72885.0
1709228700,0,2024-02-29 17:45:00,408.220001,408.609985,408.089996,408.459991,135365.0
1709229000,0,2024-02-29 17:50:00,408.48001,408.929992,408.329986,408.769989,126521.0
1709229300,0,2024-02-29 17:55:00,408.799896,408.869995,408.657287,408.660003,94683.0
1709229600,0,2024-02-29 18:00:00,408.73001,408.899993,408.619995,408.833404,127777.0
1709229900,0,2024-02-29 18:05:00,408.825012,409.179992,408.73999,409.150085,96443.0
1709230200,0,2024-02-29 18:10:00,409.170013,409.329986,409.109985,409.260009,102265.0
1709230500,0,2024-02-29 18:15:00,409.23001,409.4375,408.950012,409.279998,117517.0
1709230800,0,2024-02-29 18:20:00,409.279998,409.459899,409.144989,409.429992,93431.0
1709231100,0,2024-02-29 18:25:00,409.390014,409.619995,409.290008,409.350006,160704.0
1709231400,0,2024-02-29 18:30:00,409.359985,409.48999,409.179992,409.182006,95525.0
1709231700,0,2024-02-29 18:35:00,409.175994,409.399993,409.144989,409.269989,74125.0
1709232000,0,2024-02-29 18:40:00,409.269989,409.290008,409.019989,409.159912,89210.0
1709232300,0,2024-02-29 18:45:00,409.160003,409.290008,409.119995,409.269989,78549.0
1709232600,0,2024-02-29 18:50:00,409.260009,409.579986,409.23999,409.499603,107217.0
1709232900,0,2024-02-29 18:55:00,409.510009,409.684997,409.5,409.649993,109493.0
1709233200,0,2024-02-29 19:00:00,409.679992,409.829986,409.529998,409.660003,156081.0
1709233500,0,2024-02-29 19:05:00,409.660003,409.690002,409.339996,409.5,100353.0
1709233800,0,2024-02-29 19:10:00,409.510009,409.899993,409.510009,409.890014,96851.0
1709234100,0,2024-02-29 19:15:00,409.899993,410.220001,409.799987,410.010009,239065.0
1709234400,0,2024-02-29 19:20:00,410.003295,410.169891,409.910003,409.920013,144757.0
1709234700,0,2024-02-29 19:25:00,409.934997,409.934997,409.200012,409.48999,101750.0
1709235000,0,2024-02-29 19:30:00,409.48001,409.609985,409.28009,409.565002,99560.0
1709235300,0,2024-02-29 19:35:00,409.545013,409.950012,409.509887,409.829986,100381.0
1709235600,0,2024-02-29 19:40:00,409.839996,409.890014,409.410003,409.440002,118323.0
1709235900,0,2024-02-29 19:45:00,409.450012,409.75,409.299987,409.640991,94243.0
1709236200,0,2024-02-29 19:50:00,409.649993,409.790008,409.309997,409.450012,117402.0
1709236500,0,2024-02-29 19:55:00,409.445007,409.898498,409.35501,409.885009,98874.0
1709236800,0,2024-02-29 20:00:00,409.899993,410.109985,409.670013,409.75,123247.0
1709237100,0,2024-02-29 20:05:00,409.760009,410.0,409.670013,410.0,97500.0
1709237400,0,2024-02-29 20:10:00,410.0,410.06961,409.670013,409.709991,109314.0
1709237700,0,2024-02-29 20:15:00,409.709991,410.070007,409.660003,410.029998,129831.0
1709238000,0,2024-02-29 20:20:00,410.0,410.269989,409.959991,410.23999,178672.0
1709238300,0,2024-02-29 20:25:00,410.23999,410.68991,410.204986,410.630004,249001.0
1709238600,0,2024-02-29 20:30:00,410.630004,410.910003,410.359985,410.459991,244154.0
1709238900,0,2024-02-29 20:35:00,410.460998,410.73999,410.23999,410.459991,221056.0
1709239200,0,2024-02-29 20:40:00,410.440002,410.869903,410.420013,410.690002,206202.0
1709239500,0,2024-02-29 20:45:00,410.709991,411.309997,410.660003,411.054992,276574.0
1709239800,0,2024-02-29 20:50:00,411.089996,412.890014,411.079986,411.839996,1284192.0
1709240100,0,2024-02-29 20:55:00,411.850006,414.200012,411.829986,413.420013,2529397.0
1709303400,0,2024-03-01 14:30:00,411.820007,413.849914,411.619995,413.417114,817688.0
1709303700,0,2024-03-01 14:35:00,413.48001,414.160003,413.165008,414.024993,255326.0
1709304000,0,2024-03-01 14:40:00,414.028411,414.9682,413.860107,414.670013,319303.0
1709304300,0,2024-03-01 14:45:00,413.859985,414.619995,412.890014,412.954986,224047.0
1709304600,0,2024-03-01 14:50:00,413.0,413.135009,411.75,412.23999,231346.0
1709304900,0,2024-03-01 14:55:00,412.260009,412.464996,411.859985,412.315002,180225.0
1709305200,0,2024-03-01 15:00:00,412.299987,413.200012,411.98001,412.070007,191432.0
1709305500,0,2024-03-01 15:05:00,412.200012,412.649993,412.049987,412.459991,107989.0
1709305800,0,2024-03-01 15:10:00,412.5,412.98001,412.140014,412.720001,129278.0
1709306100,0,2024-03-01 15:15:00,412.760009,412.899993,412.109985,412.23999,107475.0
1709306400,0,2024-03-01 15:20:00,412.279998,412.540008,412.0,412.321105,158783.0
1709306700,0,2024-03-01 15:25:00,412.328002,412.799987,412.226409,412.600006,141692.0
1709307000,0,2024-03-01 15:30:00,412.600006,412.73999,411.600006,411.923889,181883.0
1709307300,0,2024-03-01 15:35:00,411.924987,412.540008,411.795989,412.140014,129177.0
1709307600,0,2024-03-01 15:40:00,412.045013,412.410003,411.910003,412.23999,97087.0
1709307900,0,2024-03-01 15:45:00,412.23001,412.549987,412.101104,412.200012,136388.0
1709308200,0,2024-03-01 15:50:00,412.197509,412.529205,411.950012,412.450012,128591.0
1709308500,0,2024-03-01 15:55:00,412.440002,412.690002,412.130004,412.214996,162755.0
1709308800,0,2024-03-01 16:00:00,412.23001,412.48001,412.010009,412.429992,143856.0
1709309100,0,2024-03-01 16:05:00,412.410003,413.0,412.23999,412.75,119173.0
1709309400,0,2024-03-01 16:10:00,412.765014,413.160003,412.529998,412.600006,109748.0
1709309700,0,2024-03-01 16:15:00,412.635009,412.899993,412.598693,412.760101,83745.0
1709310000,0,2024-03-01 16:20:00,412.788513,413.44989,412.73001,413.38739,2333220.0
1709310300,0,2024-03-01 16:25:00,413.315002,413.315002,412.920013,413.109985,128629.0
1709310600,0,2024-03-01 16:30:00,412.940002,412.940002,412.300109,412.329986,112433.0
1709310900,0,2024-03-01 16:35:00,412.0,412.829986,412.0,412.415008,152254.0
1709311200,0,2024-03-01 16:40:00,412.436614,412.834991,412.359985,412.61499,112193.0
1709311500,0,2024-03-01 16:45:00,412.619995,412.850006,412.550109,412.799987,116962.0
1709311800,0,2024-03-01 16:50:00,412.794097,413.200012,412.730407,412.964996,136354.0
1709312100,0,2024-03-01 16:55:00,412.959991,413.029998,412.609985,412.720001,82215.0
1709312400,0,2024-03-01 17:00:00,412.75,412.75,412.450012,412.519989,101994.0
1709312700,0,2024-03-01 17:05:00,412.519989,412.869995,412.5,412.649993,74336.0
1709313000,0,2024-03-01 17:10:00,412.700012,413.0,412.600006,412.924987,91741.0
1709313300,0,2024-03-01 17:15:00,412.959991,413.299987,412.820007,413.255004,98723.0
1709313600,0,2024-03-01 17:20:00,413.299987,413.670013,413.179992,413.540008,103953.0
1709313900,0,2024-03-01 17:25:00,413.510009,413.684997,413.420013,413.529998,102121.0
1709314200,0,2024-03-01 17:30:00,413.540008,413.670013,413.279998,413.5,89400.0
1709314500,0,2024-03-01 17:35:00,413.459991,413.529998,413.304992,413.505004,91752.0
1709314800,0,2024-03-01 17:40:00,413.484985,413.519989,413.339996,413.380004,87052.0
1709315100,0,2024-03-01 17:45:00,413.385009,413.540008,413.165008,413.476989,94755.0
1709315400,0,2024-03-01 17:50:00,413.48999,413.875,413.459991,413.809997,112833.0
1709315700,0,2024-03-01 17:55:00,413.809997,414.149993,413.630004,414.089996,167166.0
1709316000,0,2024-03-01 18:00:00,414.149993,414.190002,413.880004,414.100006,97444.0
1709316300,0,2024-03-01 18:05:00,414.089996,414.589996,414.06311,414.470001,151370.0
1709316600,0,2024-03-01 18:10:00,414.494995,414.670013,414.450012,414.549987,99095.0
1709316900,0,2024-03-01 18:15:00,414.600006,414.660003,414.380004,414.415008,128660.0
1709317200,0,2024-03-01 18:20:00,414.394989,414.869995,414.339996,414.820007,119665.0
1709317500,0,2024-03-01 18:25:00,414.839996,415.100006,414.779998,414.910095,222783.0
1709317800,0,2024-03-01 18:30:00,414.899993,414.974212,414.670013,414.940002,113751.0
1709318100,0,2024-03-01 18:35:00,414.954986,415.005004,414.709991,414.859985,112514.0
1709318400,0,2024-03-01 18:40:00,414.899993,415.200012,414.899414,415.089996,132714.0
1709318700,0,2024-03-01 18:45:00,415.049987,415.2388,414.910003,414.98999,106539.0
1709319000,0,2024-03-01 18:50:00,415.0,415.0,414.75,414.809997,107445.0
1709319300,0,2024-03-01 18:55:00,414.809997,415.109985,414.799987,415.070007,95148.0
1709319600,0,2024-03-01 19:00:00,415.089996,415.440002,415.089996,415.309997,133102.0
1709319900,0,2024-03-01 19:05:00,415.309997,415.440002,415.100006,415.299987,110059.0
1709320200,0,2024-03-01 19:10:00,415.309997,415.649993,415.25,415.5401,145944.0
1709320500,0,2024-03-01 19:15:00,415.589996,415.73999,415.204986,415.25,101483.0
1709320800,0,2024-03-01 19:20:00,415.279998,415.549987,415.170013,415.496795,133774.0
1709321100,0,2024-03-01 19:25:00,415.48999,415.609985,415.23999,415.589996,106844.0
1709321400,0,2024-03-01 19:30:00,415.600006,415.73001,414.820007,414.959991,119652.0
1709321700,0,2024-03-01 19:35:00,414.950012,415.089996,414.5,414.790496,379855.0
1709322000,0,2024-03-01 19:40:00,414.769989,414.950012,414.48999,414.880004,113353.0
1709322300,0,2024-03-01 19:45:00,414.929992,415.320007,414.899993,415.214996,128022.0
1709322600,0,2024-03-01 19:50:00,415.220001,415.410003,415.200012,415.25,105802.0
1709322900,0,2024-03-01 19:55:00,415.260009,415.470001,415.25,415.29309,87419.0
1709323200,0,2024-03-01 20:00:00,415.309997,415.329986,414.869995,415.070007,147273.0
1709323500,0,2024-03-01 20:05:00,415.119995,415.279998,414.649993,414.98999,148350.0
1709323800,0,2024-03-01 20:10:00,414.959991,415.109985,414.690002,415.059997,179501.0
1709324100,0,2024-03-01 20:15:00,415.065002,415.209991,414.880004,415.140014,146091.0
1709324400,0,2024-03-01 20:20:00,415.149902,415.609893,415.079986,415.309997,198782.0
1709324700,0,2024-03-01 20:25:00,415.339996,415.869995,415.339996,415.714996,168032.0
1709325000,0,2024-03-01 20:30:00,415.714996,415.790008,415.420013,415.600006,186712.0
1709325300,0,2024-03-01 20:35:00,415.589996,415.73001,415.380004,415.470001,137042.0
1709325600,0,2024-03-01 20:40:00,415.467987,415.700012,415.309997,415.660003,156226.0
1709325900,0,2024-03-01 20:45:00,415.670013,415.829986,415.420013,415.559997,239734.0
1709326200,0,2024-03-01 20:50:00,415.549987,415.549987,415.010009,415.369995,363319.0
1709326500,0,2024-03-01 20:55:00,415.36499,415.679992,415.260009,415.559997,718016.0
1709562600,0,2024-03-04 14:30:00,413.232208,414.089996,412.320007,412.700012,1411135.0
1709562900,0,2024-03-04 14:35:00,413.429992,414.109985,413.290008,413.899993,330943.0
1709563200,0,2024-03-04 14:40:00,414.25,414.760009,414.059997,414.619995,407927.0
1709563500,0,2024-03-04 14:45:00,414.649993,415.717987,414.540008,415.234985,518013.0
1709563800,0,2024-03-04 14:50:00,415.244995,415.410003,414.959991,415.222503,242264.0
1709564100,0,2024-03-04 14:55:00,415.190002,416.25,415.170013,416.109985,408484.0
1709564400,0,2024-03-04 15:00:00,416.130004,417.350006,416.119995,417.079711,456643.0
1709564700,0,2024-03-04 15:05:00,417.089996,417.260009,415.897613,415.93991,327594.0
1709565000,0,2024-03-04 15:10:00,415.940002,416.350006,415.690093,415.98001,223598.0
1709565300,0,2024-03-04 15:15:00,415.970001,416.010009,414.880004,414.959991,244720.0
1709565600,0,2024-03-04 15:20:00,414.970214,415.119995,414.600006,415.114593,204995.0
1709565900,0,2024-03-04 15:25:00,415.100006,415.249908,414.279998,414.470001,240920.0
1709566200,0,2024-03-04 15:30:00,414.460113,414.98999,414.350006,414.889007,161153.0
1709566500,0,2024-03-04 15:35:00,414.910003,415.589996,414.720001,415.589996,237150.0
1709566800,0,2024-03-04 15:40:00,415.584411,415.929992,415.200012,415.200012,195610.0
1709567100,0,2024-03-04 15:45:00,415.209991,415.440002,415.049987,415.23001,126339.0
1709567400,0,2024-03-04 15:50:00,415.279998,415.329986,414.950012,415.019989,118691.0
1709567700,0,2024-03-04 15:55:00,415.0,415.084991,414.98999,415.084991,7267.0
1709568600,0,2024-03-04 16:10:00,415.452087,415.709991,415.269989,415.450012,36675.0
1709568900,0,2024-03-04 16:15:00,415.450012,415.890014,415.339996,415.601013,70267.0
1709569200,0,2024-03-04 16:20:00,415.619995,415.880004,415.410003,415.720001,79077.0
1709569500,0,2024-03-04 16:25:00,415.709991,415.882202,415.529998,415.845001,73240.0
1709569800,0,2024-03-04 16:30:00,415.869995,415.880004,415.549987,415.73999,77945.0
1709570100,0,2024-03-04 16:35:00,415.760009,415.790008,415.450012,415.579986,82237.0
1709570400,0,2024-03-04 16:40:00,415.559997,416.119995,415.429992,415.869995,79556.0
1709570700,0,2024-03-04 16:45:00,415.910003,416.040008,415.690002,415.690002,75850.0
1709571000,0,2024-03-04 16:50:00,415.674987,415.920013,415.589996,415.799987,70154.0
1709571300,0,2024-03-04 16:55:00,415.820007,416.095001,415.73001,416.049987,66204.0
1709571600,0,2024-03-04 17:00:00,416.065002,416.089996,415.656402,416.049987,65181.0
1709571900,0,2024-03-04 17:05:00,416.059997,416.089996,415.809997,415.94989,66040.0
1709572200,0,2024-03-04 17:10:00,415.929992,416.470001,415.825012,415.987304,89438.0
1709572500,0,2024-03-04 17:15:00,416.0,416.380004,415.908691,416.299987,92564.0
1709572800,0,2024-03-04 17:20:00,416.274993,416.549987,416.209991,416.25,72859.0
1709573100,0,2024-03-04 17:25:00,416.25,416.468811,416.179992,416.359985,61639.0
1709573400,0,2024-03-04 17:30:00,416.369995,416.459991,416.225006,416.225006,51960.0
1709573700,0,2024-03-04 17:35:00,416.23999,416.35501,416.109985,416.200592,58596.0
1709574000,0,2024-03-04 17:40:00,416.229003,416.399993,416.141998,416.141998,64148.0
1709574300,0,2024-03-04 17:45:00,416.109985,416.299987,416.040008,416.109985,53296.0
1709574600,0,2024-03-04 17:50:00,416.109985,416.25,415.954986,416.119995,63147.0
1709574900,0,2024-03-04 17:55:00,416.130004,416.149993,415.859985,415.940002,61867.0
1709575200,0,2024-03-04 18:00:00,415.929992,416.049987,415.799987,415.809997,50953.0
1709575500,0,2024-03-04 18:05:00,415.812408,415.829986,415.609985,415.670013,48398.0
1709575800,0,2024-03-04 18:10:00,415.690002,415.790008,415.415008,415.440002,46629.0
1709576100,0,2024-03-04 18:15:00,415.450012,415.529998,415.299987,415.369995,51133.0
1709576400,0,2024-03-04 18:20:00,415.394805,415.410003,414.899993,414.959991,69154.0
1709576700,0,2024-03-04 18:25:00,414.959991,415.659912,414.929992,415.609985,85148.0
1709577000,0,2024-03-04 18:30:00,415.630004,415.722991,415.470001,415.654998,65577.0
1709577300,0,2024-03-04 18:35:00,415.595001,415.690002,415.5,415.519989,55740.0
1709577600,0,2024-03-04 18:40:00,415.529998,415.679992,415.429992,415.669891,53628.0
1709577900,0,2024-03-04 18:45:00,415.640014,415.899993,415.619995,415.703094,57621.0
1709578200,0,2024-03-04 18:50:00,415.709991,415.910003,415.609985,415.640014,41506.0
1709578500,0,2024-03-04 18:55:00,415.619995,415.779998,415.579986,415.609985,44085.0
1709578800,0,2024-03-04 19:00:00,415.600006,415.660003,415.399993,415.42041,63596.0
1709579100,0,2024-03-04 19:05:00,415.429992,415.470001,415.010009,415.119995,67953.0
1709579400,0,2024-03-04 19:10:00,415.119995,415.160003,414.929992,414.970001,54272.0
1709579700,0,2024-03-04 19:15:00,414.975006,415.049987,414.600006,414.975006,106047.0
1709580000,0,2024-03-04 19:20:00,414.997009,415.019989,414.74591,414.760009,59275.0
1709580300,0,2024-03-04 19:25:00,414.746612,414.929992,414.690002,414.880004,63513.0
1709580600,0,2024-03-04 19:30:00,414.910003,415.010009,414.589996,415.0,103448.0
1709580900,0,2024-03-04 19:35:00,415.0,415.565002,414.950012,415.540008,111158.0
1709581200,0,2024-03-04 19:40:00,415.529998,415.559997,415.03009,415.079986,83422.0
1709581500,0,2024-03-04 19:45:00,415.089996,415.285003,414.950408,415.279998,70375.0
1709581800,0,2024-03-04 19:50:00,415.290008,415.410003,415.179992,415.404998,60273.0
1709582100,0,2024-03-04 19:55:00,415.390014,415.479888,415.130004,415.140014,63300.0
1709582400,0,2024-03-04 20:00:00,415.149993,415.299987,415.014587,415.186889,68099.0
1709582700,0,2024-03-04 20:05:00,415.204986,415.519989,415.190002,415.450103,64678.0
1709583000,0,2024-03-04 20:10:00,415.440002,415.743286,415.269989,415.707397,81824.0
1709583300,0,2024-03-04 20:15:00,415.720001,415.809997,415.510009,415.73001,75573.0
1709583600,0,2024-03-04 20:20:00,415.73999,415.777496,415.540008,415.630004,71659.0
1709583900,0,2024-03-04 20:25:00,415.659912,415.690002,415.179992,415.231994,66465.0
1709584200,0,2024-03-04 20:30:00,415.200012,415.380004,415.0,415.0,91818.0
1709584500,0,2024-03-04 20:35:00,414.899993,415.450012,414.674987,415.445007,111972.0
1709584800,0,2024-03-04 20:40:00,415.459991,415.510009,415.130004,415.189697,95782.0
1709585100,0,2024-03-04 20:45:00,415.160003,415.160003,414.584991,414.859985,141413.0
1709585400,0,2024-03-04 20:50:00,414.859985,415.095001,414.579986,414.894989,4601844.0
1709585700,0,2024-03-04 20:55:00,414.880004,415.07431,414.769989,414.859985,540032.0
1709649000,0,2024-03-05 14:30:00,413.0,413.010009,409.940002,409.940002,1219464.0
1709649300,0,2024-03-05 14:35:00,410.429992,410.579986,408.380004,408.825012,582410.0
1709649600,0,2024-03-05 14:40:00,408.859985,408.899993,407.309997,407.579986,575626.0
1709649900,0,2024-03-05 14:45:00,407.5,407.690002,406.269989,406.696289,541555.0
1709650200,0,2024-03-05 14:50:00,406.670013,406.910003,406.339996,406.738586,527306.0
1709650500,0,2024-03-05 14:55:00,406.73001,407.079986,406.440002,407.070007,461029.0
1709650800,0,2024-03-05 15:00:00,407.070007,407.459991,406.429992,406.460998,495052.0
1709651100,0,2024-03-05 15:05:00,406.5,406.549987,405.242309,405.410003,685540.0
1709651400,0,2024-03-05 15:10:00,405.390014,405.579986,404.709991,405.084991,698669.0
1709651700,0,2024-03-05 15:15:00,405.102508,405.920013,404.670013,405.640014,454742.0
1709652000,0,2024-03-05 15:20:00,405.589996,405.779998,405.23999,405.399993,327319.0
1709652300,0,2024-03-05 15:25:00,405.420013,405.545013,405.142791,405.25,313834.0
1709652600,0,2024-03-05 15:30:00,405.23999,405.23999,403.660003,404.1763,500199.0
1709652900,0,2024-03-05 15:35:00,404.190002,404.320007,403.339996,403.394989,363855.0
1709653200,0,2024-03-05 15:40:00,403.393005,403.950012,403.131408,403.160003,360063.0
1709653500,0,2024-03-05 15:45:00,403.160003,403.515014,402.845001,403.029998,299711.0
1709653800,0,2024-03-05 15:50:00,402.524993,403.0,402.119995,402.910003,481385.0
1709654100,0,2024-03-05 15:55:00,402.899993,403.440002,402.75,403.429992,353313.0
1709654400,0,2024-03-05 16:00:00,403.450012,403.779998,403.299987,403.660003,248109.0
1709654700,0,2024-03-05 16:05:00,403.665008,403.999908,403.510101,403.880004,105314.0
1709655600,0,2024-03-05 16:20:00,404.945007,405.059997,404.670013,404.679992,43765.0
1709655900,0,2024-03-05 16:25:00,404.670013,404.73001,404.260009,404.677001,91071.0
1709656200,0,2024-03-05 16:30:00,404.695007,404.829986,403.709991,403.899993,120936.0
1709656500,0,2024-03-05 16:35:00,403.89981,403.89981,403.394989,403.464996,116503.0
1709656800,0,2024-03-05 16:40:00,403.48001,403.820007,402.9263,403.475006,165891.0
1709657100,0,2024-03-05 16:45:00,403.459991,403.609985,403.019989,403.390014,97644.0
1709657400,0,2024-03-05 16:50:00,403.399993,403.510009,403.25,403.470001,86353.0
1709657700,0,2024-03-05 16:55:00,403.422485,404.179992,403.299987,404.140014,124145.0
1709658000,0,2024-03-05 17:00:00,404.179992,404.350006,403.98001,404.209197,100727.0
1709658300,0,2024-03-05 17:05:00,404.149993,404.437103,404.070007,404.410003,80581.0
1709658600,0,2024-03-05 17:10:00,404.410003,404.48001,404.0,404.320007,79935.0
1709658900,0,2024-03-05 17:15:00,404.359985,404.369995,404.130004,404.279998,61493.0
1709659200,0,2024-03-05 17:20:00,404.25,404.5,404.040008,404.369995,85586.0
1709659500,0,2024-03-05 17:25:00,404.359985,404.700012,404.329986,404.415008,104051.0
1709659800,0,2024-03-05 17:30:00,404.440002,404.570007,404.0,404.010009,76895.0
1709660100,0,2024-03-05 17:35:00,404.029998,404.029998,403.73001,403.822998,79351.0
1709660400,0,2024-03-05 17:40:00,403.820007,403.98001,403.559997,403.942504,89927.0
1709660700,0,2024-03-05 17:45:00,403.920013,404.213012,403.75,403.75061,63185.0
1709661000,0,2024-03-05 17:50:00,403.760009,403.890014,403.579986,403.760009,55370.0
1709661300,0,2024-03-05 17:55:00,403.75,403.98001,403.359985,403.369995,78611.0
1709661600,0,2024-03-05 18:00:00,403.380004,403.470001,402.960998,403.119995,94526.0
1709661900,0,2024-03-05 18:05:00,403.130004,403.140014,402.779998,402.986785,87733.0
1709662200,0,2024-03-05 18:10:00,403.0,403.260009,402.850006,402.950012,75629.0
1709662500,0,2024-03-05 18:15:00,402.937896,402.98001,402.359985,402.470001,100890.0
1709662800,0,2024-03-05 18:20:00,402.475006,402.588989,402.144989,402.25,95959.0
1709663100,0,2024-03-05 18:25:00,402.220001,402.690002,402.220001,402.600006,88099.0
1709663400,0,2024-03-05 18:30:00,402.559997,402.850006,402.450012,402.660003,95404.0
1709663700,0,2024-03-05 18:35:00,402.670104,402.820007,402.140014,402.160003,115527.0
1709664000,0,2024-03-05 18:40:00,402.170013,402.220001,401.249114,401.290313,219739.0
1709664300,0,2024-03-05 18:45:00,401.320007,401.73001,401.269989,401.630004,118165.0
1709664600,0,2024-03-05 18:50:00,401.619995,401.799987,401.320007,401.644989,136013.0
1709664900,0,2024-03-05 18:55:00,401.630004,401.880004,401.450012,401.529998,104250.0
1709665200,0,2024-03-05 19:00:00,401.529998,401.839996,401.299987,401.760009,84765.0
1709665500,0,2024-03-05 19:05:00,401.75,402.420013,401.559997,402.292388,112518.0
1709665800,0,2024-03-05 19:10:00,402.320007,402.589996,402.019989,402.0401,107722.0
1709666100,0,2024-03-05 19:15:00,402.049987,402.5,401.839996,401.970001,105445.0
1709666400,0,2024-03-05 19:20:00,401.964996,402.190002,401.75,402.089996,104951.0
1709666700,0,2024-03-05 19:25:00,402.0867,402.410003,401.951995,402.095001,92013.0
1709667000,0,2024-03-05 19:30:00,402.100006,402.174987,401.486694,401.595001,99537.0
1709667300,0,2024-03-05 19:35:00,401.600006,401.790008,401.260009,401.549987,94400.0
1709667600,0,2024-03-05 19:40:00,401.540008,401.660003,401.019989,401.049987,109725.0
1709667900,0,2024-03-05 19:45:00,401.010009,401.079986,400.660003,400.785003,205775.0
1709668200,0,2024-03-05 19:50:00,400.799987,401.288208,400.785003,401.146911,102822.0
1709668500,0,2024-03-05 19:55:00,401.170013,401.410003,401.130004,401.309997,115672.0
1709668800,0,2024-03-05 20:00:00,401.320007,402.049987,401.320007,402.010009,162948.0
1709669100,0,2024-03-05 20:05:00,402.024993,402.260009,401.184997,401.394989,159916.0
1709669400,0,2024-03-05 20:10:00,401.394989,401.559997,400.98999,401.0,140102.0
1709669700,0,2024-03-05 20:15:00,401.0,401.290008,400.839996,400.850006,150838.0
1709670000,0,2024-03-05 20:20:00,400.85501,401.029998,400.640014,401.010009,175413.0
1709670300,0,2024-03-05 20:25:00,400.959991,401.119995,400.673889,400.769989,143488.0
1709670600,0,2024-03-05 20:30:00,400.779998,401.599914,400.742004,401.519989,237654.0
1709670900,0,2024-03-05 20:35:00,401.519989,401.690002,401.220001,401.494995,146774.0
1709671200,0,2024-03-05 20:40:00,401.5,401.920013,401.160003,401.840087,227469.0
1709671500,0,2024-03-05 20:45:00,401.85501,402.359985,401.760009,402.290008,225060.0
1709671800,0,2024-03-05 20:50:00,402.279998,402.48001,401.380004,402.10501,7322828.0
1709672100,0,2024-03-05 20:55:00,402.399993,402.850006,402.359985,402.850006,1133381.0
1709735400,0,2024-03-06 14:30:00,404.149993,404.390014,401.880004,402.299987,1548165.0
1709735700,0,2024-03-06 14:35:00,402.609985,402.609985,401.179992,402.519989,518811.0
1709736000,0,2024-03-06 14:40:00,402.5,403.579986,402.475006,403.256896,440960.0
1709736300,0,2024-03-06 14:45:00,403.0,403.23001,402.320007,402.589996,348085.0
1709736600,0,2024-03-06 14:50:00,402.670013,402.760009,401.720001,402.037506,288548.0
1709736900,0,2024-03-06 14:55:00,402.029998,402.25,401.290008,401.535003,356797.0
1709737200,0,2024-03-06 15:00:00,401.494995,401.494995,400.080291,400.278015,461331.0
1709737500,0,2024-03-06 15:05:00,400.251403,400.649993,398.790008,398.975006,798113.0
1709737800,0,2024-03-06 15:10:00,399.010009,399.359985,398.390014,399.079986,462869.0
1709738100,0,2024-03-06 15:15:00,399.089996,400.179992,399.065002,399.477996,389924.0
1709738400,0,2024-03-06 15:20:00,399.470001,400.940002,399.450103,400.154998,356112.0
1709738700,0,2024-03-06 15:25:00,400.156005,400.23999,399.529998,399.939788,309434.0
1709739000,0,2024-03-06 15:30:00,399.920013,401.019989,399.820007,400.765014,231354.0
1709739300,0,2024-03-06 15:35:00,400.709991,400.722106,400.100006,400.100006,219694.0
1709739600,0,2024-03-06 15:40:00,400.11499,400.440002,399.850097,400.334991,184790.0
1709739900,0,2024-03-06 15:45:00,400.309997,401.410003,400.23999,401.140014,226998.0
1709740200,0,2024-03-06 15:50:00,401.149993,402.489898,401.0,402.429992,258015.0
1709740500,0,2024-03-06 15:55:00,402.5,402.86911,402.200012,402.350006,277842.0
1709740800,0,2024-03-06 16:00:00,402.350006,403.48999,402.350006,402.629608,292024.0
1709742000,0,2024-03-06 16:20:00,403.100006,403.410003,402.869995,403.086212,143290.0
1709742300,0,2024-03-06 16:25:00,403.049987,403.320007,402.834991,403.220001,122889.0
1709742600,0,2024-03-06 16:30:00,403.25,403.700012,402.920013,403.359985,140290.0
1709742900,0,2024-03-06 16:35:00,403.359985,403.644989,403.225006,403.386199,153030.0
1709743200,0,2024-03-06 16:40:00,403.385009,403.670013,403.119995,403.25,143705.0
1709743500,0,2024-03-06 16:45:00,403.285003,403.380004,403.027496,403.265991,86485.0
1709743800,0,2024-03-06 16:50:00,403.309997,404.399993,403.309997,404.380004,189069.0
1709744100,0,2024-03-06 16:55:00,404.385009,404.886199,404.12561,404.609985,127485.0
1709744400,0,2024-03-06 17:00:00,404.570007,404.799896,403.959991,404.269989,134752.0
1709744700,0,2024-03-06 17:05:00,404.279998,404.809997,404.059997,404.704986,96594.0
1709745000,0,2024-03-06 17:10:00,404.744995,405.160003,404.73001,405.131011,135017.0
1709745300,0,2024-03-06 17:15:00,405.100006,405.100006,404.329986,404.515014,87649.0
1709745600,0,2024-03-06 17:20:00,404.510009,404.640014,404.140014,404.23001,78601.0
1709745900,0,2024-03-06 17:25:00,404.225006,404.759887,404.225006,404.540008,86973.0
1709746200,0,2024-03-06 17:30:00,404.529998,404.970001,404.494995,404.600006,80270.0
1709746500,0,2024-03-06 17:35:00,404.625305,404.98001,404.279998,404.325012,85471.0
1709746800,0,2024-03-06 17:40:00,404.339996,404.380004,403.98999,404.109985,79457.0
1709747100,0,2024-03-06 17:45:00,404.119995,404.140014,403.720001,403.73999,104771.0
1709747400,0,2024-03-06 17:50:00,403.73001,404.139892,403.619995,403.775787,86213.0
1709747700,0,2024-03-06 17:55:00,403.75,404.040008,403.559997,403.873504,70662.0
1709748000,0,2024-03-06 18:00:00,403.839996,404.390014,403.8302,404.380004,74568.0
1709748300,0,2024-03-06 18:05:00,404.350006,404.5,403.839996,404.079101,75123.0
1709748600,0,2024-03-06 18:10:00,404.107391,404.206298,403.660003,403.888,74845.0
1709748900,0,2024-03-06 18:15:00,403.899993,404.100006,403.809997,404.010009,58249.0
1709749200,0,2024-03-06 18:20:00,404.019989,404.479888,403.954986,404.359985,71818.0
1709749500,0,2024-03-06 18:25:00,404.369995,404.510009,404.054992,404.269989,75020.0
1709749800,0,2024-03-06 18:30:00,404.299987,404.445007,402.799987,403.429901,152312.0
1709750100,0,2024-03-06 18:35:00,403.339996,403.48999,402.399993,403.48999,175335.0
1709750400,0,2024-03-06 18:40:00,403.519989,404.079986,403.450012,404.078002,97357.0
1709750700,0,2024-03-06 18:45:00,404.079986,404.132507,402.25,402.260009,104996.0
1709751000,0,2024-03-06 18:50:00,402.200012,402.880004,402.0,402.320007,83568.0
1709751300,0,2024-03-06 18:55:00,402.380004,403.359985,402.220001,403.095001,92968.0
1709751600,0,2024-03-06 19:00:00,403.049987,403.049987,401.950012,402.160003,119761.0
1709751900,0,2024-03-06 19:05:00,402.179992,403.200012,402.179992,402.579986,137164.0
1709752200,0,2024-03-06 19:10:00,402.559997,403.200012,401.880004,401.920013,147754.0
1709752500,0,2024-03-06 19:15:00,401.890014,402.398101,401.351989,402.070007,157055.0
1709752800,0,2024-03-06 19:20:00,402.119995,402.779998,402.040008,402.660003,87487.0
1709753100,0,2024-03-06 19:25:00,402.679992,403.149993,402.3125,402.899993,82488.0
1709753400,0,2024-03-06 19:30:00,402.953613,403.209991,402.109985,402.359985,109737.0
1709753700,0,2024-03-06 19:35:00,402.329986,402.429901,402.0,402.221008,93373.0
1709754000,0,2024-03-06 19:40:00,402.220092,402.575012,401.885009,402.345001,123073.0
1709754300,0,2024-03-06 19:45:00,402.320007,402.36499,401.491699,402.079986,115263.0
1709754600,0,2024-03-06 19:50:00,401.947998,402.332305,401.947998,402.165008,98715.0
1709754900,0,2024-03-06 19:55:00,402.170013,402.190002,401.109985,401.48999,169490.0
1709755200,0,2024-03-06 20:00:00,401.470001,401.600006,401.0,401.549987,150975.0
1709755500,0,2024-03-06 20:05:00,401.549987,402.040008,401.48001,401.578002,146233.0
1709755800,0,2024-03-06 20:10:00,401.61499,402.005004,400.874114,400.98001,119760.0
1709756100,0,2024-03-06 20:15:00,401.0,401.506591,400.954986,401.234985,168248.0
1709756400,0,2024-03-06 20:20:00,401.290008,401.371002,400.619995,400.695007,157202.0
1709756700,0,2024-03-06 20:25:00,400.704986,400.940002,400.420013,400.920013,152248.0
1709757000,0,2024-03-06 20:30:00,400.984497,401.179992,400.877685,400.956695,111614.0
1709757300,0,2024-03-06 20:35:00,400.940002,401.73001,400.709991,401.654998,130213.0
1709757600,0,2024-03-06 20:40:00,401.679992,402.040008,401.60501,401.970001,160602.0
1709757900,0,2024-03-06 20:45:00,402.0,402.820007,401.73001,402.760009,5664527.0
1709758200,0,2024-03-06 20:50:00,402.73999,402.73999,401.670013,402.429992,454613.0
1709758500,0,2024-03-06 20:55:00,402.304992,402.350006,401.98001,402.299987,890178.0
1709821800,0,2024-03-07 14:30:00,406.119995,406.760009,402.875,403.720001,1305676.0
1709822100,0,2024-03-07 14:35:00,403.777893,404.329986,403.350006,404.179992,333003.0
1709822400,0,2024-03-07 14:40:00,404.209991,404.23999,402.98999,403.010009,395728.0
1709822700,0,2024-03-07 14:45:00,403.005004,403.48001,402.23999,403.329986,367801.0
1709823000,0,2024-03-07 14:50:00,403.279998,404.75,403.179992,404.440002,320877.0
1709823300,0,2024-03-07 14:55:00,404.459991,404.820007,403.859985,404.319885,244389.0
1709823600,0,2024-03-07 15:00:00,404.320007,405.278106,403.899993,405.179992,312954.0
1709823900,0,2024-03-07 15:05:00,405.160095,405.619995,405.140014,405.475006,318981.0
1709824200,0,2024-03-07 15:10:00,405.470001,405.869995,405.369995,405.429992,223264.0
1709824500,0,2024-03-07 15:15:00,405.459991,405.75,405.160003,405.579986,238809.0
1709824800,0,2024-03-07 15:20:00,405.589996,405.75,405.325012,405.73999,195890.0
1709825100,0,2024-03-07 15:25:00,405.779998,406.429992,405.65509,406.429992,276829.0
1709825400,0,2024-03-07 15:30:00,406.48999,406.519989,405.7294,406.049987,217966.0
1709825700,0,2024-03-07 15:35:00,406.059997,406.880004,405.829986,406.869995,176314.0
1709826000,0,2024-03-07 15:40:00,406.829986,407.549896,406.799987,407.344085,298241.0
1709826300,0,2024-03-07 15:45:00,407.390014,408.209991,407.339996,407.748199,324565.0
1709826600,0,2024-03-07 15:50:00,407.720001,407.98001,407.380004,407.434997,229149.0
1709826900,0,2024-03-07 15:55:00,407.420013,407.570007,407.020111,407.570007,141721.0
1709827200,0,2024-03-07 16:00:00,407.540008,407.783996,407.049987,407.783996,106019.0
1709827500,0,2024-03-07 16:05:00,407.769989,407.839996,407.410003,407.589996,140506.0
1709827800,0,2024-03-07 16:10:00,407.609985,407.778289,407.25,407.279998,112158.0
1709828100,0,2024-03-07 16:15:00,407.299987,407.359985,406.869995,407.0,94855.0
1709828400,0,2024-03-07 16:20:00,407.016693,407.950012,407.0,407.890014,167523.0
1709828700,0,2024-03-07 16:25:00,407.899993,408.329986,407.869995,408.012908,220795.0
1709829000,0,2024-03-07 16:30:00,408.010009,408.510009,407.5,408.269989,175600.0
1709829300,0,2024-03-07 16:35:00,408.299987,408.48001,407.880004,408.415985,114078.0
1709829600,0,2024-03-07 16:40:00,408.399993,408.559997,408.185089,408.402893,126792.0
1709829900,0,2024-03-07 16:45:00,408.390014,408.48999,407.790008,407.815002,150582.0
1709830200,0,2024-03-07 16:50:00,407.839996,407.98001,407.502899,407.660003,119865.0
1709830500,0,2024-03-07 16:55:00,407.690002,408.16809,407.690002,408.019989,120302.0
1709830800,0,2024-03-07 17:00:00,408.029998,408.23001,407.820007,408.010009,95184.0
1709831100,0,2024-03-07 17:05:00,408.049987,408.209991,407.760009,408.119995,118320.0
1709831400,0,2024-03-07 17:10:00,408.130004,408.529998,408.049987,408.359985,110961.0
1709831700,0,2024-03-07 17:15:00,408.385009,408.809997,408.385009,408.559997,141012.0
1709832000,0,2024-03-07 17:20:00,408.553894,408.570007,408.059997,408.260009,81033.0
1709832300,0,2024-03-07 17:25:00,408.25,408.510009,408.149993,408.149993,88025.0
1709832600,0,2024-03-07 17:30:00,408.130004,408.279998,407.920013,408.234985,105756.0
1709832900,0,2024-03-07 17:35:00,408.23001,408.809997,408.149993,408.640014,152714.0
1709833200,0,2024-03-07 17:40:00,408.609985,408.609985,408.095001,408.420013,99409.0
1709833500,0,2024-03-07 17:45:00,408.400085,408.700012,408.350006,408.609985,81141.0
1709833800,0,2024-03-07 17:50:00,408.619995,408.681488,408.429992,408.48001,85890.0
1709834100,0,2024-03-07 17:55:00,408.470001,408.476898,408.095001,408.209991,106093.0
1709834400,0,2024-03-07 18:00:00,408.220001,408.469909,408.067596,408.089996,75492.0
1709834700,0,2024-03-07 18:05:00,408.080108,408.299987,407.679992,408.25,83701.0
1709835000,0,2024-03-07 18:10:00,408.25,408.510009,407.760009,407.921112,101284.0
1709835300,0,2024-03-07 18:15:00,407.910003,408.209991,407.910003,408.146392,76380.0
1709835600,0,2024-03-07 18:20:00,408.149688,408.440002,407.98999,408.400085,66786.0
1709835900,0,2024-03-07 18:25:00,408.390014,408.630004,408.279998,408.565002,81113.0
1709836200,0,2024-03-07 18:30:00,408.570007,408.720001,408.359985,408.709991,106096.0
1709836500,0,2024-03-07 18:35:00,408.73001,409.170013,408.670013,409.040008,148959.0
1709836800,0,2024-03-07 18:40:00,409.019989,409.065002,408.790008,409.015014,122763.0
1709837100,0,2024-03-07 18:45:00,409.0,409.510009,408.98999,409.422088,145993.0
1709837400,0,2024-03-07 18:50:00,409.440002,409.779998,409.350006,409.549987,115057.0
1709837700,0,2024-03-07 18:55:00,409.559997,409.665008,409.154998,409.220001,111264.0
1709838000,0,2024-03-07 19:00:00,409.23999,409.630004,409.0,409.579895,106080.0
1709838300,0,2024-03-07 19:05:00,409.579986,409.630004,408.899993,408.915008,104194.0
1709838600,0,2024-03-07 19:10:00,408.915008,409.204986,408.915008,409.054992,100000.0
1709838900,0,2024-03-07 19:15:00,409.059997,409.291992,408.98999,409.200012,80202.0
1709839200,0,2024-03-07 19:20:00,409.220001,409.25,408.859985,408.86499,108258.0
1709839500,0,2024-03-07 19:25:00,408.869995,408.950012,408.679992,408.940002,80405.0
1709839800,0,2024-03-07 19:30:00,408.929992,409.209991,408.880004,409.209991,101891.0
1709840100,0,2024-03-07 19:35:00,409.160003,409.25,408.964996,409.089996,93142.0
1709840400,0,2024-03-07 19:40:00,409.140014,409.220001,408.920013,408.930297,90013.0
1709840700,0,2024-03-07 19:45:00,408.929992,409.149993,408.890014,409.070007,82433.0
1709841000,0,2024-03-07 19:50:00,409.049987,409.109985,408.959991,409.010009,62816.0
1709841300,0,2024-03-07 19:55:00,408.98999,409.070007,408.390014,408.510009,119726.0
1709841600,0,2024-03-07 20:00:00,408.5,408.5,407.73001,408.079986,151283.0
1709841900,0,2024-03-07 20:05:00,408.049987,408.070007,407.679992,407.892486,101549.0
1709842200,0,2024-03-07 20:10:00,407.894989,408.329986,407.660003,408.260009,104776.0
1709842500,0,2024-03-07 20:15:00,408.209991,408.260009,407.98001,408.059997,85436.0
1709842800,0,2024-03-07 20:20:00,408.049987,408.320007,407.890014,408.190002,351324.0
1709843100,0,2024-03-07 20:25:00,408.190002,408.390014,408.109985,408.359985,101646.0
1709843400,0,2024-03-07 20:30:00,408.329986,408.510009,408.221984,408.350006,139330.0
1709843700,0,2024-03-07 20:35:00,408.320007,408.779998,408.300109,408.679992,167200.0
1709844000,0,2024-03-07 20:40:00,408.670013,409.209991,408.644989,409.179992,211489.0
1709844300,0,2024-03-07 20:45:00,409.190002,409.320007,408.829986,408.899993,223882.0
1709844600,0,2024-03-07 20:50:00,408.880004,409.260009,408.670013,409.079986,357571.0
1709844900,0,2024-03-07 20:55:00,409.049987,409.5,408.48999,409.0,1113541.0
1709908200,0,2024-03-08 14:30:00,407.5,408.099914,406.73001,407.737792,986055.0
1709908500,0,2024-03-08 14:35:00,408.0,408.0,406.792205,407.309906,322384.0
1709908800,0,2024-03-08 14:40:00,407.25,407.75,406.98999,407.147399,233116.0
1709909100,0,2024-03-08 14:45:00,407.464385,408.760009,407.190093,408.75,268417.0
1709909400,0,2024-03-08 14:50:00,408.73999,408.839996,408.25,408.672088,227054.0
1709909700,0,2024-03-08 14:55:00,408.630004,409.190002,408.440002,409.079986,204618.0
1709910000,0,2024-03-08 15:00:00,409.079986,409.690002,408.98999,409.350006,242644.0
1709910300,0,2024-03-08 15:05:00,409.334991,410.175994,409.291198,409.837402,290520.0
1709910600,0,2024-03-08 15:10:00,409.859985,410.420013,409.589996,410.070007,235732.0
1709910900,0,2024-03-08 15:15:00,410.070007,410.269897,409.470001,409.609985,195451.0
1709911200,0,2024-03-08 15:20:00,409.619995,410.059997,409.540008,410.0,182267.0
1709911500,0,2024-03-08 15:25:00,410.010009,410.200012,409.600006,410.049987,161804.0
1709911800,0,2024-03-08 15:30:00,410.075012,410.160003,409.450012,409.700012,131481.0
1709912100,0,2024-03-08 15:35:00,409.679992,409.75,408.790008,409.079986,193064.0
1709912400,0,2024-03-08 15:40:00,409.089996,409.690002,408.720001,409.62619,198805.0
1709912700,0,2024-03-08 15:45:00,409.619995,409.640014,408.700408,408.950012,182441.0
1709913000,0,2024-03-08 15:50:00,408.890014,408.890014,408.359985,408.588195,298255.0
1709913300,0,2024-03-08 15:55:00,408.600006,409.160003,408.600006,408.820098,212358.0
1709913600,0,2024-03-08 16:00:00,408.839996,408.877502,407.880706,408.100006,224739.0
1709913900,0,2024-03-08 16:05:00,408.040008,408.345306,407.549987,407.660003,172183.0
1709914200,0,2024-03-08 16:10:00,407.660003,408.160003,407.400085,408.160003,155511.0
1709914500,0,2024-03-08 16:15:00,408.160003,408.179992,407.554992,408.0,237702.0
1709914800,0,2024-03-08 16:20:00,407.98001,408.549987,407.450012,407.579986,186102.0
1709915100,0,2024-03-08 16:25:00,407.589996,408.259796,407.565002,408.0,190891.0
1709915400,0,2024-03-08 16:30:00,407.910003,408.779998,407.910003,408.665008,358632.0
1709915700,0,2024-03-08 16:35:00,408.640014,408.909912,408.049987,408.149993,143362.0
1709916000,0,2024-03-08 16:40:00,408.144989,408.429992,407.049987,407.635009,240205.0
1709916300,0,2024-03-08 16:45:00,407.635009,407.635009,406.529998,406.839996,191961.0
1709916600,0,2024-03-08 16:50:00,406.799987,407.660003,406.769989,407.350006,111153.0
1709916900,0,2024-03-08 16:55:00,407.320007,407.850006,407.269989,407.285003,123183.0
1709917200,0,2024-03-08 17:00:00,407.290008,408.320007,407.079986,407.783508,141237.0
1709917500,0,2024-03-08 17:05:00,407.779998,407.950012,407.0,407.200012,85936.0
1709917800,0,2024-03-08 17:10:00,407.138793,407.950012,406.890014,407.410003,119032.0
1709918100,0,2024-03-08 17:15:00,407.440002,407.510009,406.970001,406.970001,112703.0
1709918400,0,2024-03-08 17:20:00,406.994995,407.299987,406.829986,407.049987,104115.0
1709918700,0,2024-03-08 17:25:00,407.170013,408.200012,407.170013,408.019989,116010.0
1709919000,0,2024-03-08 17:30:00,408.049987,408.109985,407.660003,407.839996,64161.0
1709919300,0,2024-03-08 17:35:00,407.769989,407.850006,407.049987,407.458007,72139.0
1709919600,0,2024-03-08 17:40:00,407.429992,407.589599,406.790008,407.040008,87831.0
1709919900,0,2024-03-08 17:45:00,407.029998,407.029998,406.440002,406.470001,115528.0
1709920200,0,2024-03-08 17:50:00,406.510009,406.729095,405.529998,405.589996,201003.0
1709920500,0,2024-03-08 17:55:00,405.60501,405.649993,404.550109,405.149993,298874.0
1709920800,0,2024-03-08 18:00:00,405.140014,405.48999,404.630004,405.410003,173154.0
1709921100,0,2024-03-08 18:05:00,405.359985,406.385803,405.170013,406.079986,162800.0
1709921400,0,2024-03-08 18:10:00,406.049987,406.160003,405.100006,405.149993,98424.0
1709921700,0,2024-03-08 18:15:00,405.209991,405.440002,404.920013,405.23999,125021.0
1709922000,0,2024-03-08 18:20:00,405.234985,405.540008,404.860107,405.019989,76881.0
1709922300,0,2024-03-08 18:25:00,405.010009,405.399993,404.779998,404.890014,97740.0
1709922600,0,2024-03-08 18:30:00,404.799987,405.220001,404.589996,404.630004,115600.0
1709922900,0,2024-03-08 18:35:00,404.619995,404.920013,404.329986,404.757202,121466.0
1709923200,0,2024-03-08 18:40:00,404.769989,404.950012,404.600006,404.709991,103188.0
1709923500,0,2024-03-08 18:45:00,404.679992,405.130004,404.660003,404.910003,104031.0
1709923800,0,2024-03-08 18:50:00,404.899993,405.333496,404.790008,405.160095,84198.0
1709924100,0,2024-03-08 18:55:00,405.174987,405.345001,404.929992,405.222503,77932.0
1709924400,0,2024-03-08 19:00:00,405.179992,406.145111,405.109985,406.075012,126663.0
1709924700,0,2024-03-08 19:05:00,406.100006,406.220001,405.700012,405.910003,109274.0
1709925000,0,2024-03-08 19:10:00,405.920013,405.947906,405.528015,405.695007,67831.0
1709925300,0,2024-03-08 19:15:00,405.769989,406.23291,405.695007,405.98999,73968.0
1709925600,0,2024-03-08 19:20:00,405.98999,406.570007,405.920013,406.399993,168988.0
1709925900,0,2024-03-08 19:25:00,406.399993,406.529998,406.079986,406.36499,118229.0
1709926200,0,2024-03-08 19:30:00,406.380004,406.799987,406.36499,406.790008,132801.0
1709926500,0,2024-03-08 19:35:00,406.787994,406.950012,406.600006,406.690002,79325.0
1709926800,0,2024-03-08 19:40:00,406.709991,407.049987,406.630096,406.999908,105836.0
1709927100,0,2024-03-08 19:45:00,406.990692,407.140014,406.850006,407.079986,104553.0
1709927400,0,2024-03-08 19:50:00,407.100006,407.420013,406.910003,406.98001,163217.0
1709927700,0,2024-03-08 19:55:00,406.98999,407.256195,406.929992,407.059997,85353.0
1709928000,0,2024-03-08 20:00:00,407.040008,407.720001,407.040008,407.549987,74570.0
1709928300,0,2024-03-08 20:05:00,407.540008,407.559997,406.929992,406.940002,102508.0
1709928600,0,2024-03-08 20:10:00,406.920013,406.959991,406.309997,406.809997,112694.0
1709928900,0,2024-03-08 20:15:00,406.820007,406.899993,406.290008,406.510009,126280.0
1709929200,0,2024-03-08 20:20:00,406.510009,406.73999,406.299987,406.535003,98137.0
1709929500,0,2024-03-08 20:25:00,406.529998,406.769989,405.651,405.73999,149041.0
1709929800,0,2024-03-08 20:30:00,405.709991,406.48999,405.559997,406.25,151642.0
1709930100,0,2024-03-08 20:35:00,406.25,406.329986,405.415496,405.415496,126360.0
1709930400,0,2024-03-08 20:40:00,405.440002,406.029998,405.440002,405.779998,138001.0
1709930700,0,2024-03-08 20:45:00,405.769989,406.445007,405.760009,406.23001,192931.0
1709931000,0,2024-03-08 20:50:00,406.279998,406.570007,405.98001,406.519989,279583.0
1709931300,0,2024-03-08 20:55:00,406.510009,406.75,406.070007,406.170013,880877.0
1710163800,0,2024-03-11 13:30:00,404.049987,404.200012,402.050109,402.579986,958902.0
1710164100,0,2024-03-11 13:35:00,402.609985,403.149993,402.459991,402.779998,348285.0
1710164400,0,2024-03-11 13:40:00,402.750885,403.325012,402.630004,402.904998,287913.0
1710164700,0,2024-03-11 13:45:00,403.375,403.420013,402.875,403.220001,378146.0
1710165000,0,2024-03-11 13:50:00,403.549987,403.802185,402.440002,402.440002,315155.0
1710165300,0,2024-03-11 13:55:00,402.475006,403.170013,401.880004,401.950012,254075.0
1710165600,0,2024-03-11 14:00:00,401.964996,403.010009,401.839996,402.540008,273518.0
1710165900,0,2024-03-11 14:05:00,402.589996,402.600006,401.709991,402.234985,200580.0
1710166200,0,2024-03-11 14:10:00,402.234985,402.600006,401.429992,401.48999,281281.0
1710166500,0,2024-03-11 14:15:00,401.515014,402.5,401.260009,402.470001,196074.0
1710166800,0,2024-03-11 14:20:00,402.5,402.589996,401.549987,401.809997,135217.0
1710167100,0,2024-03-11 14:25:00,401.859985,402.940002,401.859985,402.820007,187478.0
1710167400,0,2024-03-11 14:30:00,402.850006,403.919891,402.73999,403.734985,221336.0
1710167700,0,2024-03-11 14:35:00,403.709991,404.070007,402.820007,402.879913,177176.0
1710168000,0,2024-03-11 14:40:00,402.848693,403.850006,402.844085,403.640014,128787.0
1710168300,0,2024-03-11 14:45:00,403.660003,403.691802,403.160003,403.660003,92251.0
1710168600,0,2024-03-11 14:50:00,403.667602,404.31491,403.554992,404.209991,152311.0
1710168900,0,2024-03-11 14:55:00,404.220001,404.589996,403.619995,403.820007,226292.0
1710169200,0,2024-03-11 15:00:00,403.769989,404.11499,403.470001,403.850006,259332.0
1710169500,0,2024-03-11 15:05:00,403.859985,403.940002,403.265014,403.420013,142159.0
1710169800,0,2024-03-11 15:10:00,403.380004,403.559997,402.691009,403.140014,145316.0
1710170100,0,2024-03-11 15:15:00,403.140014,403.140014,402.850006,403.0,113288.0
1710170400,0,2024-03-11 15:20:00,403.0,403.209991,402.714996,402.809997,140622.0
1710170700,0,2024-03-11 15:25:00,402.790008,403.200012,402.600006,402.709991,98096.0
1710171000,0,2024-03-11 15:30:00,402.760009,402.915008,402.450012,402.779998,121097.0
1710171300,0,2024-03-11 15:35:00,402.804992,403.019989,402.330108,402.369995,129427.0
1710171600,0,2024-03-11 15:40:00,402.320007,402.940002,402.089996,402.880004,149083.0
1710171900,0,2024-03-11 15:45:00,402.920013,403.529998,402.920013,403.5,145131.0
1710172200,0,2024-03-11 15:50:00,403.5,403.709991,403.329986,403.420013,119377.0
1710172500,0,2024-03-11 15:55:00,403.679992,404.019989,403.484985,403.880004,99502.0
1710172800,0,2024-03-11 16:00:00,403.5,403.679992,403.160003,403.23001,155115.0
1710173100,0,2024-03-11 16:05:00,403.125,403.419891,403.079986,403.11499,102883.0
1710173400,0,2024-03-11 16:10:00,403.130004,403.241302,402.769989,403.075012,107937.0
1710173700,0,2024-03-11 16:15:00,403.070007,403.410003,403.010009,403.359985,111096.0
1710174000,0,2024-03-11 16:20:00,403.369995,403.420013,403.179992,403.23999,102794.0
1710174300,0,2024-03-11 16:25:00,403.244995,403.329986,402.920013,403.029998,106839.0
1710174600,0,2024-03-11 16:30:00,403.059997,403.380004,403.049987,403.269989,102288.0
1710174900,0,2024-03-11 16:35:00,403.299987,403.390014,402.960113,403.019989,93431.0
1710175200,0,2024-03-11 16:40:00,402.98001,403.75,402.98001,403.559997,108055.0
1710175500,0,2024-03-11 16:45:00,403.559997,403.869995,403.540008,403.679992,69967.0
1710175800,0,2024-03-11 16:50:00,403.660003,404.179992,403.549987,404.129302,85401.0
1710176100,0,2024-03-11 16:55:00,404.135009,404.290008,404.019989,404.070007,75336.0
1710176400,0,2024-03-11 17:00:00,404.070007,404.329986,403.829986,404.021514,110844.0
1710176700,0,2024-03-11 17:05:00,404.049987,404.109985,403.684997,403.690002,86192.0
1710177000,0,2024-03-11 17:10:00,403.660003,403.717285,403.339996,403.619995,123335.0
1710177300,0,2024-03-11 17:15:00,403.619995,403.778198,403.470001,403.549987,82082.0
1710177600,0,2024-03-11 17:20:00,403.579986,404.25,403.579986,404.165008,58986.0
1710177900,0,2024-03-11 17:25:00,404.170013,404.630004,404.15509,404.557495,87348.0
1710178200,0,2024-03-11 17:30:00,404.600006,405.0,404.515411,404.600006,114039.0
1710178500,0,2024-03-11 17:35:00,404.589996,404.870605,404.299987,404.326293,131518.0
1710178800,0,2024-03-11 17:40:00,404.320007,404.434997,403.5625,403.70401,168582.0
1710179100,0,2024-03-11 17:45:00,403.690002,403.98001,403.5,403.869995,131502.0
1710179400,0,2024-03-11 17:50:00,403.859985,404.119995,403.774993,404.035003,79715.0
1710179700,0,2024-03-11 17:55:00,404.079986,404.600006,404.079986,404.459991,89532.0
1710180000,0,2024-03-11 18:00:00,404.484985,404.774993,404.179992,404.700012,99529.0
1710180300,0,2024-03-11 18:05:00,404.75,404.820007,404.540008,404.820007,68174.0
1710180600,0,2024-03-11 18:10:00,404.799987,404.890014,404.339996,404.549987,87817.0
1710180900,0,2024-03-11 18:15:00,404.584991,404.679992,404.380004,404.510009,75745.0
1710181200,0,2024-03-11 18:20:00,404.528015,404.869598,404.470001,404.859985,104162.0
1710181500,0,2024-03-11 18:25:00,404.850006,404.859985,404.450103,404.665008,82477.0
1710181800,0,2024-03-11 18:30:00,404.690002,404.98001,404.510009,404.619995,113313.0
1710182100,0,2024-03-11 18:35:00,404.609985,404.839996,404.299987,404.644989,81919.0
1710182400,0,2024-03-11 18:40:00,404.640014,405.130004,404.600006,405.109985,177875.0
1710182700,0,2024-03-11 18:45:00,405.109985,405.429992,405.029998,405.36441,91067.0
1710183000,0,2024-03-11 18:50:00,405.380004,405.679992,405.160003,405.190002,94802.0
1710183300,0,2024-03-11 18:55:00,405.179992,405.23001,404.920013,405.190704,87813.0
1710183600,0,2024-03-11 19:00:00,405.190002,405.279998,404.850006,405.220001,93971.0
1710183900,0,2024-03-11 19:05:00,405.220001,405.390014,405.109985,405.130004,87048.0
1710184200,0,2024-03-11 19:10:00,405.140014,405.220001,404.570007,404.595001,114147.0
1710184500,0,2024-03-11 19:15:00,404.579986,404.970001,404.529998,404.934997,129325.0
1710184800,0,2024-03-11 19:20:00,404.929992,405.379791,404.859985,405.25,293653.0
1710185100,0,2024-03-11 19:25:00,405.260009,405.329986,404.850006,404.880004,120847.0
1710185400,0,2024-03-11 19:30:00,404.890014,405.309997,404.850006,405.089996,133919.0
1710185700,0,2024-03-11 19:35:00,405.109985,405.209991,404.720001,404.880004,134577.0
1710186000,0,2024-03-11 19:40:00,404.890014,405.196594,404.859985,405.0,159359.0
1710186300,0,2024-03-11 19:45:00,404.98999,405.130004,404.420013,404.48999,183566.0
1710186600,0,2024-03-11 19:50:00,404.519989,404.679992,404.109985,404.450012,330944.0
1710186900,0,2024-03-11 19:55:00,404.429992,404.779998,404.089996,404.579986,867606.0
1710250200,0,2024-03-12 13:30:00,408.670013,409.677001,407.619995,408.450012,920399.0
1710250500,0,2024-03-12 13:35:00,408.5,409.61499,408.5,409.100006,439633.0
1710250800,0,2024-03-12 13:40:00,408.5,409.5,407.950012,407.950012,277283.0
1710251100,0,2024-03-12 13:45:00,407.75,408.369995,406.790008,407.770294,253189.0
1710251400,0,2024-03-12 13:50:00,407.799987,408.790008,407.779998,408.382812,192356.0
1710251700,0,2024-03-12 13:55:00,408.415008,409.649993,408.399993,409.609985,247700.0
1710252000,0,2024-03-12 14:00:00,409.625,410.316192,409.510009,410.260009,372699.0
1710252300,0,2024-03-12 14:05:00,410.220001,411.690002,410.190002,410.880004,379234.0
1710252600,0,2024-03-12 14:10:00,410.899902,411.270904,410.260009,410.260009,208400.0
1710252900,0,2024-03-12 14:15:00,410.260009,411.149993,410.204986,410.807312,223169.0
1710253200,0,2024-03-12 14:20:00,410.799987,412.410003,410.790008,412.350006,276163.0
1710253500,0,2024-03-12 14:25:00,412.334411,413.429992,412.190002,413.200012,321290.0
1710253800,0,2024-03-12 14:30:00,413.220001,414.089996,413.220001,413.829986,336510.0
1710254100,0,2024-03-12 14:35:00,413.809997,414.059906,413.470001,413.5,243749.0
1710254400,0,2024-03-12 14:40:00,413.529998,413.709991,413.140411,413.553894,204509.0
1710254700,0,2024-03-12 14:45:00,413.579986,414.450012,413.380004,414.410003,279427.0
1710255000,0,2024-03-12 14:50:00,414.429992,414.450012,413.5,413.649993,229179.0
1710255300,0,2024-03-12 14:55:00,413.619995,413.761993,412.940002,413.299987,392485.0
1710255600,0,2024-03-12 15:00:00,413.299987,413.529998,412.72229,412.72229,184828.0
1710255900,0,2024-03-12 15:05:00,412.760009,413.619995,412.619995,413.309997,139701.0
1710256200,0,2024-03-12 15:10:00,413.290008,413.640014,413.200012,413.25,108115.0
1710256500,0,2024-03-12 15:15:00,413.269989,413.515014,413.144989,413.200012,129942.0
1710256800,0,2024-03-12 15:20:00,413.179992,413.760009,413.140014,413.720001,200848.0
1710257100,0,2024-03-12 15:25:00,413.709991,413.720001,413.320007,413.600006,156130.0
1710257400,0,2024-03-12 15:30:00,413.630004,413.970001,413.220001,413.817901,168235.0
1710257700,0,2024-03-12 15:35:00,413.790008,414.209991,413.410003,413.961486,191303.0
1710258000,0,2024-03-12 15:40:00,413.984893,414.015014,413.109985,413.429992,178595.0
1710258300,0,2024-03-12 15:45:00,413.459991,413.619995,413.130004,413.510009,137122.0
1710258600,0,2024-03-12 15:50:00,413.529998,413.94281,413.510009,413.649993,160270.0
1710258900,0,2024-03-12 15:55:00,413.670013,413.679992,413.115509,413.220001,1287174.0
1710259200,0,2024-03-12 16:00:00,413.225006,413.350006,412.559997,412.671112,158180.0
1710259500,0,2024-03-12 16:05:00,412.660003,413.5,412.607299,413.095001,174101.0
1710259800,0,2024-03-12 16:10:00,413.109985,413.700012,413.095001,413.589996,215700.0
1710260100,0,2024-03-12 16:15:00,413.589996,413.630004,413.049987,413.100006,133175.0
1710260400,0,2024-03-12 16:20:00,413.112304,413.315002,412.869995,413.119995,147017.0
1710260700,0,2024-03-12 16:25:00,413.140014,413.329986,412.970001,413.23999,151104.0
1710261000,0,2024-03-12 16:30:00,413.25,413.440002,413.059997,413.309997,129498.0
1710261300,0,2024-03-12 16:35:00,413.320007,413.359985,412.450012,412.666595,163277.0
1710261600,0,2024-03-12 16:40:00,412.670013,412.847991,412.523406,412.670013,120783.0
1710261900,0,2024-03-12 16:45:00,412.649993,412.649993,412.040008,412.207794,179571.0
1710262200,0,2024-03-12 16:50:00,412.195007,412.600006,411.959991,412.369995,184338.0
1710262500,0,2024-03-12 16:55:00,412.359985,412.510009,411.799987,412.492309,143467.0
1710262800,0,2024-03-12 17:00:00,412.460388,412.859985,411.600006,412.399993,196656.0
1710263100,0,2024-03-12 17:05:00,412.440002,412.629608,412.100006,412.420104,116049.0
1710263400,0,2024-03-12 17:10:00,412.420013,413.047912,412.269989,413.0,176887.0
1710263700,0,2024-03-12 17:15:00,413.011413,413.809997,412.859985,413.799987,196844.0
1710264000,0,2024-03-12 17:20:00,413.785003,414.010009,413.769989,413.98999,190408.0
1710264300,0,2024-03-12 17:25:00,414.0,414.019989,413.529998,413.631591,111955.0
1710264600,0,2024-03-12 17:30:00,413.609985,414.040008,413.589996,414.019989,124131.0
1710264900,0,2024-03-12 17:35:00,414.019989,414.119995,413.769989,414.100006,166153.0
1710265200,0,2024-03-12 17:40:00,414.130004,414.890014,414.079986,414.839996,260440.0
1710265500,0,2024-03-12 17:45:00,414.829986,414.869995,414.386993,414.470001,133792.0
1710265800,0,2024-03-12 17:50:00,414.48001,414.5,413.910003,414.029998,127751.0
1710266100,0,2024-03-12 17:55:00,413.98999,414.600006,413.901702,414.100006,152457.0
1710266400,0,2024-03-12 18:00:00,414.119995,414.380004,413.950012,414.299987,127960.0
1710266700,0,2024-03-12 18:05:00,414.329986,414.540008,414.055297,414.25,112837.0
1710267000,0,2024-03-12 18:10:00,414.23001,414.73001,414.23001,414.334991,119236.0
1710267300,0,2024-03-12 18:15:00,414.350006,414.649993,414.329986,414.649993,85008.0
1710267600,0,2024-03-12 18:20:00,414.660003,414.947509,414.579986,414.899993,181937.0
1710267900,0,2024-03-12 18:25:00,414.890014,415.279998,414.700012,415.279998,298125.0
1710268200,0,2024-03-12 18:30:00,415.274993,415.48999,415.019989,415.290008,227943.0
1710268500,0,2024-03-12 18:35:00,415.299987,415.48999,414.959991,415.130004,164938.0
1710268800,0,2024-03-12 18:40:00,415.146911,415.239898,414.160095,414.434997,190003.0
1710269100,0,2024-03-12 18:45:00,414.450012,414.760009,414.390014,414.720001,122113.0
1710269400,0,2024-03-12 18:50:00,414.700012,415.154998,414.649993,415.049987,127944.0
1710269700,0,2024-03-12 18:55:00,415.070007,415.119995,414.760009,414.829986,145068.0
1710270000,0,2024-03-12 19:00:00,414.829986,415.0,414.440002,414.850006,164295.0
1710270300,0,2024-03-12 19:05:00,414.829986,415.260009,414.774993,415.260009,218225.0
1710270600,0,2024-03-12 19:10:00,415.23999,415.440002,415.054992,415.191711,183441.0
1710270900,0,2024-03-12 19:15:00,415.179992,415.279998,414.429992,414.73999,163270.0
1710271200,0,2024-03-12 19:20:00,414.769989,415.25,414.59201,415.070007,126902.0
1710271500,0,2024-03-12 19:25:00,415.070007,415.204986,414.880004,415.190002,125141.0
1710271800,0,2024-03-12 19:30:00,415.190002,415.209991,414.725006,414.98999,165656.0
1710272100,0,2024-03-12 19:35:00,414.98001,414.98001,414.679992,414.73001,209955.0
1710272400,0,2024-03-12 19:40:00,414.73999,415.209991,414.734985,414.785003,224234.0
1710272700,0,2024-03-12 19:45:00,414.75,415.0,414.684997,414.959991,208461.0
1710273000,0,2024-03-12 19:50:00,414.950012,415.420013,414.73001,415.23001,465111.0
1710273300,0,2024-03-12 19:55:00,415.269989,415.570007,415.100006,415.260009,906967.0
1710336600,0,2024-03-13 13:30:00,417.25,417.309997,415.329986,415.75,1355886.0
1710336900,0,2024-03-13 13:35:00,415.0,415.109985,413.60501,414.209991,569422.0
1710337200,0,2024-03-13 13:40:00,413.929992,414.359985,413.589996,413.950012,384796.0
1710337500,0,2024-03-13 13:45:00,413.024993,413.679992,412.529998,413.160003,349676.0
1710337800,0,2024-03-13 13:50:00,413.100006,413.440002,412.269989,412.269989,285769.0
1710338100,0,2024-03-13 13:55:00,412.269989,413.079986,412.23001,412.299896,195817.0
1710338400,0,2024-03-13 14:00:00,412.299987,412.470001,411.450012,412.410003,289987.0
1710338700,0,2024-03-13 14:05:00,412.394989,412.760009,412.029998,412.48999,238308.0
1710339000,0,2024-03-13 14:10:00,412.508392,413.410003,412.149993,413.10501,256063.0
1710339300,0,2024-03-13 14:15:00,413.140014,413.600006,412.549987,412.915008,204975.0
1710339600,0,2024-03-13 14:20:00,412.904998,413.380004,412.600006,412.959991,222168.0
1710339900,0,2024-03-13 14:25:00,412.970001,413.384307,412.609985,412.799896,165723.0
1710340200,0,2024-03-13 14:30:00,412.75,413.970001,412.679992,413.73999,191017.0
1710340500,0,2024-03-13 14:35:00,413.75,413.799987,413.109985,413.429992,165373.0
1710340800,0,2024-03-13 14:40:00,413.440002,414.73001,413.420013,414.665008,170183.0
1710341100,0,2024-03-13 14:45:00,414.695007,414.880004,414.250488,414.695007,157201.0
1710341400,0,2024-03-13 14:50:00,414.720001,414.720001,413.579986,413.660003,164371.0
1710341700,0,2024-03-13 14:55:00,413.73001,414.109985,413.059997,414.100006,221431.0
1710342000,0,2024-03-13 15:00:00,414.109985,414.450012,413.850006,414.450012,152450.0
1710342300,0,2024-03-13 15:05:00,414.48001,414.700012,414.098297,414.630004,145120.0
1710342600,0,2024-03-13 15:10:00,414.630004,415.0,414.375885,414.440002,143857.0
1710342900,0,2024-03-13 15:15:00,414.440002,415.286987,414.369995,415.144989,143716.0
1710343200,0,2024-03-13 15:20:00,415.149993,415.274993,414.73999,414.779998,95949.0
1710343500,0,2024-03-13 15:25:00,414.859985,414.930999,414.178314,414.260009,72102.0
1710343800,0,2024-03-13 15:30:00,414.23999,414.859893,414.149993,414.5,91447.0
1710344100,0,2024-03-13 15:35:00,414.48001,414.790008,414.48001,414.540008,70775.0
1710344400,0,2024-03-13 15:40:00,414.540008,414.589111,413.73999,414.25,103356.0
1710344700,0,2024-03-13 15:45:00,414.200012,414.200012,413.810089,414.079589,103295.0
1710345000,0,2024-03-13 15:50:00,414.075012,414.700012,414.075012,414.700012,86384.0
1710345300,0,2024-03-13 15:55:00,414.726013,414.98999,414.720001,414.850006,121033.0
1710345600,0,2024-03-13 16:00:00,414.859985,414.950012,414.459991,414.809997,87648.0
1710345900,0,2024-03-13 16:05:00,414.769989,415.009887,414.605987,414.720001,69728.0
1710346200,0,2024-03-13 16:10:00,414.695007,415.029998,414.570007,414.839202,81584.0
1710346500,0,2024-03-13 16:15:00,414.850006,415.040008,414.829986,415.040008,80642.0
1710346800,0,2024-03-13 16:20:00,415.040008,415.209991,414.920013,415.084991,103885.0
1710347100,0,2024-03-13 16:25:00,415.079986,415.23999,414.799987,414.890014,87062.0
1710347400,0,2024-03-13 16:30:00,414.940002,415.200012,414.640014,414.85501,87590.0
1710347700,0,2024-03-13 16:35:00,414.86499,415.109985,414.75,415.100006,63580.0
1710348000,0,2024-03-13 16:40:00,415.049987,415.529998,414.880004,415.339996,404727.0
1710348300,0,2024-03-13 16:45:00,415.380004,415.519989,415.160003,415.25,138301.0
1710348600,0,2024-03-13 16:50:00,415.260009,415.48999,415.079986,415.209991,73980.0
1710348900,0,2024-03-13 16:55:00,415.23999,415.320007,415.029998,415.162414,52469.0
1710349200,0,2024-03-13 17:00:00,415.144989,415.725006,415.140014,415.380004,128517.0
1710349500,0,2024-03-13 17:05:00,415.390014,416.089996,415.350006,415.815002,115739.0
1710349800,0,2024-03-13 17:10:00,415.859985,416.103088,415.643005,415.649993,93292.0
1710350100,0,2024-03-13 17:15:00,415.720001,415.790008,414.970001,414.98529,80523.0
1710350400,0,2024-03-13 17:20:00,415.019989,415.415008,415.019989,415.329986,73504.0
1710350700,0,2024-03-13 17:25:00,415.369995,415.589996,415.283996,415.450012,62719.0
1710351000,0,2024-03-13 17:30:00,415.470001,415.769989,415.23001,415.287292,90372.0
1710351300,0,2024-03-13 17:35:00,415.309997,415.690002,415.309997,415.429992,66155.0
1710351600,0,2024-03-13 17:40:00,415.434997,415.619995,415.220001,415.303985,63141.0
1710351900,0,2024-03-13 17:45:00,415.260009,415.600006,415.23999,415.269989,68785.0
1710352200,0,2024-03-13 17:50:00,415.265014,415.899505,415.25,415.825012,75406.0
1710352500,0,2024-03-13 17:55:00,415.821594,415.970001,415.73999,415.769989,59965.0
1710352800,0,2024-03-13 18:00:00,415.769989,415.957489,415.510009,415.515014,64817.0
1710353100,0,2024-03-13 18:05:00,415.529998,415.910003,415.529998,415.760009,67946.0
1710353400,0,2024-03-13 18:10:00,415.774993,416.010009,415.679992,415.73001,120109.0
1710353700,0,2024-03-13 18:15:00,415.709991,416.019989,415.480102,415.869995,146176.0
1710354000,0,2024-03-13 18:20:00,415.8526,416.239898,415.820007,416.140014,102746.0
1710354300,0,2024-03-13 18:25:00,416.140014,416.440002,416.109985,416.299896,117978.0
1710354600,0,2024-03-13 18:30:00,416.299987,416.579986,416.220001,416.469512,99877.0
1710354900,0,2024-03-13 18:35:00,416.48001,416.570007,416.290008,416.398284,86640.0
1710355200,0,2024-03-13 18:40:00,416.399993,416.619995,416.040008,416.100006,126837.0
1710355500,0,2024-03-13 18:45:00,416.119995,416.329986,416.040008,416.265014,77735.0
1710355800,0,2024-03-13 18:50:00,416.279998,416.630004,416.279998,416.309997,91555.0
1710356100,0,2024-03-13 18:55:00,416.315002,416.5,415.959991,416.054992,94087.0
1710356400,0,2024-03-13 19:00:00,416.073303,416.200012,415.73999,415.773101,114494.0
1710356700,0,2024-03-13 19:05:00,415.776214,415.890014,415.420013,415.649993,103986.0
1710357000,0,2024-03-13 19:10:00,415.660003,415.779998,415.350006,415.410003,115739.0
1710357300,0,2024-03-13 19:15:00,415.459991,415.869995,415.381011,415.709991,99194.0
1710357600,0,2024-03-13 19:20:00,415.690002,415.73001,415.144989,415.144989,117667.0
1710357900,0,2024-03-13 19:25:00,415.149993,415.619995,413.910003,414.549987,193282.0
1710358200,0,2024-03-13 19:30:00,414.510009,415.089996,414.350006,415.019989,160537.0
1710358500,0,2024-03-13 19:35:00,415.029998,415.174987,414.7901,415.170013,126076.0
1710358800,0,2024-03-13 19:40:00,415.144989,415.700012,415.0,415.600006,145454.0
1710359100,0,2024-03-13 19:45:00,415.570007,416.0,415.260009,415.910003,185770.0
1710359400,0,2024-03-13 19:50:00,415.899993,415.98999,415.299987,415.790008,283629.0
1710359700,0,2024-03-13 19:55:00,415.769989,415.769989,414.850006,415.209991,958810.0
1710423000,0,2024-03-14 13:30:00,420.125,421.248992,417.98999,420.779998,335211.0
1710423300,0,2024-03-14 13:35:00,420.723602,423.549987,420.454101,423.05899,841411.0
1710423600,0,2024-03-14 13:40:00,423.070007,424.950012,422.179992,423.950012,846560.0
1710423900,0,2024-03-14 13:45:00,423.894989,424.390014,422.130004,423.429992,598120.0
1710424200,0,2024-03-14 13:50:00,423.404998,423.850006,421.369995,422.130004,457280.0
1710424500,0,2024-03-14 13:55:00,422.148406,423.019989,421.869995,422.700012,319416.0
1710424800,0,2024-03-14 14:00:00,422.540008,422.890014,420.820007,422.589996,348253.0
1710425100,0,2024-03-14 14:05:00,422.510009,423.929992,422.325592,422.950012,301645.0
1710425400,0,2024-03-14 14:10:00,422.915008,425.75,422.399993,425.644989,477586.0
1710425700,0,2024-03-14 14:15:00,425.695007,425.790008,424.432189,424.48001,409295.0
1710426000,0,2024-03-14 14:20:00,424.549987,425.420013,424.5,424.799987,262290.0
1710426300,0,2024-03-14 14:25:00,424.809997,426.089996,424.769989,426.08139,335378.0
1710426600,0,2024-03-14 14:30:00,426.079986,426.700012,426.0,426.570007,330704.0
1710426900,0,2024-03-14 14:35:00,426.600006,426.880004,425.75,425.970001,308814.0
1710427200,0,2024-03-14 14:40:00,425.934997,425.940002,424.559997,425.559997,4092728.0
1710427500,0,2024-03-14 14:45:00,425.570007,425.950012,424.740203,424.815002,198098.0
1710427800,0,2024-03-14 14:50:00,424.839996,425.929992,424.779998,425.208801,183778.0
1710428100,0,2024-03-14 14:55:00,425.100006,425.6427,424.809997,425.370086,138541.0
1710428400,0,2024-03-14 15:00:00,425.410003,426.470001,425.350006,426.309997,251863.0
1710428700,0,2024-03-14 15:05:00,426.320007,426.790008,426.0,426.470001,223250.0
1710429000,0,2024-03-14 15:10:00,426.481689,427.799987,426.481689,427.100006,428549.0
1710429300,0,2024-03-14 15:15:00,427.140014,427.809997,427.040008,427.160003,269623.0
1710429600,0,2024-03-14 15:20:00,427.160003,427.23001,426.23999,426.660003,210276.0
1710429900,0,2024-03-14 15:25:00,426.60501,427.25,426.220001,426.670013,236820.0
1710430200,0,2024-03-14 15:30:00,426.760009,426.942291,426.23001,426.25,153753.0
1710430500,0,2024-03-14 15:35:00,426.25,426.970001,426.100006,426.550598,195867.0
1710430800,0,2024-03-14 15:40:00,426.579986,426.869995,425.21051,425.269989,210685.0
1710431100,0,2024-03-14 15:45:00,425.269989,425.940002,425.190002,425.619995,181116.0
1710431400,0,2024-03-14 15:50:00,425.709991,425.774108,425.320007,425.399993,181959.0
1710431700,0,2024-03-14 15:55:00,425.380004,425.559997,424.850006,425.329986,176668.0
1710432000,0,2024-03-14 16:00:00,425.324005,425.399993,424.660003,424.776885,144655.0
1710432300,0,2024-03-14 16:05:00,424.820007,424.839996,423.619995,424.040008,191103.0
1710432600,0,2024-03-14 16:10:00,424.014312,424.479888,423.834991,424.320007,125007.0
1710432900,0,2024-03-14 16:15:00,424.225006,424.589996,424.109985,424.391998,136380.0
1710433200,0,2024-03-14 16:20:00,424.388488,425.529998,424.388488,425.350097,178933.0
1710433500,0,2024-03-14 16:25:00,425.350006,425.579986,424.959991,424.98999,160713.0
1710433800,0,2024-03-14 16:30:00,425.010009,425.100006,424.649993,424.799987,95605.0
1710434100,0,2024-03-14 16:35:00,424.809997,425.23001,424.649993,424.760009,91460.0
1710434400,0,2024-03-14 16:40:00,424.733703,425.200012,424.683685,425.0,102841.0
1710434700,0,2024-03-14 16:45:00,425.096008,425.299987,424.640014,424.899993,100837.0
1710435000,0,2024-03-14 16:50:00,424.881011,425.579986,424.790008,425.1315,120425.0
1710435300,0,2024-03-14 16:55:00,425.100006,425.109985,424.549987,424.630004,93354.0
1710435600,0,2024-03-14 17:00:00,424.600006,424.668609,424.285491,424.410003,89899.0
1710435900,0,2024-03-14 17:05:00,424.399993,424.559906,423.559997,423.845001,138049.0
1710436200,0,2024-03-14 17:10:00,423.875091,424.140014,423.140014,423.140014,139755.0
1710436500,0,2024-03-14 17:15:00,423.160003,423.390014,422.769989,422.839996,131916.0
1710436800,0,2024-03-14 17:20:00,422.799987,423.75,422.710113,423.720001,188968.0
1710437100,0,2024-03-14 17:25:00,423.709991,424.160797,423.649993,423.869995,166795.0
1710437400,0,2024-03-14 17:30:00,423.769989,424.100006,423.280609,424.059997,140865.0
1710437700,0,2024-03-14 17:35:00,424.079986,424.5,423.890014,424.079986,121909.0
1710438000,0,2024-03-14 17:40:00,424.0979,424.440002,423.779998,424.369995,107070.0
1710438300,0,2024-03-14 17:45:00,424.359985,424.720001,424.029998,424.719696,112370.0
1710438600,0,2024-03-14 17:50:00,424.679992,425.48999,424.619995,425.332092,122581.0
1710438900,0,2024-03-14 17:55:00,425.279785,425.519989,425.190002,425.449584,115136.0
1710439200,0,2024-03-14 18:00:00,425.459991,426.170013,425.459106,425.890014,153850.0
1710439500,0,2024-03-14 18:05:00,425.910003,426.260009,425.910003,426.214996,140294.0
1710439800,0,2024-03-14 18:10:00,426.200103,426.820007,426.190002,426.769989,177336.0
1710440100,0,2024-03-14 18:15:00,426.756011,426.829986,426.019989,426.290008,156978.0
1710440400,0,2024-03-14 18:20:00,426.269989,426.322998,425.850006,426.059997,142401.0
1710440700,0,2024-03-14 18:25:00,426.08139,426.350006,426.000091,426.149993,7783276.0
1710441000,0,2024-03-14 18:30:00,426.130004,426.309997,425.799987,426.283294,98833.0
1710441300,0,2024-03-14 18:35:00,426.269989,426.359985,426.010009,426.019989,122190.0
1710441600,0,2024-03-14 18:40:00,426.010009,426.820007,425.440002,426.769989,179354.0
1710441900,0,2024-03-14 18:45:00,426.799987,427.179992,426.709991,426.839996,226685.0
1710442200,0,2024-03-14 18:50:00,426.839996,426.869995,425.769989,425.820007,142788.0
1710442500,0,2024-03-14 18:55:00,425.890014,426.079589,425.520111,425.765014,136806.0
1710442800,0,2024-03-14 19:00:00,425.73001,425.73001,424.929992,425.204986,167339.0
1710443100,0,2024-03-14 19:05:00,425.109985,425.285003,424.165008,424.35501,181828.0
1710443400,0,2024-03-14 19:10:00,424.329986,424.409912,423.48999,423.510009,239839.0
1710443700,0,2024-03-14 19:15:00,423.48999,424.350006,423.470001,424.190002,203864.0
1710444000,0,2024-03-14 19:20:00,424.174987,424.209991,423.354003,423.36499,154296.0
1710444300,0,2024-03-14 19:25:00,423.36499,423.630004,422.921295,423.274993,234054.0
1710444600,0,2024-03-14 19:30:00,423.280792,423.299987,422.630004,422.851409,153939.0
1710444900,0,2024-03-14 19:35:00,422.820007,423.950012,422.790008,423.92221,9024886.0
1710445200,0,2024-03-14 19:40:00,423.920013,424.369995,423.839996,424.130004,220595.0
1710445500,0,2024-03-14 19:45:00,424.136596,424.420013,423.600006,424.010009,205914.0
1710445800,0,2024-03-14 19:50:00,424.029998,425.5,423.880004,425.399993,364247.0
1710446100,0,2024-03-14 19:55:00,425.399993,425.48999,424.839996,425.48999,1132448.0
1710509400,0,2024-03-15 13:30:00,419.274993,422.600006,418.98999,420.709991,395024.0
1710509700,0,2024-03-15 13:35:00,420.704986,421.299987,417.373504,419.640014,1818140.0
1710510000,0,2024-03-15 13:40:00,419.654998,420.149993,417.529998,418.290008,365313.0
1710510300,0,2024-03-15 13:45:00,418.25,420.092407,417.859985,419.600006,1827899.0
1710510600,0,2024-03-15 13:50:00,419.670013,419.829986,418.529998,418.729797,205794.0
1710510900,0,2024-03-15 13:55:00,418.688293,419.059997,417.880004,418.470001,222272.0
1710511200,0,2024-03-15 14:00:00,418.450012,419.190002,417.100006,417.200012,312292.0
1710511500,0,2024-03-15 14:05:00,417.25,417.385009,415.760009,417.037109,417519.0
1710511800,0,2024-03-15 14:10:00,417.049987,417.739898,416.75,417.190002,193611.0
1710512100,0,2024-03-15 14:15:00,417.194885,418.220001,417.184112,417.649993,205000.0
1710512400,0,2024-03-15 14:20:00,417.589996,418.279998,417.279998,417.700012,156059.0
1710512700,0,2024-03-15 14:25:00,417.684997,418.424987,417.450012,417.53009,227402.0
1710513000,0,2024-03-15 14:30:00,417.584991,417.89331,416.404602,416.510009,250199.0
1710513300,0,2024-03-15 14:35:00,416.48001,418.309997,416.48001,417.760009,187394.0
1710513600,0,2024-03-15 14:40:00,417.779998,418.670013,417.769989,418.320007,170551.0
1710513900,0,2024-03-15 14:45:00,418.350006,419.049987,418.149993,418.950012,131852.0
1710514200,0,2024-03-15 14:50:00,418.910003,419.299987,418.5083,418.609985,182592.0
1710514500,0,2024-03-15 14:55:00,418.589996,419.029998,417.950012,418.079986,150120.0
1710514800,0,2024-03-15 15:00:00,418.130004,418.390014,416.734985,417.850006,180713.0
1710515100,0,2024-03-15 15:05:00,417.844696,417.850006,416.75,417.024993,105474.0
1710515400,0,2024-03-15 15:10:00,417.065002,417.334991,416.640106,416.654998,119952.0
1710515700,0,2024-03-15 15:15:00,416.600006,417.079986,416.410003,416.470001,133458.0
1710516000,0,2024-03-15 15:20:00,416.470001,416.709991,416.190002,416.390014,109105.0
1710516300,0,2024-03-15 15:25:00,416.390014,416.964996,416.130004,416.839996,97484.0
1710516600,0,2024-03-15 15:30:00,416.820007,416.945007,416.299987,416.529998,109404.0
1710516900,0,2024-03-15 15:35:00,416.510009,417.0,416.079986,416.440002,127374.0
1710517200,0,2024-03-15 15:40:00,416.394989,416.394989,415.540008,415.73001,133382.0
1710517500,0,2024-03-15 15:45:00,415.720001,415.834014,415.200012,415.380004,192432.0
1710517800,0,2024-03-15 15:50:00,415.390014,415.799987,415.350006,415.399993,117503.0
1710518100,0,2024-03-15 15:55:00,415.380004,415.559997,415.079986,415.234985,158898.0
1710518400,0,2024-03-15 16:00:00,415.25,415.829986,415.029998,415.429992,117978.0
1710518700,0,2024-03-15 16:05:00,415.464996,415.5,414.790008,414.795013,121448.0
1710519000,0,2024-03-15 16:10:00,414.837493,415.070007,414.070007,414.119995,168947.0
1710519300,0,2024-03-15 16:15:00,414.170013,414.481994,413.829986,414.209991,150759.0
1710519600,0,2024-03-15 16:20:00,414.23001,414.350006,414.079986,414.119689,107537.0
1710519900,0,2024-03-15 16:25:00,414.279998,414.420013,413.98001,414.088806,160838.0
1710520200,0,2024-03-15 16:30:00,414.069702,414.660003,413.860992,414.0,159234.0
1710520500,0,2024-03-15 16:35:00,414.010009,414.450012,413.760009,414.23001,126029.0
1710520800,0,2024-03-15 16:40:00,414.269989,414.350006,413.700012,413.934997,114891.0
1710521100,0,2024-03-15 16:45:00,413.920013,413.98999,413.519989,413.530212,125123.0
1710521400,0,2024-03-15 16:50:00,413.559997,413.630004,412.790008,412.920013,210788.0
1710521700,0,2024-03-15 16:55:00,412.850006,413.260009,412.850006,413.207611,102653.0
1710522000,0,2024-03-15 17:00:00,413.23001,413.470001,413.089996,413.165008,137873.0
1710522300,0,2024-03-15 17:05:00,413.149993,413.760009,413.084991,413.630004,155353.0
1710522600,0,2024-03-15 17:10:00,413.589996,413.940002,413.429992,413.760009,111473.0
1710522900,0,2024-03-15 17:15:00,413.714996,413.869995,413.540008,413.700012,75925.0
1710523200,0,2024-03-15 17:20:00,413.709991,414.420013,413.660003,414.390014,97897.0
1710523500,0,2024-03-15 17:25:00,414.438201,414.579895,413.769989,414.100006,161251.0
1710523800,0,2024-03-15 17:30:00,414.100006,414.529998,414.063385,414.320007,99456.0
1710524100,0,2024-03-15 17:35:00,414.350006,414.640014,414.220001,414.617492,99117.0
1710524400,0,2024-03-15 17:40:00,414.600006,414.841705,414.517791,414.600006,77877.0
1710524700,0,2024-03-15 17:45:00,414.589996,414.669891,414.130004,414.170013,80028.0
1710525000,0,2024-03-15 17:50:00,414.165313,414.799987,414.165313,414.749908,70346.0
1710525300,0,2024-03-15 17:55:00,414.809997,415.191986,414.746002,415.149993,89471.0
1710525600,0,2024-03-15 18:00:00,415.179901,415.4169,415.119995,415.399993,87876.0
1710525900,0,2024-03-15 18:05:00,415.390014,415.459991,414.720306,414.809997,110321.0
1710526200,0,2024-03-15 18:10:00,414.815002,414.987091,414.540008,414.679992,99507.0
1710526500,0,2024-03-15 18:15:00,414.709991,414.802001,414.48001,414.75,65940.0
1710526800,0,2024-03-15 18:20:00,414.75,414.880004,414.410003,414.410003,88062.0
1710527100,0,2024-03-15 18:25:00,414.411712,414.640014,414.339996,414.619506,98723.0
1710527400,0,2024-03-15 18:30:00,414.609985,415.269989,414.579986,415.0,109153.0
1710527700,0,2024-03-15 18:35:00,415.040008,415.399993,414.880004,415.380004,75177.0
1710528000,0,2024-03-15 18:40:00,415.366088,415.929992,415.360107,415.660003,126687.0
1710528300,0,2024-03-15 18:45:00,415.700195,415.743896,415.359985,415.399993,106645.0
1710528600,0,2024-03-15 18:50:00,415.399993,415.954986,415.209991,415.930786,137819.0
1710528900,0,2024-03-15 18:55:00,415.936706,416.329986,415.760009,415.950012,131998.0
1710529200,0,2024-03-15 19:00:00,415.970001,416.459991,415.790008,416.450012,95471.0
1710529500,0,2024-03-15 19:05:00,416.459991,416.48001,415.589996,415.705505,107425.0
1710529800,0,2024-03-15 19:10:00,415.769989,416.100006,415.651397,416.019989,115456.0
1710530100,0,2024-03-15 19:15:00,416.100006,416.149993,415.842498,416.109985,98324.0
1710530400,0,2024-03-15 19:20:00,416.080108,416.299987,415.690002,416.290008,125247.0
1710530700,0,2024-03-15 19:25:00,416.309997,417.026306,416.304992,416.700103,185293.0
1710531000,0,2024-03-15 19:30:00,416.75,416.903991,416.545013,416.700012,139586.0
1710531300,0,2024-03-15 19:35:00,416.695007,417.109985,416.285003,416.329711,163224.0
1710531600,0,2024-03-15 19:40:00,416.339996,416.415008,415.98001,416.225006,134277.0
1710531900,0,2024-03-15 19:45:00,416.220001,416.670013,416.149993,416.545013,165389.0
1710532200,0,2024-03-15 19:50:00,416.540008,416.883697,416.339996,416.369995,236232.0
1710532500,0,2024-03-15 19:55:00,416.369995,417.279907,416.260009,416.421997,863939.0
1710768600,0,2024-03-18 13:30:00,414.23001,417.045013,413.790008,416.880004,1585749.0
1710768900,0,2024-03-18 13:35:00,416.950012,418.200012,416.75,417.890014,415088.0
1710769200,0,2024-03-18 13:40:00,417.922393,419.369995,417.790008,418.690002,491909.0
1710769500,0,2024-03-18 13:45:00,418.700012,419.523101,418.350006,418.562591,348854.0
1710769800,0,2024-03-18 13:50:00,418.670013,419.051788,417.585296,417.910003,306844.0
1710770100,0,2024-03-18 13:55:00,417.920013,418.473602,417.290008,417.48999,228002.0
1710770400,0,2024-03-18 14:00:00,417.48999,418.890014,417.399993,418.559997,299577.0
1710770700,0,2024-03-18 14:05:00,418.5,419.861999,418.5,419.404998,316150.0
1710771000,0,2024-03-18 14:10:00,419.522796,420.309997,419.494995,419.789001,324937.0
1710771300,0,2024-03-18 14:15:00,419.790008,420.535003,419.440002,420.320007,266977.0
1710771600,0,2024-03-18 14:20:00,420.434997,420.73001,420.029998,420.329986,238563.0
1710771900,0,2024-03-18 14:25:00,420.380004,420.630004,419.649993,419.684997,206297.0
1710772200,0,2024-03-18 14:30:00,419.829986,420.279998,419.570007,419.826904,191157.0
1710772500,0,2024-03-18 14:35:00,419.820007,419.850006,419.170013,419.204986,149288.0
1710772800,0,2024-03-18 14:40:00,419.220001,419.630004,419.049987,419.279998,149721.0
1710773100,0,2024-03-18 14:45:00,419.260009,419.380004,418.499908,418.760009,175461.0
1710773400,0,2024-03-18 14:50:00,418.760009,419.138214,418.619995,418.799987,128046.0
1710773700,0,2024-03-18 14:55:00,418.790008,419.190002,418.190002,419.149993,180513.0
1710774000,0,2024-03-18 15:00:00,419.279998,419.380004,418.721099,418.820404,141329.0
1710774300,0,2024-03-18 15:05:00,418.820007,418.950012,418.170013,418.795013,130947.0
1710774600,0,2024-03-18 15:10:00,418.760009,418.900299,418.214996,418.380004,107970.0
1710774900,0,2024-03-18 15:15:00,418.350006,418.73001,418.130004,418.701507,118920.0
1710775200,0,2024-03-18 15:20:00,418.670013,419.027496,418.48001,418.799987,152696.0
1710775500,0,2024-03-18 15:25:00,418.829986,418.965789,418.519989,418.899993,147989.0
1710775800,0,2024-03-18 15:30:00,418.890014,418.934387,417.804992,418.059997,155812.0
1710776100,0,2024-03-18 15:35:00,418.010009,418.299011,417.869995,418.160003,102789.0
1710776400,0,2024-03-18 15:40:00,418.149993,418.550506,417.970001,418.529998,91494.0
1710776700,0,2024-03-18 15:45:00,418.545013,418.549987,418.109985,418.130004,94735.0
1710777000,0,2024-03-18 15:50:00,418.184997,418.352508,417.679992,418.160003,127541.0
1710777300,0,2024-03-18 15:55:00,418.124114,418.540008,418.018005,418.339996,96971.0
1710777600,0,2024-03-18 16:00:00,418.339996,418.48999,418.040008,418.310394,74124.0
1710777900,0,2024-03-18 16:05:00,418.269989,418.8125,418.23001,418.8125,97751.0
1710778200,0,2024-03-18 16:10:00,418.760009,419.299987,418.760009,419.25,105665.0
1710778500,0,2024-03-18 16:15:00,419.290008,419.390014,418.98001,419.290008,108392.0
1710778800,0,2024-03-18 16:20:00,419.279998,419.559997,419.200012,419.394805,135866.0
1710779100,0,2024-03-18 16:25:00,419.385009,419.469604,418.994995,419.140014,172024.0
1710779400,0,2024-03-18 16:30:00,419.130004,419.130004,418.589996,418.75,129132.0
1710779700,0,2024-03-18 16:35:00,418.760009,418.929992,418.600006,418.799987,102273.0
1710780000,0,2024-03-18 16:40:00,418.804992,418.804992,418.529998,418.653991,67243.0
1710780300,0,2024-03-18 16:45:00,418.609985,418.890106,418.450012,418.456909,79102.0
1710780600,0,2024-03-18 16:50:00,418.48999,418.515014,418.089996,418.279998,139977.0
1710780900,0,2024-03-18 16:55:00,418.278991,418.278991,417.880004,417.954986,81617.0
1710781200,0,2024-03-18 17:00:00,417.954986,418.019989,417.709991,417.73001,103581.0
1710781500,0,2024-03-18 17:05:00,417.728088,418.070007,417.609985,418.070007,109119.0
1710781800,0,2024-03-18 17:10:00,418.049987,418.100006,417.720001,417.85501,90812.0
1710782100,0,2024-03-18 17:15:00,417.899993,418.049987,417.73999,418.0,80383.0
1710782400,0,2024-03-18 17:20:00,418.015014,418.391387,418.015014,418.385009,159323.0
1710782700,0,2024-03-18 17:25:00,418.369995,418.619995,418.147613,418.589996,123125.0
1710783000,0,2024-03-18 17:30:00,418.600006,418.640014,418.0,418.049987,81695.0
1710783300,0,2024-03-18 17:35:00,418.040008,418.040008,417.255004,417.274993,115498.0
1710783600,0,2024-03-18 17:40:00,417.269714,417.470001,417.170013,417.390014,106058.0
1710783900,0,2024-03-18 17:45:00,417.334991,417.549987,417.272491,417.529998,79679.0
1710784200,0,2024-03-18 17:50:00,417.546295,417.690002,417.360992,417.454986,57240.0
1710784500,0,2024-03-18 17:55:00,417.454986,418.23999,417.410003,418.190002,85073.0
1710784800,0,2024-03-18 18:00:00,418.170013,418.397491,418.070007,418.35501,81302.0
1710785100,0,2024-03-18 18:05:00,418.369995,418.459991,418.060211,418.459991,72272.0
1710785400,0,2024-03-18 18:10:00,418.450012,418.690002,418.320007,418.399993,78369.0
1710785700,0,2024-03-18 18:15:00,418.399993,418.98999,418.359985,418.86499,80563.0
1710786000,0,2024-03-18 18:20:00,418.873992,419.059997,418.639801,418.929992,71290.0
1710786300,0,2024-03-18 18:25:00,418.931701,419.350006,418.901794,419.324005,90267.0
1710786600,0,2024-03-18 18:30:00,419.300415,419.339996,418.859985,419.079986,76869.0
1710786900,0,2024-03-18 18:35:00,419.070007,419.190002,418.859985,418.959991,102100.0
1710787200,0,2024-03-18 18:40:00,418.959991,418.959991,418.019989,418.380004,105602.0
1710787500,0,2024-03-18 18:45:00,418.329986,418.510009,418.179992,418.510009,89865.0
1710787800,0,2024-03-18 18:50:00,418.470001,418.700012,418.380004,418.589996,95373.0
1710788100,0,2024-03-18 18:55:00,418.559997,418.917602,418.390014,418.75,110154.0
1710788400,0,2024-03-18 19:00:00,418.769989,418.98001,418.709991,418.905212,106515.0
1710788700,0,2024-03-18 19:05:00,418.890014,419.410003,418.779998,419.269989,143923.0
1710789000,0,2024-03-18 19:10:00,419.279998,419.5,419.130004,419.429992,125006.0
1710789300,0,2024-03-18 19:15:00,419.410003,419.48999,419.190093,419.429901,145424.0
1710789600,0,2024-03-18 19:20:00,419.420013,419.695007,419.380004,419.535003,177099.0
1710789900,0,2024-03-18 19:25:00,419.529998,419.589996,419.299987,419.299987,141584.0
1710790200,0,2024-03-18 19:30:00,419.274993,419.549987,419.269989,419.370086,152788.0
1710790500,0,2024-03-18 19:35:00,419.390014,419.390014,418.890014,419.029998,140390.0
1710790800,0,2024-03-18 19:40:00,419.040008,419.399993,418.950012,419.359985,127283.0
1710791100,0,2024-03-18 19:45:00,419.35501,419.359985,419.029998,419.049987,170409.0
1710791400,0,2024-03-18 19:50:00,419.049987,419.059997,417.450012,417.549987,522716.0
1710791700,0,2024-03-18 19:55:00,417.540008,417.799987,416.929992,417.369995,942405.0
1710855000,0,2024-03-19 13:30:00,418.040008,418.290008,416.060089,417.116088,925160.0
1710855300,0,2024-03-19 13:35:00,417.075012,417.109985,416.110107,416.390014,302708.0
1710855600,0,2024-03-19 13:40:00,416.380004,417.338012,415.549987,417.179992,326364.0
1710855900,0,2024-03-19 13:45:00,417.220001,418.880004,417.079986,418.73001,347188.0
1710856200,0,2024-03-19 13:50:00,418.817504,419.209991,417.929992,418.640014,294809.0
1710856500,0,2024-03-19 13:55:00,418.609985,418.98001,418.320007,418.579986,168843.0
1710856800,0,2024-03-19 14:00:00,418.549987,419.25,418.529998,418.769989,239301.0
1710857100,0,2024-03-19 14:05:00,418.760009,419.654998,418.75,418.970001,237364.0
1710857400,0,2024-03-19 14:10:00,418.970001,419.529998,418.777099,418.950012,152516.0
1710857700,0,2024-03-19 14:15:00,418.940002,419.001586,418.359985,418.465789,156698.0
1710858000,0,2024-03-19 14:20:00,418.470214,418.769989,418.149993,418.769989,155722.0
1710858300,0,2024-03-19 14:25:00,418.769989,419.73001,418.720001,418.779998,201357.0
1710858600,0,2024-03-19 14:30:00,418.73999,419.584991,418.622314,419.249206,120988.0
1710858900,0,2024-03-19 14:35:00,419.200012,419.73001,419.019989,419.630004,187318.0
1710859200,0,2024-03-19 14:40:00,419.627502,420.070007,419.381011,419.801208,252038.0
1710859500,0,2024-03-19 14:45:00,419.82431,420.119995,419.510009,420.0,140217.0
1710859800,0,2024-03-19 14:50:00,420.019989,420.299987,419.850006,420.290008,185687.0
1710860100,0,2024-03-19 14:55:00,420.290008,420.639892,419.690002,419.98999,181885.0
1710860400,0,2024-03-19 15:00:00,419.950012,420.309997,419.859985,420.220001,113793.0
1710860700,0,2024-03-19 15:05:00,420.225006,420.899597,420.204986,420.791595,151869.0
1710861000,0,2024-03-19 15:10:00,420.73999,420.769989,420.329193,420.660003,146377.0
1710861300,0,2024-03-19 15:15:00,420.719909,420.820007,420.490509,420.509094,126570.0
1710861600,0,2024-03-19 15:20:00,420.540008,420.570007,420.0,420.350006,141359.0
1710861900,0,2024-03-19 15:25:00,420.350006,421.304992,420.350006,421.070007,187866.0
1710862200,0,2024-03-19 15:30:00,421.100006,421.48001,420.964111,421.440002,197931.0
1710862500,0,2024-03-19 15:35:00,421.479095,421.665588,420.859985,420.915008,172887.0
1710862800,0,2024-03-19 15:40:00,420.875,420.979888,420.510009,420.529998,102394.0
1710863100,0,2024-03-19 15:45:00,420.549987,420.809997,420.284698,420.698211,146932.0
1710863400,0,2024-03-19 15:50:00,420.679992,420.809997,420.390411,420.464996,108540.0
1710863700,0,2024-03-19 15:55:00,420.454406,420.924987,420.350006,420.924987,125891.0
1710864000,0,2024-03-19 16:00:00,420.915405,421.040008,420.790008,420.940002,82267.0
1710864300,0,2024-03-19 16:05:00,420.954986,421.3208,420.799102,420.799102,149962.0
1710864600,0,2024-03-19 16:10:00,420.809997,420.869995,420.464996,420.790008,95519.0
1710864900,0,2024-03-19 16:15:00,420.790008,421.299987,417.320007,421.140014,156329.0
1710865200,0,2024-03-19 16:20:00,421.130004,421.390014,421.130004,421.234985,224906.0
1710865500,0,2024-03-19 16:25:00,421.234985,421.399993,421.059997,421.174987,185567.0
1710865800,0,2024-03-19 16:30:00,421.200012,421.309997,421.079986,421.095001,172124.0
1710866100,0,2024-03-19 16:35:00,421.095001,421.119995,420.910003,421.029998,151207.0
1710866400,0,2024-03-19 16:40:00,421.019989,421.119995,420.829986,421.100006,157332.0
1710866700,0,2024-03-19 16:45:00,421.100006,421.600006,421.079986,421.260009,152172.0
1710867000,0,2024-03-19 16:50:00,421.274993,421.440002,420.959991,421.11499,144567.0
1710867300,0,2024-03-19 16:55:00,421.109985,421.290008,420.459991,420.60501,124084.0
1710867600,0,2024-03-19 17:00:00,420.619995,421.440002,420.619995,421.045013,165114.0
1710867900,0,2024-03-19 17:05:00,421.070007,421.070007,420.429992,420.450012,102329.0
1710868200,0,2024-03-19 17:10:00,420.445007,420.850708,420.429992,420.548004,81705.0
1710868500,0,2024-03-19 17:15:00,420.515014,420.579986,420.190002,420.269989,98016.0
1710868800,0,2024-03-19 17:20:00,420.313812,420.655792,420.109985,420.589996,133648.0
1710869100,0,2024-03-19 17:25:00,420.609985,420.98999,420.589996,420.769989,90070.0
1710869400,0,2024-03-19 17:30:00,420.790008,421.010009,420.790008,420.899993,142193.0
1710869700,0,2024-03-19 17:35:00,420.899993,420.98001,420.760009,420.859985,129981.0
1710870000,0,2024-03-19 17:40:00,420.859985,420.880004,420.600006,420.75,115221.0
1710870300,0,2024-03-19 17:45:00,420.760009,420.910003,420.510009,420.519989,112497.0
1710870600,0,2024-03-19 17:50:00,420.529998,420.690002,420.089996,420.222808,119162.0
1710870900,0,2024-03-19 17:55:00,420.229095,420.23999,420.089996,420.209991,139048.0
1710871200,0,2024-03-19 18:00:00,420.200012,420.23999,419.73999,419.944,166361.0
1710871500,0,2024-03-19 18:05:00,419.929992,420.010009,419.429992,419.519989,145285.0
1710871800,0,2024-03-19 18:10:00,419.524993,419.589996,419.299987,419.420013,172597.0
1710872100,0,2024-03-19 18:15:00,419.420013,419.670013,419.310089,419.4393,114571.0
1710872400,0,2024-03-19 18:20:00,419.438201,419.619995,419.10501,419.390014,243087.0
1710872700,0,2024-03-19 18:25:00,419.399993,419.510009,419.329986,419.48999,93880.0
1710873000,0,2024-03-19 18:30:00,419.5,419.809997,419.429992,419.575012,164097.0
1710873300,0,2024-03-19 18:35:00,419.570007,419.779998,419.549987,419.640808,112964.0
1710873600,0,2024-03-19 18:40:00,419.635009,419.709991,419.48001,419.600006,158024.0
1710873900,0,2024-03-19 18:45:00,419.60501,419.790008,419.58139,419.709991,85093.0
1710874200,0,2024-03-19 18:50:00,419.690002,419.909912,419.649993,419.679992,93687.0
1710874500,0,2024-03-19 18:55:00,419.670013,419.670013,419.089996,419.5,182540.0
1710874800,0,2024-03-19 19:00:00,419.48001,420.079986,419.450012,419.98001,127027.0
1710875100,0,2024-03-19 19:05:00,420.0,420.059997,419.660003,419.869995,99695.0
1710875400,0,2024-03-19 19:10:00,419.861999,419.890014,419.450012,419.720001,159363.0
1710875700,0,2024-03-19 19:15:00,419.709991,419.829986,419.309997,419.777496,121691.0
1710876000,0,2024-03-19 19:20:00,419.75,419.880004,419.660003,419.736206,189252.0
1710876300,0,2024-03-19 19:25:00,419.720001,419.871887,419.489898,419.790008,110184.0
1710876600,0,2024-03-19 19:30:00,419.690002,420.040008,419.600006,419.721008,147379.0
1710876900,0,2024-03-19 19:35:00,419.73999,420.269989,419.73001,420.269989,126267.0
1710877200,0,2024-03-19 19:40:00,420.255004,420.591705,420.220001,420.420104,185475.0
1710877500,0,2024-03-19 19:45:00,420.419311,421.299987,420.410003,421.130004,233339.0
1710877800,0,2024-03-19 19:50:00,421.089996,421.420013,420.760009,420.98001,320225.0
1710878100,0,2024-03-19 19:55:00,420.950012,421.549987,420.940002,421.380004,752694.0
1710941400,0,2024-03-20 13:30:00,422.25,422.820007,421.1781,421.345001,650218.0
1710941700,0,2024-03-20 13:35:00,421.299987,421.779205,420.910003,421.070007,190462.0
1710942000,0,2024-03-20 13:40:00,421.026702,421.790008,420.839996,421.309997,214701.0
1710942300,0,2024-03-20 13:45:00,421.399993,421.679992,420.921691,421.195007,201905.0
1710942600,0,2024-03-20 13:50:00,421.149993,421.709991,420.859985,421.589996,191354.0
1710942900,0,2024-03-20 13:55:00,421.579986,422.109893,421.470001,421.829986,244768.0
1710943200,0,2024-03-20 14:00:00,421.859985,422.300415,421.549987,422.070007,275800.0
1710943500,0,2024-03-20 14:05:00,422.059997,422.450012,421.800415,422.394989,225320.0
1710943800,0,2024-03-20 14:10:00,422.394989,422.540008,421.559997,421.871612,155062.0
1710944100,0,2024-03-20 14:15:00,421.839996,422.187103,421.700012,421.700012,132564.0
1710944400,0,2024-03-20 14:20:00,421.680206,421.795013,421.25,421.790008,160568.0
1710944700,0,2024-03-20 14:25:00,421.799987,422.160003,421.589996,422.130004,120579.0
1710945000,0,2024-03-20 14:30:00,422.125,422.260009,421.459991,421.545013,132978.0
1710945300,0,2024-03-20 14:35:00,421.540008,421.559906,420.660003,421.079986,180155.0
1710945600,0,2024-03-20 14:40:00,421.029998,421.140014,420.701995,420.907714,107646.0
1710945900,0,2024-03-20 14:45:00,420.880004,421.345001,420.660003,420.950012,101431.0
1710946200,0,2024-03-20 14:50:00,420.971191,421.304992,420.971191,421.154998,68185.0
1710946500,0,2024-03-20 14:55:00,421.165008,421.219909,420.859985,420.959991,88702.0
1710946800,0,2024-03-20 15:00:00,420.959991,421.799987,420.920013,421.794311,98940.0
1710947100,0,2024-03-20 15:05:00,421.800292,421.904998,421.660003,421.809997,99419.0
1710947400,0,2024-03-20 15:10:00,421.799987,422.100006,421.748504,422.0,89308.0
1710947700,0,2024-03-20 15:15:00,422.029998,422.040008,421.635009,421.760009,101472.0
1710948000,0,2024-03-20 15:20:00,421.776092,422.790008,421.776092,422.625,173642.0
1710948300,0,2024-03-20 15:25:00,422.609985,422.73001,422.329986,422.565002,96525.0
1710948600,0,2024-03-20 15:30:00,422.549987,422.725006,422.339996,422.549987,76080.0
1710948900,0,2024-03-20 15:35:00,422.519989,422.679992,422.380004,422.540008,80358.0
1710949200,0,2024-03-20 15:40:00,422.540008,422.676605,422.484313,422.572692,63886.0
1710949500,0,2024-03-20 15:45:00,422.522003,422.522003,421.700012,422.119995,102367.0
1710949800,0,2024-03-20 15:50:00,422.119995,422.420013,422.109802,422.320098,75415.0
1710950100,0,2024-03-20 15:55:00,422.309997,422.589996,422.299987,422.471008,69326.0
1710950400,0,2024-03-20 16:00:00,422.399993,422.48001,422.299987,422.410003,73304.0
1710950700,0,2024-03-20 16:05:00,422.390014,422.510009,422.143585,422.375,54007.0
1710951000,0,2024-03-20 16:10:00,422.375,422.619995,422.339996,422.424987,71677.0
1710951300,0,2024-03-20 16:15:00,422.48999,422.92929,422.410003,422.850006,96861.0
1710951600,0,2024-03-20 16:20:00,422.839996,423.140014,422.73999,422.98999,127419.0
1710951900,0,2024-03-20 16:25:00,423.027893,423.140014,422.899291,423.029998,82527.0
1710952200,0,2024-03-20 16:30:00,423.0,423.057006,422.490112,422.881896,102405.0
1710952500,0,2024-03-20 16:35:00,422.895507,423.100006,422.895507,423.049987,86387.0
1710952800,0,2024-03-20 16:40:00,423.053497,423.079986,422.950012,422.98001,79781.0
1710953100,0,2024-03-20 16:45:00,422.98001,423.23001,422.950012,423.089996,132417.0
1710953400,0,2024-03-20 16:50:00,423.079986,423.170013,422.929992,423.109985,109577.0
1710953700,0,2024-03-20 16:55:00,423.07199,423.380004,423.0,423.320007,106442.0
1710954000,0,2024-03-20 17:00:00,423.290008,423.350006,422.779998,422.929992,67966.0
1710954300,0,2024-03-20 17:05:00,422.929992,423.019989,422.703887,422.703887,61446.0
1710954600,0,2024-03-20 17:10:00,422.697601,422.719512,422.109985,422.174987,222859.0
1710954900,0,2024-03-20 17:15:00,422.116302,422.429992,422.11499,422.417602,53720.0
1710955200,0,2024-03-20 17:20:00,422.475006,422.549987,422.350006,422.449798,59359.0
1710955500,0,2024-03-20 17:25:00,422.434997,422.640014,422.200012,422.200012,62439.0
1710955800,0,2024-03-20 17:30:00,422.23001,422.570007,422.140014,422.570007,62501.0
1710956100,0,2024-03-20 17:35:00,422.558288,422.570007,421.98999,422.019989,70319.0
1710956400,0,2024-03-20 17:40:00,422.040008,422.109985,421.780395,421.940002,68202.0
1710956700,0,2024-03-20 17:45:00,421.940002,421.940002,421.029998,421.484985,209529.0
1710957000,0,2024-03-20 17:50:00,421.48001,421.92929,421.48001,421.690704,102860.0
1710957300,0,2024-03-20 17:55:00,421.690002,421.859985,421.440002,421.623291,63602.0
1710957600,0,2024-03-20 18:00:00,421.654998,423.640014,421.654998,423.350006,364712.0
1710957900,0,2024-03-20 18:05:00,423.362792,424.295013,422.869995,423.290008,227528.0
1710958200,0,2024-03-20 18:10:00,423.350006,424.190002,423.350006,423.876007,166730.0
1710958500,0,2024-03-20 18:15:00,423.98001,424.0,423.200988,423.572998,145874.0
1710958800,0,2024-03-20 18:20:00,423.549987,424.410003,423.429992,424.273986,148481.0
1710959100,0,2024-03-20 18:25:00,424.200012,424.929992,424.140106,424.836914,162144.0
1710959400,0,2024-03-20 18:30:00,424.915008,425.140014,423.225006,423.260009,301549.0
1710959700,0,2024-03-20 18:35:00,423.160003,424.660003,423.140014,423.98001,224297.0
1710960000,0,2024-03-20 18:40:00,424.029907,424.589996,423.730102,424.301391,231828.0
1710960300,0,2024-03-20 18:45:00,424.390014,424.929992,424.380004,424.760009,325901.0
1710960600,0,2024-03-20 18:50:00,424.649993,425.0,424.250091,424.899993,213032.0
1710960900,0,2024-03-20 18:55:00,424.940002,425.200012,424.269989,424.529998,227915.0
1710961200,0,2024-03-20 19:00:00,424.700012,425.220001,424.595001,424.950012,235910.0
1710961500,0,2024-03-20 19:05:00,425.029998,425.959991,425.010009,425.25,298707.0
1710961800,0,2024-03-20 19:10:00,425.25,425.579986,424.470001,424.799987,259931.0
1710962100,0,2024-03-20 19:15:00,424.809997,425.899993,424.734985,425.850006,201469.0
1710962400,0,2024-03-20 19:20:00,425.839996,425.942596,425.209991,425.517303,164100.0
1710962700,0,2024-03-20 19:25:00,425.519989,425.850006,425.290008,425.350006,152740.0
1710963000,0,2024-03-20 19:30:00,425.399993,425.575012,425.100006,425.148712,274153.0
1710963300,0,2024-03-20 19:35:00,425.125,425.220001,424.770111,424.950012,185205.0
1710963600,0,2024-03-20 19:40:00,424.940002,424.98999,423.709991,423.910003,228586.0
1710963900,0,2024-03-20 19:45:00,423.949493,424.329986,423.817504,424.174987,253927.0
1710964200,0,2024-03-20 19:50:00,424.23001,424.589996,423.809997,423.850006,424790.0
1710964500,0,2024-03-20 19:55:00,423.920013,425.25,423.920013,425.170013,1218420.0
1711027800,0,2024-03-21 13:30:00,429.850006,430.75,427.660003,430.709991,1386651.0
1711028100,0,2024-03-21 13:35:00,430.749908,430.819885,429.23001,429.899993,478464.0
1711028400,0,2024-03-21 13:40:00,429.880004,430.0,427.98001,429.079986,447831.0
1711028700,0,2024-03-21 13:45:00,429.040008,430.359985,428.380004,429.059997,397760.0
1711029000,0,2024-03-21 13:50:00,429.109893,429.420013,428.850006,429.160003,237956.0
1711029300,0,2024-03-21 13:55:00,429.200012,429.311401,428.23999,429.299987,212547.0
1711029600,0,2024-03-21 14:00:00,429.269989,429.524993,428.5513,428.760009,204778.0
1711029900,0,2024-03-21 14:05:00,428.700103,429.23999,428.619995,428.899993,262866.0
1711030200,0,2024-03-21 14:10:00,428.869995,429.200012,428.549987,428.734985,214919.0
1711030500,0,2024-03-21 14:15:00,428.700012,428.940002,428.084991,428.260009,213631.0
1711030800,0,2024-03-21 14:20:00,428.359985,428.946014,428.320007,428.390014,165461.0
1711031100,0,2024-03-21 14:25:00,428.393005,428.459991,427.959991,428.0,173669.0
1711031400,0,2024-03-21 14:30:00,428.010009,428.119995,427.171997,427.869995,220709.0
1711031700,0,2024-03-21 14:35:00,427.829986,428.279998,427.690002,428.019805,216360.0
1711032000,0,2024-03-21 14:40:00,427.950012,428.790008,427.779998,428.600006,215958.0
1711032300,0,2024-03-21 14:45:00,428.670013,429.029998,428.149993,429.010009,218450.0
1711032600,0,2024-03-21 14:50:00,429.029998,429.029998,428.339996,428.75,140984.0
1711032900,0,2024-03-21 14:55:00,428.779998,428.779998,427.899993,427.959991,157666.0
1711033200,0,2024-03-21 15:00:00,428.019989,428.609893,427.809997,428.029998,230193.0
1711033500,0,2024-03-21 15:05:00,428.019989,428.040008,427.459991,427.459991,197868.0
1711033800,0,2024-03-21 15:10:00,427.5,427.959991,427.309997,427.950012,185963.0
1711034100,0,2024-03-21 15:15:00,427.98999,428.0,427.23001,427.660003,170907.0
1711034400,0,2024-03-21 15:20:00,427.660003,428.209991,427.660003,428.154602,180215.0
1711034700,0,2024-03-21 15:25:00,428.165008,428.190002,427.720001,428.0,154580.0
1711035000,0,2024-03-21 15:30:00,428.0,428.100006,427.850006,428.010009,117527.0
1711035300,0,2024-03-21 15:35:00,428.081604,428.119995,427.959991,428.089996,112503.0
1711035600,0,2024-03-21 15:40:00,428.100006,428.75,428.100006,428.640014,174183.0
1711035900,0,2024-03-21 15:45:00,428.565002,428.720001,428.399993,428.510009,120309.0
1711036200,0,2024-03-21 15:50:00,428.48001,429.100006,428.48001,428.559997,159297.0
1711036500,0,2024-03-21 15:55:00,428.589996,429.0,428.529998,428.899993,119658.0
1711036800,0,2024-03-21 16:00:00,428.880004,429.98001,428.85501,429.955596,489803.0
1711037100,0,2024-03-21 16:05:00,429.964996,430.535003,429.841491,429.950012,418999.0
1711037400,0,2024-03-21 16:10:00,429.96289,430.259887,429.600006,430.029998,185935.0
1711037700,0,2024-03-21 16:15:00,430.029998,430.179992,429.760101,429.829895,164756.0
1711038000,0,2024-03-21 16:20:00,429.815002,430.179992,429.640289,429.940002,179419.0
1711038300,0,2024-03-21 16:25:00,429.899993,430.269989,429.669891,430.140014,121148.0
1711038600,0,2024-03-21 16:30:00,430.179992,430.390014,430.078186,430.200012,119152.0
1711038900,0,2024-03-21 16:35:00,430.225006,430.410003,430.049987,430.23001,150415.0
1711039200,0,2024-03-21 16:40:00,430.200012,430.380004,429.970001,430.049987,159849.0
1711039500,0,2024-03-21 16:45:00,430.040008,430.23001,429.899993,430.149993,153645.0
1711039800,0,2024-03-21 16:50:00,430.149993,430.260009,429.975006,430.204986,92026.0
1711040100,0,2024-03-21 16:55:00,430.140014,430.320007,429.959991,430.135009,136606.0
1711040400,0,2024-03-21 17:00:00,430.125,430.130004,429.619995,429.829986,151577.0
1711040700,0,2024-03-21 17:05:00,429.820007,429.850006,429.359985,429.457489,108016.0
1711041000,0,2024-03-21 17:10:00,429.390014,429.809997,429.390014,429.600006,61731.0
1711041300,0,2024-03-21 17:15:00,429.549987,429.579986,429.23999,429.290802,100164.0
1711041600,0,2024-03-21 17:20:00,429.295013,429.380004,428.970001,429.100006,128210.0
1711041900,0,2024-03-21 17:25:00,429.125,429.309906,429.020111,429.130004,77654.0
1711042200,0,2024-03-21 17:30:00,429.049987,429.179992,428.867095,428.880004,75958.0
1711042500,0,2024-03-21 17:35:00,428.885009,429.160003,428.839996,429.135009,112836.0
1711042800,0,2024-03-21 17:40:00,429.160003,429.420013,429.130004,429.404998,83593.0
1711043100,0,2024-03-21 17:45:00,429.440002,429.559997,429.179992,429.388,128775.0
1711043400,0,2024-03-21 17:50:00,429.399993,429.529998,429.079986,429.170013,126541.0
1711043700,0,2024-03-21 17:55:00,429.160003,429.260009,429.019989,429.170013,114019.0
1711044000,0,2024-03-21 18:00:00,429.130004,429.23999,428.679992,428.98999,163414.0
1711044300,0,2024-03-21 18:05:00,429.0,429.251495,428.630004,428.700012,140171.0
1711044600,0,2024-03-21 18:10:00,428.690002,429.360687,428.630004,429.25,127722.0
1711044900,0,2024-03-21 18:15:00,429.234985,429.510009,429.119995,429.454986,79922.0
1711045200,0,2024-03-21 18:20:00,429.494995,429.779998,429.396697,429.440002,83232.0
1711045500,0,2024-03-21 18:25:00,429.415008,429.839996,429.415008,429.747497,98034.0
1711045800,0,2024-03-21 18:30:00,429.769989,429.910003,429.392395,429.392395,103514.0
1711046100,0,2024-03-21 18:35:00,429.410003,429.419189,428.899993,429.25,139998.0
1711046400,0,2024-03-21 18:40:00,429.220001,429.359985,428.760009,429.290008,132644.0
1711046700,0,2024-03-21 18:45:00,429.279998,429.695495,429.269989,429.470001,114239.0
1711047000,0,2024-03-21 18:50:00,429.450012,429.609985,429.149993,429.309997,109464.0
1711047300,0,2024-03-21 18:55:00,429.299987,429.299987,428.880004,429.260009,91119.0
1711047600,0,2024-03-21 19:00:00,429.23999,429.25,428.885009,429.059997,86944.0
1711047900,0,2024-03-21 19:05:00,429.079986,429.649993,429.079986,429.619506,114261.0
1711048200,0,2024-03-21 19:10:00,429.619995,429.909912,429.579986,429.639801,134463.0
1711048500,0,2024-03-21 19:15:00,429.640014,429.88861,429.510009,429.510009,114386.0
1711048800,0,2024-03-21 19:20:00,429.529998,429.660003,429.1781,429.315002,131878.0
1711049100,0,2024-03-21 19:25:00,429.309997,429.510009,429.160003,429.35501,139188.0
1711049400,0,2024-03-21 19:30:00,429.380004,429.869995,429.369995,429.48001,178946.0
1711049700,0,2024-03-21 19:35:00,429.48001,429.519989,429.179992,429.309997,134938.0
1711050000,0,2024-03-21 19:40:00,429.339996,429.470001,429.070007,429.390014,212224.0
1711050300,0,2024-03-21 19:45:00,429.369995,429.450012,429.140014,429.350006,173437.0
1711050600,0,2024-03-21 19:50:00,429.359985,429.929992,429.299987,429.510009,392564.0
1711050900,0,2024-03-21 19:55:00,429.540008,429.829986,429.089996,429.369995,761877.0
1711114200,0,2024-03-22 13:30:00,429.690002,429.690002,427.334991,428.184997,634465.0
1711114500,0,2024-03-22 13:35:00,428.220001,428.890014,427.859985,427.90039,182824.0
1711114800,0,2024-03-22 13:40:00,427.940002,428.193115,427.674987,427.713409,139521.0
1711115100,0,2024-03-22 13:45:00,427.73999,427.779998,427.190002,427.5,159672.0
1711115400,0,2024-03-22 13:50:00,427.48001,428.408813,427.48001,428.200012,177584.0
1711115700,0,2024-03-22 13:55:00,428.175994,428.519989,427.790008,427.950012,121756.0
1711116000,0,2024-03-22 14:00:00,427.984985,428.700012,427.984985,428.600006,127864.0
1711116300,0,2024-03-22 14:05:00,428.579986,429.100006,428.240112,428.394989,209714.0
1711116600,0,2024-03-22 14:10:00,428.351013,428.399993,427.390014,427.390014,187233.0
1711116900,0,2024-03-22 14:15:00,427.339996,427.804809,427.179992,427.769989,114407.0
1711117200,0,2024-03-22 14:20:00,427.760009,428.067199,427.700012,427.850006,126831.0
1711117500,0,2024-03-22 14:25:00,427.850006,428.059997,427.709991,427.839996,151401.0
1711117800,0,2024-03-22 14:30:00,427.900085,428.309997,427.839996,427.890014,122466.0
1711118100,0,2024-03-22 14:35:00,427.890106,427.920013,427.519989,427.700012,144747.0
1711118400,0,2024-03-22 14:40:00,427.686492,427.929992,427.5,427.550415,133118.0
1711118700,0,2024-03-22 14:45:00,427.579895,427.679992,427.140014,427.445007,177500.0
1711119000,0,2024-03-22 14:50:00,427.429992,427.459991,426.711395,426.755004,180372.0
1711119300,0,2024-03-22 14:55:00,426.790008,427.170013,426.75,427.079986,132766.0
1711119600,0,2024-03-22 15:00:00,427.084991,427.600006,426.940002,427.48999,142352.0
1711119900,0,2024-03-22 15:05:00,427.4776,427.660003,427.029998,427.065002,128688.0
1711120200,0,2024-03-22 15:10:00,427.075012,427.390014,426.809997,426.839996,109052.0
1711120500,0,2024-03-22 15:15:00,426.834991,426.839996,426.450012,426.73001,141385.0
1711120800,0,2024-03-22 15:20:00,426.73001,426.809997,426.567687,426.609985,114328.0
1711121100,0,2024-03-22 15:25:00,426.600006,426.970001,426.402496,426.48999,133368.0
1711121400,0,2024-03-22 15:30:00,426.5,426.5,426.279998,426.369903,132263.0
1711121700,0,2024-03-22 15:35:00,426.369995,426.440002,426.128692,426.420013,117679.0
1711122000,0,2024-03-22 15:40:00,426.380004,426.790008,426.359985,426.600006,85040.0
1711122300,0,2024-03-22 15:45:00,426.570007,426.880004,426.454986,426.776794,113100.0
1711122600,0,2024-03-22 15:50:00,426.820007,427.260009,426.799987,426.885009,160029.0
1711122900,0,2024-03-22 15:55:00,426.880004,427.269989,426.800109,427.109985,129025.0
1711123200,0,2024-03-22 16:00:00,427.125,427.407989,427.0,427.015014,101706.0
1711123500,0,2024-03-22 16:05:00,427.015014,427.070007,426.619995,426.649993,69225.0
1711123800,0,2024-03-22 16:10:00,426.620086,426.769989,426.359985,426.411285,90556.0
1711124100,0,2024-03-22 16:15:00,426.440002,426.869995,426.070007,426.869995,139082.0
1711124400,0,2024-03-22 16:20:00,426.900085,427.049987,426.820007,426.869995,86119.0
1711124700,0,2024-03-22 16:25:00,426.901,427.119995,426.700012,427.059997,89701.0
1711125000,0,2024-03-22 16:30:00,427.089996,427.170013,426.700012,426.700012,91127.0
1711125300,0,2024-03-22 16:35:00,426.690002,427.100006,426.589996,426.98999,115955.0
1711125600,0,2024-03-22 16:40:00,426.970001,427.429992,426.970001,427.390014,74879.0
1711125900,0,2024-03-22 16:45:00,427.445007,427.701995,427.369995,427.6427,144775.0
1711126200,0,2024-03-22 16:50:00,427.657989,428.190002,427.649993,428.115814,126279.0
1711126500,0,2024-03-22 16:55:00,428.179992,428.359985,428.0,428.350006,111624.0
1711126800,0,2024-03-22 17:00:00,428.339996,428.470001,428.270111,428.450103,99033.0
1711127100,0,2024-03-22 17:05:00,428.459991,428.799987,428.450012,428.799987,109638.0
1711127400,0,2024-03-22 17:10:00,428.795013,429.100006,428.687103,429.0,103593.0
1711127700,0,2024-03-22 17:15:00,429.005004,429.040008,428.624389,428.679992,103464.0
1711128000,0,2024-03-22 17:20:00,428.700012,428.73001,428.310089,428.339996,91276.0
1711128300,0,2024-03-22 17:25:00,428.299987,428.5,428.257904,428.5,61780.0
1711128600,0,2024-03-22 17:30:00,428.470001,428.913208,428.470001,428.71701,78817.0
1711128900,0,2024-03-22 17:35:00,428.720001,428.809997,428.359985,428.410003,57858.0
1711129200,0,2024-03-22 17:40:00,428.450012,428.689514,428.359985,428.619995,768117.0
1711129500,0,2024-03-22 17:45:00,428.679992,428.804992,428.529998,428.640014,582536.0
1711129800,0,2024-03-22 17:50:00,428.674987,429.170013,428.674987,429.079986,79629.0
1711130100,0,2024-03-22 17:55:00,429.049987,429.220001,428.970214,429.200012,56838.0
1711130400,0,2024-03-22 18:00:00,429.197113,429.859985,429.045013,429.619995,210959.0
1711130700,0,2024-03-22 18:05:00,429.660003,429.799987,429.380004,429.380004,91104.0
1711131000,0,2024-03-22 18:10:00,429.410003,429.720001,429.410003,429.532012,92538.0
1711131300,0,2024-03-22 18:15:00,429.540008,429.600006,429.019989,429.049987,93597.0
1711131600,0,2024-03-22 18:20:00,429.045013,429.420013,428.959991,429.380004,93770.0
1711131900,0,2024-03-22 18:25:00,429.404998,429.760009,429.350006,429.686096,82421.0
1711132200,0,2024-03-22 18:30:00,429.700012,429.709991,429.269989,429.48999,69582.0
1711132500,0,2024-03-22 18:35:00,429.508605,429.779998,429.448211,429.448211,83537.0
1711132800,0,2024-03-22 18:40:00,429.440002,429.505004,429.221984,429.260009,57690.0
1711133100,0,2024-03-22 18:45:00,429.269989,429.303985,429.010009,429.160003,67774.0
1711133400,0,2024-03-22 18:50:00,429.190002,429.399993,429.0,429.015014,87773.0
1711133700,0,2024-03-22 18:55:00,429.010009,429.279998,429.0,429.140289,71154.0
1711134000,0,2024-03-22 19:00:00,429.130004,429.25,428.970001,429.119995,85330.0
1711134300,0,2024-03-22 19:05:00,429.079986,429.165893,428.828308,429.095001,78272.0
1711134600,0,2024-03-22 19:10:00,429.079986,429.140014,428.149993,428.450012,134936.0
1711134900,0,2024-03-22 19:15:00,428.48001,428.529998,428.070007,428.436492,94934.0
1711135200,0,2024-03-22 19:20:00,428.410003,428.510009,428.23001,428.334991,86831.0
1711135500,0,2024-03-22 19:25:00,428.339996,428.589996,428.325012,428.440002,104221.0
1711135800,0,2024-03-22 19:30:00,428.440002,428.640014,428.352813,428.5,125484.0
1711136100,0,2024-03-22 19:35:00,428.510009,428.920013,428.510009,428.920013,105208.0
1711136400,0,2024-03-22 19:40:00,428.899993,429.065002,428.760009,429.019989,137182.0
1711136700,0,2024-03-22 19:45:00,428.920013,429.119995,428.769989,428.98999,151604.0
1711137000,0,2024-03-22 19:50:00,429.010009,429.700012,429.010009,429.589996,454989.0
1711137300,0,2024-03-22 19:55:00,429.600006,429.600006,428.609985,428.679992,776455.0
1711373400,0,2024-03-25 13:30:00,425.0,427.410003,424.320007,424.722595,1143948.0
1711373700,0,2024-03-25 13:35:00,424.630004,424.869903,423.029998,423.304992,514519.0
1711374000,0,2024-03-25 13:40:00,423.269989,423.540008,421.614898,422.269989,452296.0
1711374300,0,2024-03-25 13:45:00,422.290008,423.339904,422.119995,422.380004,350036.0
1711374600,0,2024-03-25 13:50:00,422.429992,423.209991,422.420013,422.94989,342280.0
1711374900,0,2024-03-25 13:55:00,422.929992,423.420013,422.5,423.281494,205771.0
1711375200,0,2024-03-25 14:00:00,423.23001,423.723114,422.5,422.519989,266494.0
1711375500,0,2024-03-25 14:05:00,422.559997,423.515014,422.440002,423.429992,236303.0
1711375800,0,2024-03-25 14:10:00,423.399993,424.380004,423.399993,423.75,336176.0
1711376100,0,2024-03-25 14:15:00,423.790008,424.279693,423.568115,424.279693,151939.0
1711376400,0,2024-03-25 14:20:00,424.269989,424.6221,423.84909,424.290008,240415.0
1711376700,0,2024-03-25 14:25:00,424.260009,424.649993,424.220001,424.339996,108460.0
1711377000,0,2024-03-25 14:30:00,424.375,425.049987,424.260009,425.029998,153795.0
1711377300,0,2024-03-25 14:35:00,425.035003,425.23001,424.521209,424.799407,155024.0
1711377600,0,2024-03-25 14:40:00,424.809997,425.059997,424.665008,425.059997,140658.0
1711377900,0,2024-03-25 14:45:00,425.070007,425.320007,424.600006,424.855987,171615.0
1711378200,0,2024-03-25 14:50:00,424.910003,425.040008,424.191009,424.529998,123120.0
1711378500,0,2024-03-25 14:55:00,424.540008,425.084991,424.510009,425.049987,113145.0
1711378800,0,2024-03-25 15:00:00,425.049987,425.119995,424.519989,424.550506,129394.0
1711379100,0,2024-03-25 15:05:00,424.554992,424.589996,424.204986,424.375,153203.0
1711379400,0,2024-03-25 15:10:00,424.479888,424.5,424.109985,424.225006,108489.0
1711379700,0,2024-03-25 15:15:00,424.23001,424.540008,424.195007,424.529998,192108.0
1711380000,0,2024-03-25 15:20:00,424.524993,424.535003,424.119995,424.260009,106073.0
1711380300,0,2024-03-25 15:25:00,424.225006,424.636901,424.179992,424.636901,97272.0
1711380600,0,2024-03-25 15:30:00,424.629394,424.85501,424.41101,424.619995,105739.0
1711380900,0,2024-03-25 15:35:00,424.640014,424.700012,424.410003,424.60501,107698.0
1711381200,0,2024-03-25 15:40:00,424.640014,424.859985,424.529998,424.570007,71855.0
1711381500,0,2024-03-25 15:45:00,424.559997,424.86499,424.559997,424.820007,105495.0
1711381800,0,2024-03-25 15:50:00,424.820007,425.170013,424.73999,424.760009,126932.0
1711382100,0,2024-03-25 15:55:00,424.774993,424.829986,424.510009,424.554992,102106.0
1711382400,0,2024-03-25 16:00:00,424.595001,424.73999,424.269989,424.326904,150048.0
1711382700,0,2024-03-25 16:05:00,424.315002,424.609985,424.299987,424.5,51405.0
1711383000,0,2024-03-25 16:10:00,424.445007,425.010009,424.445007,425.0,109144.0
1711383300,0,2024-03-25 16:15:00,425.10501,425.220001,425.019989,425.059997,94281.0
1711383600,0,2024-03-25 16:20:00,425.010101,425.075012,424.609985,424.815002,76507.0
1711383900,0,2024-03-25 16:25:00,424.815002,424.904998,424.519989,424.529998,57591.0
1711384200,0,2024-03-25 16:30:00,424.510009,424.559997,424.200012,424.369995,88526.0
1711384500,0,2024-03-25 16:35:00,424.352508,424.470001,424.185394,424.25,70365.0
1711384800,0,2024-03-25 16:40:00,424.240905,424.619903,424.207,424.48001,56272.0
1711385100,0,2024-03-25 16:45:00,424.5,424.519989,424.200012,424.220001,46106.0
1711385400,0,2024-03-25 16:50:00,424.23999,424.575012,424.130004,424.529998,90607.0
1711385700,0,2024-03-25 16:55:00,424.559997,424.603607,424.290008,424.359985,63162.0
1711386000,0,2024-03-25 17:00:00,424.359985,424.640014,424.290008,424.521301,57495.0
1711386300,0,2024-03-25 17:05:00,424.540008,424.542907,424.140014,424.23999,73264.0
1711386600,0,2024-03-25 17:10:00,424.290008,424.484985,423.98999,424.459991,115008.0
1711386900,0,2024-03-25 17:15:00,424.459991,424.470001,424.010009,424.081787,392511.0
1711387200,0,2024-03-25 17:20:00,424.089996,424.109985,423.779998,423.782897,113797.0
1711387500,0,2024-03-25 17:25:00,423.790008,424.0,423.709991,423.714996,83489.0
1711387800,0,2024-03-25 17:30:00,423.709991,423.790008,423.540008,423.559997,115159.0
1711388100,0,2024-03-25 17:35:00,423.565002,423.570007,423.23999,423.255004,116909.0
1711388400,0,2024-03-25 17:40:00,423.265014,423.48999,423.255187,423.380004,158900.0
1711388700,0,2024-03-25 17:45:00,423.394989,423.760009,423.369995,423.60501,218459.0
1711389000,0,2024-03-25 17:50:00,423.619995,423.630004,423.179992,423.213104,109922.0
1711389300,0,2024-03-25 17:55:00,423.217987,423.48001,423.120697,423.339996,129933.0
1711389600,0,2024-03-25 18:00:00,423.329986,423.475006,423.095001,423.322998,117987.0
1711389900,0,2024-03-25 18:05:00,423.394989,423.960601,423.369995,423.809997,134869.0
1711390200,0,2024-03-25 18:10:00,423.910003,423.98999,423.589996,423.630004,85479.0
1711390500,0,2024-03-25 18:15:00,423.635009,423.679992,423.420013,423.519989,68284.0
1711390800,0,2024-03-25 18:20:00,423.540008,423.686004,423.459991,423.62799,69126.0
1711391100,0,2024-03-25 18:25:00,423.665008,423.98999,423.665008,423.837402,76612.0
1711391400,0,2024-03-25 18:30:00,423.850006,423.970001,423.7247,423.895996,79532.0
1711391700,0,2024-03-25 18:35:00,423.934997,424.015014,423.839813,423.93399,88017.0
1711392000,0,2024-03-25 18:40:00,423.940002,424.079986,423.839996,423.970001,72307.0
1711392300,0,2024-03-25 18:45:00,423.98001,424.149993,423.942993,424.020294,83261.0
1711392600,0,2024-03-25 18:50:00,424.043792,424.394989,424.019989,424.23999,104210.0
1711392900,0,2024-03-25 18:55:00,424.23001,424.299987,424.209991,424.285003,66935.0
1711393200,0,2024-03-25 19:00:00,424.299987,424.299987,424.110107,424.130004,77905.0
1711393500,0,2024-03-25 19:05:00,424.120208,424.234985,423.970001,423.98001,93214.0
1711393800,0,2024-03-25 19:10:00,423.98001,424.010009,423.75,423.845001,119739.0
1711394100,0,2024-03-25 19:15:00,423.829986,423.910003,423.679992,423.83081,104687.0
1711394400,0,2024-03-25 19:20:00,423.829986,424.015014,423.779693,423.929992,85654.0
1711394700,0,2024-03-25 19:25:00,423.920013,423.98001,423.75,423.75,90404.0
1711395000,0,2024-03-25 19:30:00,423.73999,423.820007,423.5596,423.640014,143927.0
1711395300,0,2024-03-25 19:35:00,423.690002,423.899902,423.420013,423.5,139722.0
1711395600,0,2024-03-25 19:40:00,423.510009,423.760009,423.5,423.640014,138483.0
1711395900,0,2024-03-25 19:45:00,423.640014,423.820007,423.559997,423.559997,194903.0
1711396200,0,2024-03-25 19:50:00,423.559997,423.559997,422.829986,422.920013,461043.0
1711396500,0,2024-03-25 19:55:00,422.910003,423.190002,422.320007,422.890014,1286948.0
1711459800,0,2024-03-26 13:30:00,425.505004,425.98001,423.920013,424.619995,743514.0
1711460100,0,2024-03-26 13:35:00,424.61499,424.695007,423.394409,423.579986,206169.0
1711460400,0,2024-03-26 13:40:00,423.707397,423.910003,423.024993,423.774993,192812.0
1711460700,0,2024-03-26 13:45:00,423.799987,423.877502,423.390014,423.667388,145019.0
1711461000,0,2024-03-26 13:50:00,423.690002,423.839996,423.040008,423.100006,200696.0
1711461300,0,2024-03-26 13:55:00,423.100585,423.720001,422.899993,423.611511,175544.0
1711461600,0,2024-03-26 14:00:00,423.640014,424.380004,423.61499,424.190002,176986.0
1711461900,0,2024-03-26 14:05:00,424.140014,424.279998,423.809997,424.031585,97124.0
1711462200,0,2024-03-26 14:10:00,424.040008,424.519897,423.725006,424.369995,204029.0
1711462500,0,2024-03-26 14:15:00,424.391693,424.839996,424.170013,424.635894,168827.0
1711462800,0,2024-03-26 14:20:00,424.619995,424.8703,424.470001,424.799987,146588.0
1711463100,0,2024-03-26 14:25:00,424.795013,424.885009,424.260986,424.434692,166247.0
1711463400,0,2024-03-26 14:30:00,424.410003,424.660003,424.140014,424.510009,186748.0
1711463700,0,2024-03-26 14:35:00,424.494995,424.709991,424.200012,424.579986,123192.0
1711464000,0,2024-03-26 14:40:00,424.559997,424.709503,423.850006,424.119995,219322.0
1711464300,0,2024-03-26 14:45:00,424.119995,424.200012,423.809997,423.899993,135765.0
1711464600,0,2024-03-26 14:50:00,424.0,424.48001,423.869995,424.399993,103873.0
1711464900,0,2024-03-26 14:55:00,424.380004,424.580108,424.23001,424.290008,130981.0
1711465200,0,2024-03-26 15:00:00,424.309997,424.5,423.98001,424.059997,98091.0
1711465500,0,2024-03-26 15:05:00,424.079101,424.295013,424.019989,424.179992,62585.0
1711465800,0,2024-03-26 15:10:00,424.140014,424.170013,423.679992,423.799194,103811.0
1711466100,0,2024-03-26 15:15:00,423.817199,424.065002,423.790008,423.959991,167213.0
1711466400,0,2024-03-26 15:20:00,424.010009,424.339996,423.910003,424.100006,96589.0
1711466700,0,2024-03-26 15:25:00,424.130004,424.27539,423.950012,424.0,70889.0
1711467000,0,2024-03-26 15:30:00,424.0,424.329986,423.910003,424.190002,90378.0
1711467300,0,2024-03-26 15:35:00,424.195007,424.339996,424.049987,424.339996,105459.0
1711467600,0,2024-03-26 15:40:00,424.309997,424.48999,424.040008,424.184997,111025.0
1711467900,0,2024-03-26 15:45:00,424.179992,424.23999,423.899993,423.929992,104363.0
1711468200,0,2024-03-26 15:50:00,423.920013,424.679992,423.920013,424.670013,91183.0
1711468500,0,2024-03-26 15:55:00,424.660003,424.859985,424.579986,424.804992,91091.0
1711468800,0,2024-03-26 16:00:00,424.790008,425.065002,424.399993,424.459991,143850.0
1711469100,0,2024-03-26 16:05:00,424.5,424.519989,424.089996,424.160003,101598.0
1711469400,0,2024-03-26 16:10:00,424.149993,424.179992,423.744384,423.880004,149759.0
1711469700,0,2024-03-26 16:15:00,423.880004,423.929992,423.619995,423.73999,69592.0
1711470000,0,2024-03-26 16:20:00,423.709991,423.779998,423.458007,423.670013,90560.0
1711470300,0,2024-03-26 16:25:00,423.660003,423.703704,423.359985,423.665008,96747.0
1711470600,0,2024-03-26 16:30:00,423.720001,423.779907,423.420013,423.73999,90780.0
1711470900,0,2024-03-26 16:35:00,423.760009,423.869384,422.73999,422.73999,172780.0
1711471200,0,2024-03-26 16:40:00,422.679992,423.260009,422.679992,423.084991,130885.0
1711471500,0,2024-03-26 16:45:00,423.065002,423.339996,423.010009,423.195007,81093.0
1711471800,0,2024-03-26 16:50:00,423.290008,423.369995,422.670013,422.787109,113105.0
1711472100,0,2024-03-26 16:55:00,422.809997,422.901611,422.459991,422.709991,138814.0
1711472400,0,2024-03-26 17:00:00,422.709991,422.777496,422.419891,422.419891,149357.0
1711472700,0,2024-03-26 17:05:00,422.390014,422.629913,422.209991,422.220001,154815.0
1711473000,0,2024-03-26 17:10:00,422.25,422.679992,422.200012,422.619995,97645.0
1711473300,0,2024-03-26 17:15:00,422.630004,422.799987,422.540008,422.540008,104291.0
1711473600,0,2024-03-26 17:20:00,422.600006,422.709991,422.510009,422.600006,48402.0
1711473900,0,2024-03-26 17:25:00,422.670013,422.73001,422.429992,422.720001,62762.0
1711474200,0,2024-03-26 17:30:00,422.73999,422.98999,422.644989,422.98999,136008.0
1711474500,0,2024-03-26 17:35:00,422.997406,423.039001,422.690002,422.924987,92648.0
1711474800,0,2024-03-26 17:40:00,422.940002,423.040008,422.690002,422.765014,58187.0
1711475100,0,2024-03-26 17:45:00,422.804992,422.819488,422.630004,422.73001,53947.0
1711475400,0,2024-03-26 17:50:00,422.709991,422.765014,422.595001,422.73001,46080.0
1711475700,0,2024-03-26 17:55:00,422.75,422.950012,422.744995,422.776306,49745.0
1711476000,0,2024-03-26 18:00:00,422.779998,423.077514,422.779998,423.020996,57400.0
1711476300,0,2024-03-26 18:05:00,423.019989,423.099914,422.781188,422.799987,65956.0
1711476600,0,2024-03-26 18:10:00,422.776214,422.829986,422.540008,422.779998,71698.0
1711476900,0,2024-03-26 18:15:00,422.790008,423.040008,422.713989,422.779998,73733.0
1711477200,0,2024-03-26 18:20:00,422.804992,422.890014,422.695007,422.839996,51048.0
1711477500,0,2024-03-26 18:25:00,422.839996,423.049987,422.801788,422.928894,72318.0
1711477800,0,2024-03-26 18:30:00,422.920013,423.098999,422.920013,423.019989,68036.0
1711478100,0,2024-03-26 18:35:00,423.019989,423.040008,422.579986,422.579986,78277.0
1711478400,0,2024-03-26 18:40:00,422.589996,422.839996,422.459991,422.755004,161275.0
1711478700,0,2024-03-26 18:45:00,422.73001,422.929992,422.725006,422.73001,75255.0
1711479000,0,2024-03-26 18:50:00,422.734985,422.959991,422.640014,422.959991,65180.0
1711479300,0,2024-03-26 18:55:00,422.945007,423.23001,422.934997,423.186401,107608.0
1711479600,0,2024-03-26 19:00:00,423.209991,423.409912,423.174987,423.23999,93990.0
1711479900,0,2024-03-26 19:05:00,423.23999,423.48001,423.179992,423.468414,70583.0
1711480200,0,2024-03-26 19:10:00,423.5,423.690002,423.399993,423.559814,100891.0
1711480500,0,2024-03-26 19:15:00,423.600006,423.700012,423.410095,423.48001,78976.0
1711480800,0,2024-03-26 19:20:00,423.48999,423.570007,423.190002,423.524993,134395.0
1711481100,0,2024-03-26 19:25:00,423.535003,423.690002,423.0,423.109985,121187.0
1711481400,0,2024-03-26 19:30:00,423.160003,423.170593,422.329986,422.570007,134290.0
1711481700,0,2024-03-26 19:35:00,422.589996,422.700012,422.399993,422.497497,139106.0
1711482000,0,2024-03-26 19:40:00,422.429992,422.799987,422.070007,422.079986,137794.0
1711482300,0,2024-03-26 19:45:00,422.130004,422.709991,422.130004,422.470001,167927.0
1711482600,0,2024-03-26 19:50:00,422.380004,423.049987,422.089996,422.404998,407879.0
1711482900,0,2024-03-26 19:55:00,422.410003,422.48001,421.380004,421.880004,1783100.0
1711546200,0,2024-03-27 13:30:00,424.200012,424.399993,422.60501,422.829986,577979.0
1711546500,0,2024-03-27 13:35:00,422.86499,423.085906,422.290008,422.5,181685.0
1711546800,0,2024-03-27 13:40:00,422.630004,423.48999,422.619995,423.25,184946.0
1711547100,0,2024-03-27 13:45:00,423.299987,423.799987,422.98001,423.190002,188625.0
1711547400,0,2024-03-27 13:50:00,423.130004,423.350006,422.220001,422.540008,138466.0
1711547700,0,2024-03-27 13:55:00,422.549987,422.684997,421.890014,422.399993,175460.0
1711548000,0,2024-03-27 14:00:00,422.350006,422.48001,421.625,421.970001,233689.0
1711548300,0,2024-03-27 14:05:00,422.005004,422.470001,421.309997,421.410003,183464.0
1711548600,0,2024-03-27 14:10:00,421.406005,421.595001,420.470001,421.029998,293139.0
1711548900,0,2024-03-27 14:15:00,420.980285,421.470001,420.859985,421.024993,170841.0
1711549200,0,2024-03-27 14:20:00,421.0,421.070007,420.420013,420.589996,174990.0
1711549500,0,2024-03-27 14:25:00,420.570007,421.260009,420.273498,420.805786,267311.0
1711549800,0,2024-03-27 14:30:00,420.769989,421.369995,420.609985,420.950012,229382.0
1711550100,0,2024-03-27 14:35:00,420.910003,421.040008,420.459991,420.922485,122063.0
1711550400,0,2024-03-27 14:40:00,420.869995,421.329986,420.75,420.929992,140398.0
1711550700,0,2024-03-27 14:45:00,420.940002,421.380004,420.73001,420.772888,122686.0
1711551000,0,2024-03-27 14:50:00,420.75,421.25,420.720001,421.109985,118812.0
1711551300,0,2024-03-27 14:55:00,421.089996,421.205505,420.540008,420.790008,142854.0
1711551600,0,2024-03-27 15:00:00,420.790008,420.963897,420.5,420.760009,118429.0
1711551900,0,2024-03-27 15:05:00,420.769989,420.970001,420.519989,420.820007,104688.0
1711552200,0,2024-03-27 15:10:00,420.799987,420.861999,420.329986,420.640014,93324.0
1711552500,0,2024-03-27 15:15:00,420.619995,420.954986,420.410003,420.459991,118037.0
1711552800,0,2024-03-27 15:20:00,420.475006,420.660003,420.299987,420.339996,137317.0
1711553100,0,2024-03-27 15:25:00,420.345001,420.429992,419.665985,419.690002,576803.0
1711553400,0,2024-03-27 15:30:00,419.700012,420.010009,419.450012,419.450012,200176.0
1711553700,0,2024-03-27 15:35:00,419.5,419.869995,419.5,419.760009,107038.0
1711554000,0,2024-03-27 15:40:00,419.783905,420.339996,419.649993,420.154998,109195.0
1711554300,0,2024-03-27 15:45:00,420.170013,420.540008,420.079986,420.279998,90603.0
1711554600,0,2024-03-27 15:50:00,420.265014,420.350006,419.920013,419.943115,72962.0
1711554900,0,2024-03-27 15:55:00,419.929992,420.089996,419.290008,419.320007,129311.0
1711555200,0,2024-03-27 16:00:00,419.315002,419.73999,419.279998,419.737213,107323.0
1711555500,0,2024-03-27 16:05:00,419.769989,419.86499,419.589996,419.700012,82683.0
1711555800,0,2024-03-27 16:10:00,419.73999,419.809997,419.459991,419.630004,86151.0
1711556100,0,2024-03-27 16:15:00,419.635009,419.75,419.410003,419.670013,69899.0
1711556400,0,2024-03-27 16:20:00,419.829986,420.019897,419.684997,420.010009,149529.0
1711556700,0,2024-03-27 16:25:00,419.98001,420.140014,419.779998,420.029998,97143.0
1711557000,0,2024-03-27 16:30:00,420.049987,420.459991,420.0,420.054992,114293.0
1711557300,0,2024-03-27 16:35:00,420.037109,420.109985,419.679992,419.759796,298792.0
1711557600,0,2024-03-27 16:40:00,419.769989,420.25,419.769989,420.079986,78216.0
1711557900,0,2024-03-27 16:45:00,420.079986,420.459991,420.0401,420.290008,57045.0
1711558200,0,2024-03-27 16:50:00,420.220001,420.345001,420.040008,420.320007,59770.0
1711558500,0,2024-03-27 16:55:00,420.299987,420.339996,420.135009,420.247497,272025.0
1711558800,0,2024-03-27 17:00:00,420.23999,420.409912,419.950012,419.959991,99212.0
1711559100,0,2024-03-27 17:05:00,419.98999,419.98999,419.5,419.600006,75882.0
1711559400,0,2024-03-27 17:10:00,419.589996,419.609985,419.309997,419.609985,84224.0
1711559700,0,2024-03-27 17:15:00,419.649993,419.910003,419.510101,419.890014,73708.0
1711560000,0,2024-03-27 17:20:00,419.940002,420.059997,419.842987,419.929992,64695.0
1711560300,0,2024-03-27 17:25:00,419.941986,420.049987,419.803009,420.0,57045.0
1711560600,0,2024-03-27 17:30:00,419.994995,420.209991,419.950012,420.119995,71790.0
1711560900,0,2024-03-27 17:35:00,420.079986,420.260009,419.880004,419.880004,67292.0
1711561200,0,2024-03-27 17:40:00,419.859985,420.160003,419.799987,419.929992,58217.0
1711561500,0,2024-03-27 17:45:00,419.899993,419.989898,419.700012,419.829986,82477.0
1711561800,0,2024-03-27 17:50:00,419.850006,419.850006,419.589996,419.623199,82422.0
1711562100,0,2024-03-27 17:55:00,419.609985,419.859985,419.549987,419.579986,68979.0
1711562400,0,2024-03-27 18:00:00,419.598205,419.649597,419.380004,419.470001,84001.0
1711562700,0,2024-03-27 18:05:00,419.464996,419.579986,419.390106,419.519989,77046.0
1711563000,0,2024-03-27 18:10:00,419.510009,419.859985,419.380096,419.859985,82204.0
1711563300,0,2024-03-27 18:15:00,419.859985,420.153015,419.779998,419.902008,114848.0
1711563600,0,2024-03-27 18:20:00,419.904998,420.179992,419.890014,420.049987,69350.0
1711563900,0,2024-03-27 18:25:00,420.049987,420.290008,419.940093,420.010009,63000.0
1711564200,0,2024-03-27 18:30:00,420.040008,420.170013,420.0,420.040008,54239.0
1711564500,0,2024-03-27 18:35:00,420.033111,420.035003,419.5,419.540008,83081.0
1711564800,0,2024-03-27 18:40:00,419.540008,419.799987,419.540008,419.739898,102102.0
1711565100,0,2024-03-27 18:45:00,419.725006,419.835998,419.375,419.529998,126810.0
1711565400,0,2024-03-27 18:50:00,419.48999,419.519989,419.338012,419.390014,53106.0
1711565700,0,2024-03-27 18:55:00,419.369995,419.470001,419.23001,419.440002,100723.0
1711566000,0,2024-03-27 19:00:00,419.399993,419.728698,419.38681,419.600006,106474.0
1711566300,0,2024-03-27 19:05:00,419.611389,419.809997,419.380004,419.390014,72043.0
1711566600,0,2024-03-27 19:10:00,419.437896,419.451995,419.010009,419.339996,379744.0
1711566900,0,2024-03-27 19:15:00,419.33551,419.4682,419.190002,419.320007,95836.0
1711567200,0,2024-03-27 19:20:00,419.309997,419.859985,419.260009,419.820098,97009.0
1711567500,0,2024-03-27 19:25:00,419.839996,420.299987,419.570007,420.200012,165072.0
1711567800,0,2024-03-27 19:30:00,420.209991,420.470001,419.954986,420.329986,164402.0
1711568100,0,2024-03-27 19:35:00,420.315002,421.299987,420.315002,421.234985,238119.0
1711568400,0,2024-03-27 19:40:00,421.209991,421.800109,421.160003,421.800109,239602.0
1711568700,0,2024-03-27 19:45:00,421.73001,421.890014,421.450012,421.619995,206418.0
1711569000,0,2024-03-27 19:50:00,421.640014,422.049987,421.459991,421.660003,445100.0
1711569300,0,2024-03-27 19:55:00,421.619995,421.619995,420.950012,421.470001,1171257.0
1711632600,0,2024-03-28 13:30:00,421.049987,421.089996,419.140014,419.434997,636522.0
1711632900,0,2024-03-28 13:35:00,419.5,420.549987,419.5,419.86499,290100.0
1711633200,0,2024-03-28 13:40:00,419.819396,420.68991,419.690002,420.539611,222633.0
1711633500,0,2024-03-28 13:45:00,420.609985,421.25,420.529998,420.804992,239626.0
1711633800,0,2024-03-28 13:50:00,420.829986,421.559997,420.829986,421.549987,217539.0
1711634100,0,2024-03-28 13:55:00,421.565002,421.749908,420.660003,420.899993,141594.0
1711634400,0,2024-03-28 14:00:00,420.98999,421.424804,420.540008,421.390014,192545.0
1711634700,0,2024-03-28 14:05:00,421.350006,421.5,420.75,420.940002,141106.0
1711635000,0,2024-03-28 14:10:00,420.917999,421.209991,420.779998,421.100006,592288.0
1711635300,0,2024-03-28 14:15:00,421.088409,421.089996,420.4505,420.899993,105357.0
1711635600,0,2024-03-28 14:20:00,420.869995,420.869995,420.434997,420.609985,81913.0
1711635900,0,2024-03-28 14:25:00,420.640014,420.901214,420.466308,420.559997,113099.0
1711636200,0,2024-03-28 14:30:00,420.619995,420.859985,420.470001,420.720001,128346.0
1711636500,0,2024-03-28 14:35:00,420.73471,421.760009,420.660003,421.199005,202679.0
1711636800,0,2024-03-28 14:40:00,421.200012,421.700012,420.900085,421.48001,146181.0
1711637100,0,2024-03-28 14:45:00,421.48999,421.519989,420.98001,421.23001,115768.0
1711637400,0,2024-03-28 14:50:00,421.269989,421.540008,420.929992,421.260009,109849.0
1711637700,0,2024-03-28 14:55:00,421.23999,421.460113,421.0,421.369995,137669.0
1711638000,0,2024-03-28 15:00:00,421.309997,421.519989,421.149993,421.459991,104912.0
1711638300,0,2024-03-28 15:05:00,421.494995,421.583312,420.890014,421.040008,130236.0
1711638600,0,2024-03-28 15:10:00,420.98001,421.200012,420.899993,421.049987,124494.0
1711638900,0,2024-03-28 15:15:00,421.100006,421.109985,420.73999,420.950012,127036.0
1711639200,0,2024-03-28 15:20:00,420.98001,421.035003,420.73001,420.970001,71845.0
1711639500,0,2024-03-28 15:25:00,420.98001,421.019989,420.769989,420.929992,142413.0
1711639800,0,2024-03-28 15:30:00,420.940002,421.269989,420.790008,420.899993,222567.0
1711640100,0,2024-03-28 15:35:00,420.910003,421.049987,420.714508,420.829986,165411.0
1711640400,0,2024-03-28 15:40:00,420.809997,420.98001,420.660003,420.660003,92653.0
1711640700,0,2024-03-28 15:45:00,420.670013,421.045013,420.625,420.940002,125384.0
1711641000,0,2024-03-28 15:50:00,421.0,421.0,420.720001,420.769989,82938.0
1711641300,0,2024-03-28 15:55:00,420.790008,421.053985,420.679199,420.920013,103115.0
1711641600,0,2024-03-28 16:00:00,420.940002,420.959991,420.48001,420.559997,122498.0
1711641900,0,2024-03-28 16:05:00,420.559997,420.567993,419.98001,420.040008,191568.0
1711642200,0,2024-03-28 16:10:00,420.040008,420.509399,420.029998,420.410003,133299.0
1711642500,0,2024-03-28 16:15:00,420.48001,420.540008,420.309997,420.350006,92547.0
1711642800,0,2024-03-28 16:20:00,420.410003,420.429992,419.98001,420.029998,105159.0
1711643100,0,2024-03-28 16:25:00,420.024993,420.470001,419.820007,420.372497,110347.0
1711643400,0,2024-03-28 16:30:00,420.380004,420.390014,419.899993,420.0513,87155.0
1711643700,0,2024-03-28 16:35:00,420.010009,420.140014,419.880004,419.899993,85633.0
1711644000,0,2024-03-28 16:40:00,419.899993,420.040008,419.779998,419.809997,104167.0
1711644300,0,2024-03-28 16:45:00,419.75,419.98999,419.75,419.859985,112109.0
1711644600,0,2024-03-28 16:50:00,419.850006,419.970001,419.760009,419.85501,99134.0
1711644900,0,2024-03-28 16:55:00,419.86499,420.160003,419.704986,420.160003,101915.0
1711645200,0,2024-03-28 17:00:00,420.140014,420.149993,419.73001,420.035003,66249.0
1711645500,0,2024-03-28 17:05:00,420.165008,420.359985,420.140014,420.149993,80502.0
1711645800,0,2024-03-28 17:10:00,420.190002,420.190002,419.915008,420.049987,84968.0
1711646100,0,2024-03-28 17:15:00,420.079986,420.109985,419.899993,420.017486,135661.0
1711646400,0,2024-03-28 17:20:00,420.0,420.092407,419.880004,420.079986,87137.0
1711646700,0,2024-03-28 17:25:00,420.040008,420.213897,419.959991,420.049987,80235.0
1711647000,0,2024-03-28 17:30:00,420.049987,420.269989,419.940093,420.130004,93759.0
1711647300,0,2024-03-28 17:35:00,420.140014,420.359985,420.109985,420.220001,85075.0
1711647600,0,2024-03-28 17:40:00,420.200012,420.299987,419.900085,419.929992,99172.0
1711647900,0,2024-03-28 17:45:00,419.934997,420.259796,419.920013,420.232086,75397.0
1711648200,0,2024-03-28 17:50:00,420.23001,420.329986,420.100006,420.130004,64118.0
1711648500,0,2024-03-28 17:55:00,420.070007,420.309997,420.070007,420.200012,79707.0
1711648800,0,2024-03-28 18:00:00,420.220001,420.25,419.964996,420.16751,71364.0
1711649100,0,2024-03-28 18:05:00,420.19519,420.529998,420.190002,420.399993,129549.0
1711649400,0,2024-03-28 18:10:00,420.410003,420.679992,420.359985,420.558685,92007.0
1711649700,0,2024-03-28 18:15:00,420.549987,420.630004,420.350006,420.380004,71769.0
1711650000,0,2024-03-28 18:20:00,420.410003,420.700012,420.410003,420.559997,77652.0
1711650300,0,2024-03-28 18:25:00,420.559997,420.679992,420.5,420.609985,68450.0
1711650600,0,2024-03-28 18:30:00,420.654998,420.709991,420.422485,420.528411,81115.0
1711650900,0,2024-03-28 18:35:00,420.519989,420.619995,420.459991,420.570007,68700.0
1711651200,0,2024-03-28 18:40:00,420.529998,420.570007,420.171997,420.290008,97195.0
1711651500,0,2024-03-28 18:45:00,420.25,420.75,420.209991,420.73001,94002.0
1711651800,0,2024-03-28 18:50:00,420.769989,420.820007,420.640014,420.73999,78127.0
1711652100,0,2024-03-28 18:55:00,420.720001,421.369995,420.709991,421.15921,149893.0
1711652400,0,2024-03-28 19:00:00,421.209991,421.472106,420.630004,420.635009,111219.0
1711652700,0,2024-03-28 19:05:00,420.679992,421.0,420.545013,420.98001,117666.0
1711653000,0,2024-03-28 19:10:00,420.98001,421.153594,420.709991,420.909912,115649.0
1711653300,0,2024-03-28 19:15:00,420.895996,421.320007,420.880004,421.174987,115148.0
1711653600,0,2024-03-28 19:20:00,421.214996,421.350006,421.079986,421.309997,129218.0
1711653900,0,2024-03-28 19:25:00,421.320007,421.600006,421.160003,421.295013,158897.0
1711654200,0,2024-03-28 19:30:00,421.315002,421.419891,421.019989,421.149993,169993.0
1711654500,0,2024-03-28 19:35:00,421.138397,421.339996,421.070007,421.269989,130250.0
1711654800,0,2024-03-28 19:40:00,421.279998,421.399993,421.079986,421.36499,182917.0
1711655100,0,2024-03-28 19:45:00,421.369995,421.399993,421.010009,421.059997,148874.0
1711655400,0,2024-03-28 19:50:00,421.070007,421.869995,421.0,421.540008,581350.0
1711655700,0,2024-03-28 19:55:00,421.549896,421.589996,419.920013,420.029998,1197513.0
1711978200,0,2024-04-01 13:30:00,423.945007,426.600006,423.179992,426.44989,1258121.0
1711978500,0,2024-04-01 13:35:00,426.5,427.890014,425.959991,426.180114,552146.0
1711978800,0,2024-04-01 13:40:00,426.320007,426.660003,424.630004,424.788696,482172.0
1711979100,0,2024-04-01 13:45:00,424.890014,425.357299,423.850006,424.020111,422161.0
1711979400,0,2024-04-01 13:50:00,424.070007,424.570007,423.880004,424.440002,296323.0
1711979700,0,2024-04-01 13:55:00,424.505004,424.789001,423.98999,424.285003,260380.0
1711980000,0,2024-04-01 14:00:00,424.25,425.191101,423.98001,423.994995,269631.0
1711980300,0,2024-04-01 14:05:00,424.015014,425.769989,424.005004,425.5,289568.0
1711980600,0,2024-04-01 14:10:00,425.48001,426.070007,425.410003,425.760009,236486.0
1711980900,0,2024-04-01 14:15:00,425.749206,425.859985,424.140014,424.299987,203139.0
1711981200,0,2024-04-01 14:20:00,424.244995,424.73999,424.059997,424.73999,144097.0
1711981500,0,2024-04-01 14:25:00,424.734008,425.019989,424.579986,424.809997,159080.0
1711981800,0,2024-04-01 14:30:00,424.839996,425.359985,424.790008,425.260009,193556.0
1711982100,0,2024-04-01 14:35:00,425.221191,425.320007,423.890014,424.109985,211336.0
1711982400,0,2024-04-01 14:40:00,424.130004,424.709991,424.0,424.643493,146890.0
1711982700,0,2024-04-01 14:45:00,424.660003,424.845611,424.339996,424.519989,128474.0
1711983000,0,2024-04-01 14:50:00,424.519989,424.53421,423.720001,423.904693,173671.0
1711983300,0,2024-04-01 14:55:00,423.855987,424.209991,423.709991,424.059997,148348.0
1711983600,0,2024-04-01 15:00:00,424.0,424.23999,423.660003,424.200012,135963.0
1711983900,0,2024-04-01 15:05:00,424.229888,424.834991,424.141998,424.200012,131418.0
1711984200,0,2024-04-01 15:10:00,424.220001,424.220001,423.269989,423.359985,184857.0
1711984500,0,2024-04-01 15:15:00,423.420013,423.420013,422.640014,423.269989,157858.0
1711984800,0,2024-04-01 15:20:00,423.23001,423.904998,423.0,423.800994,108728.0
1711985100,0,2024-04-01 15:25:00,423.820007,424.109985,423.720001,423.929992,132887.0
1711985400,0,2024-04-01 15:30:00,423.940002,424.065704,423.75,423.899993,69194.0
1711985700,0,2024-04-01 15:35:00,423.920013,424.363708,423.820007,423.850006,95111.0
1711986000,0,2024-04-01 15:40:00,423.845001,424.329986,423.75,424.304992,104056.0
1711986300,0,2024-04-01 15:45:00,424.285003,424.359985,423.860992,424.319885,82426.0
1711986600,0,2024-04-01 15:50:00,424.290008,424.308197,423.390106,423.503997,92554.0
1711986900,0,2024-04-01 15:55:00,423.510009,423.747894,423.130004,423.170013,85501.0
1711987200,0,2024-04-01 16:00:00,423.23999,424.100006,423.109985,424.100006,109876.0
1711987500,0,2024-04-01 16:05:00,424.075012,424.839996,424.065093,424.48001,127408.0
1711987800,0,2024-04-01 16:10:00,424.459991,424.619995,424.186706,424.299987,87803.0
1711988100,0,2024-04-01 16:15:00,424.202514,424.549987,424.200012,424.220001,62823.0
1711988400,0,2024-04-01 16:20:00,424.179992,424.244995,423.720092,423.75,90588.0
1711988700,0,2024-04-01 16:25:00,423.75,424.010009,423.679992,423.779998,65288.0
1711989000,0,2024-04-01 16:30:00,423.75,423.975006,423.670013,423.700012,67379.0
1711989300,0,2024-04-01 16:35:00,423.709991,423.838409,423.549987,423.651,62400.0
1711989600,0,2024-04-01 16:40:00,423.649993,423.799987,423.609985,423.720001,69332.0
1711989900,0,2024-04-01 16:45:00,423.744995,423.839996,423.5,423.649993,76343.0
1711990200,0,2024-04-01 16:50:00,423.619995,423.809997,423.619995,423.65921,68432.0
1711990500,0,2024-04-01 16:55:00,423.670013,423.684997,423.165008,423.25,68672.0
1711990800,0,2024-04-01 17:00:00,423.220001,423.529998,423.195007,423.529998,58511.0
1711991100,0,2024-04-01 17:05:00,423.549896,423.622009,423.119995,423.329986,75127.0
1711991400,0,2024-04-01 17:10:00,423.299987,423.481689,423.195007,423.420013,70708.0
1711991700,0,2024-04-01 17:15:00,423.399993,423.5,423.198394,423.198394,53029.0
1711992000,0,2024-04-01 17:20:00,423.217712,423.217712,422.559997,422.559997,106310.0
1711992300,0,2024-04-01 17:25:00,422.579986,422.991088,422.570007,422.984985,83478.0
1711992600,0,2024-04-01 17:30:00,423.049987,423.184997,422.589996,422.61499,67672.0
1711992900,0,2024-04-01 17:35:00,422.60501,423.01889,422.579986,422.579986,93833.0
1711993200,0,2024-04-01 17:40:00,422.595001,423.0,422.48001,422.940002,83885.0
1711993500,0,2024-04-01 17:45:00,422.934997,423.020294,422.619995,422.674987,63325.0
1711993800,0,2024-04-01 17:50:00,422.714385,422.822296,422.220001,422.470001,114179.0
1711994100,0,2024-04-01 17:55:00,422.470001,422.779998,422.459991,422.640014,77283.0
1711994400,0,2024-04-01 18:00:00,422.649993,422.950012,422.589996,422.880004,76897.0
1711994700,0,2024-04-01 18:05:00,422.85501,422.924987,422.660003,422.700012,80670.0
1711995000,0,2024-04-01 18:10:00,422.700012,422.700012,422.437805,422.537994,74430.0
1711995300,0,2024-04-01 18:15:00,422.52481,422.959991,422.5,422.940002,70180.0
1711995600,0,2024-04-01 18:20:00,422.920013,423.119903,422.809997,423.110809,107719.0
1711995900,0,2024-04-01 18:25:00,423.087402,423.130004,422.906311,422.934997,73912.0
1711996200,0,2024-04-01 18:30:00,422.934997,423.112915,422.850006,423.035308,79284.0
1711996500,0,2024-04-01 18:35:00,423.040008,423.040008,422.869995,422.930603,64542.0
1711996800,0,2024-04-01 18:40:00,422.959991,422.984985,422.700012,422.850006,72002.0
1711997100,0,2024-04-01 18:45:00,422.869995,423.145996,422.85501,423.048004,68548.0
1711997400,0,2024-04-01 18:50:00,422.994995,423.25,422.910003,423.102508,78321.0
1711997700,0,2024-04-01 18:55:00,423.112213,423.23001,422.900085,423.065002,66428.0
1711998000,0,2024-04-01 19:00:00,423.079986,423.549987,422.888397,423.545013,105370.0
1711998300,0,2024-04-01 19:05:00,423.535003,423.850006,423.420013,423.531005,84949.0
1711998600,0,2024-04-01 19:10:00,423.609985,423.640014,423.200012,423.359985,83871.0
1711998900,0,2024-04-01 19:15:00,423.369995,423.489685,423.124206,423.234985,74628.0
1711999200,0,2024-04-01 19:20:00,423.295013,423.500091,423.140014,423.260009,80262.0
1711999500,0,2024-04-01 19:25:00,423.220001,423.269989,422.888,422.960113,81489.0
1711999800,0,2024-04-01 19:30:00,422.98001,423.529998,422.959991,423.48001,96006.0
1712000100,0,2024-04-01 19:35:00,423.497985,423.540008,423.100006,423.200012,99306.0
1712000400,0,2024-04-01 19:40:00,423.203094,423.734985,423.203094,423.625,105142.0
1712000700,0,2024-04-01 19:45:00,423.640014,423.73999,423.420013,423.505004,99649.0
1712001000,0,2024-04-01 19:50:00,423.510009,424.609985,423.459991,424.575012,331121.0
1712001300,0,2024-04-01 19:55:00,424.559997,425.149993,424.359985,424.540008,1517415.0
1712064600,0,2024-04-02 13:30:00,421.242492,421.510009,420.0,420.320007,1181543.0
1712064900,0,2024-04-02 13:35:00,420.279998,421.48999,420.065002,420.089996,324220.0
1712065200,0,2024-04-02 13:40:00,420.121704,420.165008,419.651,419.959991,294468.0
1712065500,0,2024-04-02 13:45:00,419.940002,420.119995,419.5,419.5,207393.0
1712065800,0,2024-04-02 13:50:00,419.559997,420.0,419.410003,419.795013,203514.0
1712066100,0,2024-04-02 13:55:00,419.75,420.024993,419.140014,419.432495,221192.0
1712066400,0,2024-04-02 14:00:00,419.540008,419.600006,418.429992,419.450012,333572.0
1712066700,0,2024-04-02 14:05:00,419.390014,419.48001,418.619995,418.640014,188406.0
1712067000,0,2024-04-02 14:10:00,418.640014,418.988494,418.070007,418.100006,224555.0
1712067300,0,2024-04-02 14:15:00,418.130004,418.459991,417.84201,418.109985,231998.0
1712067600,0,2024-04-02 14:20:00,418.070007,419.470001,418.019989,419.149993,213914.0
1712067900,0,2024-04-02 14:25:00,419.100006,419.489898,418.98999,419.065002,182876.0
1712068200,0,2024-04-02 14:30:00,418.994995,419.470001,418.994995,419.307495,122028.0
1712068500,0,2024-04-02 14:35:00,419.329986,419.966094,419.329986,419.75241,223848.0
1712068800,0,2024-04-02 14:40:00,419.769989,420.140014,419.510009,419.98001,168763.0
1712069100,0,2024-04-02 14:45:00,419.975006,420.190002,419.850006,420.019989,151081.0
1712069400,0,2024-04-02 14:50:00,420.040008,420.184997,419.841186,419.890014,101234.0
1712069700,0,2024-04-02 14:55:00,419.910003,420.049987,419.579986,419.98999,132678.0
1712070000,0,2024-04-02 15:00:00,420.0,420.23999,419.549987,419.639892,133863.0
1712070300,0,2024-04-02 15:05:00,419.600006,420.179992,419.600006,420.109893,110089.0
1712070600,0,2024-04-02 15:10:00,420.109985,420.779907,420.109985,420.75,207174.0
1712070900,0,2024-04-02 15:15:00,420.790008,421.070007,420.579986,421.049987,173795.0
1712071200,0,2024-04-02 15:20:00,421.049987,421.269989,420.549987,420.795013,170228.0
1712071500,0,2024-04-02 15:25:00,420.779998,421.095001,420.700012,420.910003,156002.0
1712071800,0,2024-04-02 15:30:00,420.894989,421.549987,420.859985,421.329986,199320.0
1712072100,0,2024-04-02 15:35:00,421.369995,421.630004,420.820007,420.890014,152741.0
1712072400,0,2024-04-02 15:40:00,420.869995,421.380004,420.869995,421.299987,93104.0
1712072700,0,2024-04-02 15:45:00,421.279998,421.4039,421.108612,421.200012,92159.0
1712073000,0,2024-04-02 15:50:00,421.174987,421.23001,420.809997,420.839996,98148.0
1712073300,0,2024-04-02 15:55:00,420.850006,421.25,420.829986,420.940002,112052.0
1712073600,0,2024-04-02 16:00:00,420.869995,421.190002,420.810089,421.170013,97433.0
1712073900,0,2024-04-02 16:05:00,421.140014,421.149993,420.725006,420.799987,79083.0
1712074200,0,2024-04-02 16:10:00,420.799987,420.894897,420.359985,420.420013,79585.0
1712074500,0,2024-04-02 16:15:00,420.41571,420.540008,420.279998,420.390014,83078.0
1712074800,0,2024-04-02 16:20:00,420.440002,420.73999,420.339996,420.570007,210649.0
1712075100,0,2024-04-02 16:25:00,420.589996,420.899993,420.570007,420.861389,84461.0
1712075400,0,2024-04-02 16:30:00,420.859985,420.929992,420.619995,420.660003,632711.0
1712075700,0,2024-04-02 16:35:00,420.690002,421.070007,420.649993,420.869598,98826.0
1712076000,0,2024-04-02 16:40:00,420.880004,421.045013,420.695007,420.695007,74665.0
1712076300,0,2024-04-02 16:45:00,420.660003,421.149993,420.649993,421.075195,69082.0
1712076600,0,2024-04-02 16:50:00,421.059997,421.079986,420.869995,421.049987,46414.0
1712076900,0,2024-04-02 16:55:00,421.040008,421.429992,421.029602,421.429992,81245.0
1712077200,0,2024-04-02 17:00:00,421.464996,421.809997,421.429992,421.799987,77879.0
1712077500,0,2024-04-02 17:05:00,421.820007,421.869995,421.5,421.519989,101976.0
1712077800,0,2024-04-02 17:10:00,421.470001,421.760009,421.420013,421.630004,82417.0
1712078100,0,2024-04-02 17:15:00,421.609985,421.910003,421.470001,421.640014,77351.0
1712078400,0,2024-04-02 17:20:00,421.649993,421.899902,421.611999,421.809997,76144.0
1712078700,0,2024-04-02 17:25:00,421.820007,422.059997,421.73999,421.959991,78968.0
1712079000,0,2024-04-02 17:30:00,422.0,422.260009,422.0,422.119995,120087.0
1712079300,0,2024-04-02 17:35:00,422.084991,422.380004,421.899993,422.255004,108759.0
1712079600,0,2024-04-02 17:40:00,422.260009,422.309997,421.549987,421.779998,134321.0
1712079900,0,2024-04-02 17:45:00,421.75,422.200012,421.75,422.200012,113368.0
1712080200,0,2024-04-02 17:50:00,422.190002,422.25,421.85501,421.940002,72078.0
1712080500,0,2024-04-02 17:55:00,421.920013,422.029998,421.700012,421.790008,101936.0
1712080800,0,2024-04-02 18:00:00,421.820007,422.059997,421.809997,421.869995,93531.0
1712081100,0,2024-04-02 18:05:00,421.918792,422.140014,421.779998,422.029998,69003.0
1712081400,0,2024-04-02 18:10:00,422.029998,422.054992,421.73001,421.760009,73576.0
1712081700,0,2024-04-02 18:15:00,421.779998,421.890014,421.640014,421.86499,63691.0
1712082000,0,2024-04-02 18:20:00,421.879913,422.010009,421.440002,421.48999,75942.0
1712082300,0,2024-04-02 18:25:00,421.434997,421.549987,421.350006,421.429992,83936.0
1712082600,0,2024-04-02 18:30:00,421.450012,421.709991,421.429992,421.515014,89197.0
1712082900,0,2024-04-02 18:35:00,421.5,421.5,421.070007,421.12799,95243.0
1712083200,0,2024-04-02 18:40:00,421.140014,421.445007,421.089996,421.359985,90938.0
1712083500,0,2024-04-02 18:45:00,421.369995,421.380004,421.0,421.140014,157515.0
1712083800,0,2024-04-02 18:50:00,421.149993,421.5,421.119995,421.339996,81000.0
1712084100,0,2024-04-02 18:55:00,421.309997,421.423614,421.184997,421.23999,92707.0
1712084400,0,2024-04-02 19:00:00,421.234985,421.48999,421.11499,421.464996,78076.0
1712084700,0,2024-04-02 19:05:00,421.454986,422.170013,421.429992,421.829986,168611.0
1712085000,0,2024-04-02 19:10:00,421.890014,422.019989,421.370086,421.404388,82367.0
1712085300,0,2024-04-02 19:15:00,421.369995,421.410003,421.070007,421.130004,90474.0
1712085600,0,2024-04-02 19:20:00,421.160003,421.75,421.119995,421.679992,96255.0
1712085900,0,2024-04-02 19:25:00,421.75,421.85501,421.519989,421.600006,107192.0
1712086200,0,2024-04-02 19:30:00,421.595001,422.049987,421.429992,421.940002,130405.0
1712086500,0,2024-04-02 19:35:00,421.929992,422.070007,421.809997,421.994995,127794.0
1712086800,0,2024-04-02 19:40:00,421.970001,422.079986,421.75,421.829986,148113.0
1712087100,0,2024-04-02 19:45:00,421.842407,422.209991,421.769989,422.130004,156283.0
1712087400,0,2024-04-02 19:50:00,422.160003,422.160003,421.450012,421.459991,368586.0
1712087700,0,2024-04-02 19:55:00,421.494995,421.549987,421.089996,421.459991,1251048.0
1712151000,0,2024-04-03 13:30:00,419.959991,420.074005,419.084991,419.61499,750125.0
1712151300,0,2024-04-03 13:35:00,419.609985,420.0,419.369995,419.904998,307726.0
1712151600,0,2024-04-03 13:40:00,419.886901,419.959991,419.339996,419.609985,293209.0
1712151900,0,2024-04-03 13:45:00,419.609985,420.223999,419.540008,419.750091,276576.0
1712152200,0,2024-04-03 13:50:00,419.720001,420.0,419.679992,419.959991,121072.0
1712152500,0,2024-04-03 13:55:00,419.98999,420.0,419.799987,419.920013,242881.0
1712152800,0,2024-04-03 14:00:00,419.959991,420.929992,419.880004,420.790008,765817.0
1712153100,0,2024-04-03 14:05:00,420.880004,421.214996,420.519989,420.760009,332652.0
1712153400,0,2024-04-03 14:10:00,420.704986,421.734985,420.609985,421.734985,372554.0
1712153700,0,2024-04-03 14:15:00,421.73001,422.174987,421.73001,422.149993,308654.0
1712154000,0,2024-04-03 14:20:00,422.179992,422.410003,421.820007,422.024291,196643.0
1712154300,0,2024-04-03 14:25:00,422.010009,422.829986,421.98001,422.660003,184348.0
1712154600,0,2024-04-03 14:30:00,422.73001,422.899993,422.420013,422.660003,194275.0
1712154900,0,2024-04-03 14:35:00,422.670013,422.75,422.279998,422.48001,190723.0
1712155200,0,2024-04-03 14:40:00,422.48999,422.899993,422.380004,422.8526,161056.0
1712155500,0,2024-04-03 14:45:00,422.820007,422.890014,422.470001,422.700012,139459.0
1712155800,0,2024-04-03 14:50:00,422.734985,423.0,422.700012,422.899993,151651.0
1712156100,0,2024-04-03 14:55:00,422.902404,423.070007,422.799987,423.0,195031.0
1712156400,0,2024-04-03 15:00:00,423.0,423.220001,422.850006,423.019989,215368.0
1712156700,0,2024-04-03 15:05:00,423.019989,423.019989,422.649993,422.690002,97637.0
1712157000,0,2024-04-03 15:10:00,422.700012,422.829986,422.600006,422.799987,93590.0
1712157300,0,2024-04-03 15:15:00,422.811096,422.890014,422.570007,422.764709,88609.0
1712157600,0,2024-04-03 15:20:00,422.759887,422.959991,422.600006,422.695007,132091.0
1712157900,0,2024-04-03 15:25:00,422.73001,423.019989,422.600006,422.940002,113625.0
1712158200,0,2024-04-03 15:30:00,422.929992,423.019989,422.765014,422.842712,110786.0
1712158500,0,2024-04-03 15:35:00,422.859985,423.100006,422.859985,423.024993,95460.0
1712158800,0,2024-04-03 15:40:00,423.005004,423.25,422.994995,423.109985,82567.0
1712159100,0,2024-04-03 15:45:00,423.135009,423.25,423.079986,423.25,102935.0
1712159400,0,2024-04-03 15:50:00,423.25,423.25,422.470001,422.505004,108755.0
1712159700,0,2024-04-03 15:55:00,422.519989,422.554992,422.309997,422.5,95583.0
1712160000,0,2024-04-03 16:00:00,422.429992,422.440002,421.910003,422.119995,163736.0
1712160300,0,2024-04-03 16:05:00,422.109985,422.279998,422.010009,422.25,78659.0
1712160600,0,2024-04-03 16:10:00,422.25,422.369995,421.880004,422.269989,116281.0
1712160900,0,2024-04-03 16:15:00,422.279998,422.549987,422.070007,422.529998,115359.0
1712161200,0,2024-04-03 16:20:00,422.579986,422.790008,422.494995,422.700012,123356.0
1712161500,0,2024-04-03 16:25:00,422.695007,422.760009,422.424987,422.760009,71341.0
1712161800,0,2024-04-03 16:30:00,422.709991,422.839996,422.559997,422.619995,66911.0
1712162100,0,2024-04-03 16:35:00,422.559997,422.630004,421.388305,421.726501,175366.0
1712162400,0,2024-04-03 16:40:00,421.760009,422.549987,421.760009,422.420013,112035.0
1712162700,0,2024-04-03 16:45:00,422.415008,422.579986,422.309997,422.429992,85163.0
1712163000,0,2024-04-03 16:50:00,422.359985,422.799987,422.359985,422.600006,102297.0
1712163300,0,2024-04-03 16:55:00,422.600006,422.700012,422.255004,422.268096,39900.0
1712163600,0,2024-04-03 17:00:00,422.299987,422.575012,422.299987,422.329986,63196.0
1712163900,0,2024-04-03 17:05:00,422.369995,422.399993,422.140014,422.260009,69104.0
1712164200,0,2024-04-03 17:10:00,422.279998,422.450012,422.25,422.290008,48165.0
1712164500,0,2024-04-03 17:15:00,422.25,422.320007,422.019989,422.109985,67211.0
1712164800,0,2024-04-03 17:20:00,422.100006,422.170013,421.869995,422.11499,90376.0
1712165100,0,2024-04-03 17:25:00,422.089996,422.394989,422.089996,422.320007,55926.0
1712165400,0,2024-04-03 17:30:00,422.359985,422.549987,422.23001,422.459991,82375.0
1712165700,0,2024-04-03 17:35:00,422.459991,422.570007,422.25,422.290008,73736.0
1712166000,0,2024-04-03 17:40:00,422.329986,422.600006,422.299987,422.309997,54746.0
1712166300,0,2024-04-03 17:45:00,422.299987,422.589996,422.269989,422.565002,60110.0
1712166600,0,2024-04-03 17:50:00,422.570007,422.649993,422.350189,422.395385,78595.0
1712166900,0,2024-04-03 17:55:00,422.440002,422.554992,422.410705,422.505493,50321.0
1712167200,0,2024-04-03 18:00:00,422.48999,422.511596,422.339111,422.454986,47785.0
1712167500,0,2024-04-03 18:05:00,422.459991,422.899993,422.390014,422.899993,96734.0
1712167800,0,2024-04-03 18:10:00,422.894989,422.959991,422.790008,422.790008,86735.0
1712168100,0,2024-04-03 18:15:00,422.799987,422.940002,422.550109,422.820007,106205.0
1712168400,0,2024-04-03 18:20:00,422.885009,422.98999,422.779998,422.934997,57441.0
1712168700,0,2024-04-03 18:25:00,422.910003,422.920013,422.73999,422.765014,57360.0
1712169000,0,2024-04-03 18:30:00,422.709991,422.765106,422.529998,422.720001,76590.0
1712169300,0,2024-04-03 18:35:00,422.73001,422.829986,422.622985,422.665008,93977.0
1712169600,0,2024-04-03 18:40:00,422.640014,422.799987,422.339996,422.48001,116622.0
1712169900,0,2024-04-03 18:45:00,422.487487,422.487487,422.119995,422.190002,102810.0
1712170200,0,2024-04-03 18:50:00,422.190002,422.369995,422.114196,422.260009,77793.0
1712170500,0,2024-04-03 18:55:00,422.244995,422.325408,421.885009,422.010009,131597.0
1712170800,0,2024-04-03 19:00:00,421.98001,422.013702,421.779998,421.970886,91346.0
1712171100,0,2024-04-03 19:05:00,421.959991,422.100006,421.720001,421.950012,84389.0
1712171400,0,2024-04-03 19:10:00,421.959991,422.040008,420.760009,420.910003,180632.0
1712171700,0,2024-04-03 19:15:00,420.769989,420.964996,419.950012,420.717987,326055.0
1712172000,0,2024-04-03 19:20:00,420.723114,421.0,420.359985,420.420013,130067.0
1712172300,0,2024-04-03 19:25:00,420.420013,420.660003,420.109985,420.529998,134388.0
1712172600,0,2024-04-03 19:30:00,420.529998,420.899993,420.23001,420.888,122898.0
1712172900,0,2024-04-03 19:35:00,420.916992,421.380004,420.916992,421.23999,152518.0
1712173200,0,2024-04-03 19:40:00,421.23999,421.570007,421.140014,421.48001,145912.0
1712173500,0,2024-04-03 19:45:00,421.519989,421.649993,421.309997,421.410003,210755.0
1712173800,0,2024-04-03 19:50:00,421.369995,421.48999,420.73999,420.869995,443835.0
1712174100,0,2024-04-03 19:55:00,420.880004,420.880004,419.799987,420.48999,1563689.0
1712237400,0,2024-04-04 13:30:00,424.98999,425.690002,423.320007,425.279998,920212.0
1712237700,0,2024-04-04 13:35:00,425.290008,427.579986,425.23999,427.191314,535014.0
1712238000,0,2024-04-04 13:40:00,427.199798,427.529998,426.010009,426.510009,293759.0
1712238300,0,2024-04-04 13:45:00,426.420013,426.829986,426.140014,426.510009,200402.0
1712238600,0,2024-04-04 13:50:00,426.529998,426.654998,425.818298,426.040008,212696.0
1712238900,0,2024-04-04 13:55:00,426.049987,426.549987,425.820007,426.48999,194831.0
1712239200,0,2024-04-04 14:00:00,426.519989,426.850006,426.359985,426.644989,171359.0
1712239500,0,2024-04-04 14:05:00,426.630096,426.929992,426.429992,426.588287,128972.0
1712239800,0,2024-04-04 14:10:00,426.554992,426.704101,426.089996,426.200012,109035.0
1712240100,0,2024-04-04 14:15:00,426.23001,426.320007,425.609985,425.73001,163304.0
1712240400,0,2024-04-04 14:20:00,425.700012,425.959991,425.260009,425.510009,130957.0
1712240700,0,2024-04-04 14:25:00,425.570007,425.920013,425.359985,425.720092,113074.0
1712241000,0,2024-04-04 14:30:00,425.700012,426.070007,425.420013,425.46231,128019.0
1712241300,0,2024-04-04 14:35:00,425.420013,425.920013,425.380004,425.869995,78599.0
1712241600,0,2024-04-04 14:40:00,425.874206,425.929992,425.709991,425.809997,89606.0
1712241900,0,2024-04-04 14:45:00,425.790008,425.899993,425.657806,425.825012,89031.0
1712242200,0,2024-04-04 14:50:00,425.769989,425.786987,425.130004,425.179992,120955.0
1712242500,0,2024-04-04 14:55:00,425.25,425.920013,425.234985,425.809997,92549.0
1712242800,0,2024-04-04 15:00:00,425.8479,426.399993,425.8479,426.269989,106393.0
1712243100,0,2024-04-04 15:05:00,426.285003,426.799987,426.220092,426.527404,115406.0
1712243400,0,2024-04-04 15:10:00,426.513793,426.709991,426.309997,426.429992,115226.0
1712243700,0,2024-04-04 15:15:00,426.385009,426.61499,426.299987,426.420013,120918.0
1712244000,0,2024-04-04 15:20:00,426.420013,426.679992,426.385009,426.579986,88898.0
1712244300,0,2024-04-04 15:25:00,426.579986,426.600006,426.200012,426.5,113631.0
1712244600,0,2024-04-04 15:30:00,426.48001,426.679992,426.329986,426.390014,72761.0
1712244900,0,2024-04-04 15:35:00,426.390014,426.524993,426.151,426.299987,71465.0
1712245200,0,2024-04-04 15:40:00,426.320007,426.635711,426.179992,426.635711,67101.0
1712245500,0,2024-04-04 15:45:00,426.640014,426.669891,426.399993,426.609985,62473.0
1712245800,0,2024-04-04 15:50:00,426.609985,426.965911,426.609985,426.929992,120838.0
1712246100,0,2024-04-04 15:55:00,426.899993,427.070007,426.825012,427.040008,137064.0
1712246400,0,2024-04-04 16:00:00,427.070007,427.289886,427.015014,427.250091,119306.0
1712246700,0,2024-04-04 16:05:00,427.309997,427.589996,427.299987,427.549987,130606.0
1712247000,0,2024-04-04 16:10:00,427.549987,427.670013,427.279998,427.380004,92709.0
1712247300,0,2024-04-04 16:15:00,427.372589,427.529998,427.290008,427.429992,60380.0
1712247600,0,2024-04-04 16:20:00,427.450012,427.630004,427.290008,427.570007,99011.0
1712247900,0,2024-04-04 16:25:00,427.55249,427.600006,427.440002,427.529998,79977.0
1712248200,0,2024-04-04 16:30:00,427.549987,427.759887,427.440002,427.720001,121429.0
1712248500,0,2024-04-04 16:35:00,427.704986,428.249908,427.690002,428.220001,165702.0
1712248800,0,2024-04-04 16:40:00,428.23001,428.519989,428.042114,428.200012,145461.0
1712249100,0,2024-04-04 16:45:00,428.200012,428.670013,428.160095,428.204986,134151.0
1712249400,0,2024-04-04 16:50:00,428.220001,428.399993,428.0401,428.36911,80785.0
1712249700,0,2024-04-04 16:55:00,428.375,428.410003,427.910003,428.140014,65722.0
1712250000,0,2024-04-04 17:00:00,428.100006,428.10501,427.73001,427.73001,71919.0
1712250300,0,2024-04-04 17:05:00,427.739898,427.940002,427.619995,427.920013,89859.0
1712250600,0,2024-04-04 17:10:00,427.920013,427.950012,427.690002,427.75,66829.0
1712250900,0,2024-04-04 17:15:00,427.75,427.84259,427.572296,427.679992,49223.0
1712251200,0,2024-04-04 17:20:00,427.720001,427.769989,427.510009,427.589996,52714.0
1712251500,0,2024-04-04 17:25:00,427.589996,427.75299,427.529998,427.709991,49242.0
1712251800,0,2024-04-04 17:30:00,427.720001,427.809997,427.649993,427.700012,94942.0
1712252100,0,2024-04-04 17:35:00,427.700012,427.720001,427.410003,427.48001,79421.0
1712252400,0,2024-04-04 17:40:00,427.494995,427.5,426.959991,427.059906,72988.0
1712252700,0,2024-04-04 17:45:00,427.043487,427.200012,426.720001,426.880004,85972.0
1712253000,0,2024-04-04 17:50:00,426.790008,427.154998,426.790008,427.024993,77611.0
1712253300,0,2024-04-04 17:55:00,426.997497,427.070007,426.540008,426.760009,81489.0
1712253600,0,2024-04-04 18:00:00,426.680114,426.7471,426.339996,426.420013,72541.0
1712253900,0,2024-04-04 18:05:00,426.35501,426.390014,425.575012,425.600006,134581.0
1712254200,0,2024-04-04 18:10:00,425.559997,425.600006,424.670013,424.700012,168694.0
1712254500,0,2024-04-04 18:15:00,424.727905,424.839996,423.899993,424.149993,188216.0
1712254800,0,2024-04-04 18:20:00,424.070007,424.769989,423.880004,424.661987,115251.0
1712255100,0,2024-04-04 18:25:00,424.679595,424.679595,423.0,423.160003,193232.0
1712255400,0,2024-04-04 18:30:00,423.029998,423.054992,421.709991,422.040008,322304.0
1712255700,0,2024-04-04 18:35:00,422.174987,423.070007,422.040008,422.779998,185261.0
1712256000,0,2024-04-04 18:40:00,422.540008,422.611297,421.420013,421.5,198438.0
1712256300,0,2024-04-04 18:45:00,421.589996,422.540008,421.506713,422.540008,141506.0
1712256600,0,2024-04-04 18:50:00,422.399993,422.48999,421.799987,421.940093,118292.0
1712256900,0,2024-04-04 18:55:00,421.924987,422.019897,421.079986,421.413208,237981.0
1712257200,0,2024-04-04 19:00:00,421.320007,421.410003,420.589996,420.769989,254704.0
1712257500,0,2024-04-04 19:05:00,420.799987,421.790008,420.799987,421.589996,155755.0
1712257800,0,2024-04-04 19:10:00,421.570007,421.570007,420.579986,420.834991,154084.0
1712258100,0,2024-04-04 19:15:00,420.829986,420.929992,420.029998,420.25,225386.0
1712258400,0,2024-04-04 19:20:00,420.200012,420.690002,420.140014,420.339996,143366.0
1712258700,0,2024-04-04 19:25:00,420.23001,420.529998,419.520111,419.609893,223802.0
1712259000,0,2024-04-04 19:30:00,419.579986,419.98999,419.399993,419.619995,190713.0
1712259300,0,2024-04-04 19:35:00,419.570007,419.630004,419.040008,419.070007,259633.0
1712259600,0,2024-04-04 19:40:00,419.109985,419.410003,418.649993,419.309509,306427.0
1712259900,0,2024-04-04 19:45:00,419.320007,419.779998,418.98001,419.403411,238278.0
1712260200,0,2024-04-04 19:50:00,419.429992,419.920013,418.540008,418.970001,493884.0
1712260500,0,2024-04-04 19:55:00,419.0,419.0,417.570007,417.899993,1488454.0
1712323800,0,2024-04-05 13:30:00,420.0,420.309997,418.320007,419.140014,864735.0
1712324100,0,2024-04-05 13:35:00,419.029998,420.720001,418.940002,420.529998,367034.0
1712324400,0,2024-04-05 13:40:00,420.644989,421.799987,420.404998,421.438293,338156.0
1712324700,0,2024-04-05 13:45:00,421.369995,421.75,420.900787,421.519989,239664.0
1712325000,0,2024-04-05 13:50:00,421.640014,422.309997,421.339996,422.290008,199819.0
1712325300,0,2024-04-05 13:55:00,422.329895,422.565002,421.869995,422.279998,287313.0
1712325600,0,2024-04-05 14:00:00,422.325012,422.709991,421.619995,422.070007,232422.0
1712325900,0,2024-04-05 14:05:00,422.089996,422.390014,421.038696,421.589996,168602.0
1712326200,0,2024-04-05 14:10:00,421.630004,422.350006,420.920013,422.295013,153259.0
1712326500,0,2024-04-05 14:15:00,422.369995,422.380004,421.820007,421.850006,167403.0
1712326800,0,2024-04-05 14:20:00,421.765014,422.040008,421.630004,422.019989,156769.0
1712327100,0,2024-04-05 14:25:00,422.010009,422.029907,421.269989,421.825012,188498.0
1712327400,0,2024-04-05 14:30:00,421.859985,422.059997,421.23999,421.899993,155604.0
1712327700,0,2024-04-05 14:35:00,421.880004,422.640014,421.829986,422.209991,154392.0
1712328000,0,2024-04-05 14:40:00,422.269989,422.700012,422.130004,422.509887,155648.0
1712328300,0,2024-04-05 14:45:00,422.380004,423.260009,422.218505,423.190002,201593.0
1712328600,0,2024-04-05 14:50:00,423.190002,423.799987,423.130004,423.559997,221580.0
1712328900,0,2024-04-05 14:55:00,423.48999,424.029602,423.48999,424.029602,220539.0
1712329200,0,2024-04-05 15:00:00,424.029998,424.109985,423.459991,423.48001,138238.0
1712329500,0,2024-04-05 15:05:00,423.510009,424.005004,423.179992,423.959991,141868.0
1712329800,0,2024-04-05 15:10:00,423.984985,424.320007,423.529998,423.640289,154176.0
1712330100,0,2024-04-05 15:15:00,423.649993,423.700012,422.859985,423.529998,126186.0
1712330400,0,2024-04-05 15:20:00,423.519989,423.809997,423.27951,423.760009,100829.0
1712330700,0,2024-04-05 15:25:00,423.809204,424.399993,423.690002,424.380004,124932.0
1712331000,0,2024-04-05 15:30:00,424.320007,424.709991,424.100006,424.190002,133774.0
1712331300,0,2024-04-05 15:35:00,424.190002,424.459991,423.967193,424.434997,100334.0
1712331600,0,2024-04-05 15:40:00,424.440002,425.630004,424.429992,425.390014,210076.0
1712331900,0,2024-04-05 15:45:00,425.429992,425.880004,425.279998,425.350006,154607.0
1712332200,0,2024-04-05 15:50:00,425.329986,425.679901,425.220001,425.644989,137904.0
1712332500,0,2024-04-05 15:55:00,425.589996,426.287597,425.589996,425.679992,186145.0
1712332800,0,2024-04-05 16:00:00,425.709991,426.200012,425.651214,425.73999,122969.0
1712333100,0,2024-04-05 16:05:00,425.790008,425.959899,425.420013,425.779998,109888.0
1712333400,0,2024-04-05 16:10:00,425.760009,425.98001,425.48001,425.700012,110306.0
1712333700,0,2024-04-05 16:15:00,425.720001,426.135009,425.700012,425.820007,104596.0
1712334000,0,2024-04-05 16:20:00,425.850006,426.049987,425.470001,426.049987,134836.0
1712334300,0,2024-04-05 16:25:00,425.98001,425.994995,425.559997,425.559997,190756.0
1712334600,0,2024-04-05 16:30:00,425.616607,425.690002,425.029998,425.320007,121507.0
1712334900,0,2024-04-05 16:35:00,425.34909,425.700012,425.179992,425.670013,80258.0
1712335200,0,2024-04-05 16:40:00,425.695007,425.700012,425.360107,425.4216,64499.0
1712335500,0,2024-04-05 16:45:00,425.5,425.540008,425.140014,425.204986,90868.0
1712335800,0,2024-04-05 16:50:00,425.23999,425.5,425.23999,425.420013,79279.0
1712336100,0,2024-04-05 16:55:00,425.434997,426.315002,425.420013,426.269989,138987.0
1712336400,0,2024-04-05 17:00:00,426.269989,426.48999,425.809997,425.869995,104240.0
1712336700,0,2024-04-05 17:05:00,425.799987,425.815002,425.149993,425.390014,106340.0
1712337000,0,2024-04-05 17:10:00,425.410003,425.73001,425.079986,425.179992,115983.0
1712337300,0,2024-04-05 17:15:00,425.23999,425.48999,425.220001,425.295013,61860.0
1712337600,0,2024-04-05 17:20:00,425.359985,425.920013,425.359985,425.695007,78588.0
1712337900,0,2024-04-05 17:25:00,425.61499,425.683197,425.390014,425.649993,76385.0
1712338200,0,2024-04-05 17:30:00,425.670013,425.920013,425.649993,425.75,118410.0
1712338500,0,2024-04-05 17:35:00,425.760009,425.774993,425.290008,425.290008,83163.0
1712338800,0,2024-04-05 17:40:00,425.295013,425.380004,424.890014,425.299987,103477.0
1712339100,0,2024-04-05 17:45:00,425.350006,425.350006,424.950012,425.179992,77582.0
1712339400,0,2024-04-05 17:50:00,425.070007,425.25,424.559997,424.600006,109903.0
1712339700,0,2024-04-05 17:55:00,424.584991,424.799987,423.790008,424.130004,142179.0
1712340000,0,2024-04-05 18:00:00,424.079986,424.25,423.399993,424.095611,137305.0
1712340300,0,2024-04-05 18:05:00,424.029998,425.269989,424.019989,425.149993,149833.0
1712340600,0,2024-04-05 18:10:00,425.089996,425.260009,424.589996,424.765014,106324.0
1712340900,0,2024-04-05 18:15:00,424.73001,424.929992,424.570007,424.700012,49506.0
1712341200,0,2024-04-05 18:20:00,424.75,425.519989,424.540008,424.63681,106944.0
1712341500,0,2024-04-05 18:25:00,424.630004,425.109985,424.269989,424.295013,81806.0
1712341800,0,2024-04-05 18:30:00,424.410003,424.85501,424.200012,424.475006,111895.0
1712342100,0,2024-04-05 18:35:00,424.448913,424.98001,424.299987,424.790008,70904.0
1712342400,0,2024-04-05 18:40:00,424.915008,425.084991,424.265014,424.700012,111304.0
1712342700,0,2024-04-05 18:45:00,424.785003,424.820007,423.829986,423.929992,79585.0
1712343000,0,2024-04-05 18:50:00,423.910095,424.359985,423.829895,424.065002,62395.0
1712343300,0,2024-04-05 18:55:00,424.036193,424.399902,423.760009,424.350006,116036.0
1712343600,0,2024-04-05 19:00:00,424.339996,424.660003,424.160003,424.579986,100053.0
1712343900,0,2024-04-05 19:05:00,424.679992,425.0,424.260009,424.468994,863550.0
1712344200,0,2024-04-05 19:10:00,424.459991,424.73999,424.200012,424.711791,78851.0
1712344500,0,2024-04-05 19:15:00,424.73999,424.880004,424.410003,424.859985,84481.0
1712344800,0,2024-04-05 19:20:00,424.920013,424.920013,424.399993,424.609985,80113.0
1712345100,0,2024-04-05 19:25:00,424.609985,424.953491,424.589996,424.839996,107492.0
1712345400,0,2024-04-05 19:30:00,424.839996,425.640014,424.839996,425.549987,150601.0
1712345700,0,2024-04-05 19:35:00,425.559997,425.589996,425.079986,425.429992,113623.0
1712346000,0,2024-04-05 19:40:00,425.410003,425.549987,425.049987,425.170013,139377.0
1712346300,0,2024-04-05 19:45:00,425.160003,425.729888,425.140014,425.529998,165818.0
1712346600,0,2024-04-05 19:50:00,425.559997,426.510009,425.440002,426.350006,383703.0
1712346900,0,2024-04-05 19:55:00,426.329986,426.450012,425.359985,425.359985,921613.0
1712583000,0,2024-04-08 13:30:00,425.052001,425.890014,423.720001,423.760009,974565.0
1712583300,0,2024-04-08 13:35:00,423.809997,424.429504,423.299987,423.519989,320035.0
1712583600,0,2024-04-08 13:40:00,423.540008,424.48001,423.399993,424.007995,287533.0
1712583900,0,2024-04-08 13:45:00,424.0,424.970001,423.957,424.940002,166622.0
1712584200,0,2024-04-08 13:50:00,424.975006,425.3768,424.338104,425.076599,188496.0
1712584500,0,2024-04-08 13:55:00,425.119995,425.920013,425.020111,425.630004,206175.0
1712584800,0,2024-04-08 14:00:00,425.579986,425.665008,425.0,425.325012,253047.0
1712585100,0,2024-04-08 14:05:00,425.309997,425.709991,424.98001,425.510009,126556.0
1712585400,0,2024-04-08 14:10:00,425.510009,426.130004,425.48001,426.040008,191002.0
1712585700,0,2024-04-08 14:15:00,426.040008,426.450012,425.75,426.040008,162227.0
1712586000,0,2024-04-08 14:20:00,426.070007,426.475006,425.920104,426.420013,112568.0
1712586300,0,2024-04-08 14:25:00,426.459991,426.790008,426.350006,426.700012,170735.0
1712586600,0,2024-04-08 14:30:00,426.660003,427.279998,426.600006,427.010192,260733.0
1712586900,0,2024-04-08 14:35:00,427.033996,427.033996,426.330413,426.330413,140993.0
1712587200,0,2024-04-08 14:40:00,426.380004,426.48001,425.859985,425.98001,152270.0
1712587500,0,2024-04-08 14:45:00,426.040008,426.443115,425.98001,426.394989,117500.0
1712587800,0,2024-04-08 14:50:00,426.410003,426.600006,425.839996,426.100006,172160.0
1712588100,0,2024-04-08 14:55:00,426.160003,426.345001,425.609985,426.329986,149608.0
1712588400,0,2024-04-08 15:00:00,426.359985,426.460693,425.690002,426.269989,158416.0
1712588700,0,2024-04-08 15:05:00,426.214996,426.470001,426.070007,426.23999,80700.0
1712589000,0,2024-04-08 15:10:00,426.220001,426.513,426.070007,426.329986,124321.0
1712589300,0,2024-04-08 15:15:00,426.294403,426.309997,425.779998,425.779998,116428.0
1712589600,0,2024-04-08 15:20:00,425.755004,426.309997,425.700012,426.220001,123670.0
1712589900,0,2024-04-08 15:25:00,426.220001,426.269989,425.73999,425.839996,95430.0
1712590200,0,2024-04-08 15:30:00,425.820007,425.820007,425.119995,425.209991,173438.0
1712590500,0,2024-04-08 15:35:00,425.23001,425.23999,424.209991,424.929992,230945.0
1712590800,0,2024-04-08 15:40:00,424.859985,425.23999,424.700012,425.149993,89733.0
1712591100,0,2024-04-08 15:45:00,424.965911,425.010009,424.369995,424.649993,91108.0
1712591400,0,2024-04-08 15:50:00,424.630004,424.869995,424.510009,424.684997,74600.0
1712591700,0,2024-04-08 15:55:00,424.688293,424.839996,424.309997,424.779998,83257.0
1712592000,0,2024-04-08 16:00:00,424.779998,424.790008,424.220001,424.437194,80025.0
1712592300,0,2024-04-08 16:05:00,424.440002,424.73999,424.320495,424.420013,75757.0
1712592600,0,2024-04-08 16:10:00,424.410003,424.48001,423.869995,424.119903,110646.0
1712592900,0,2024-04-08 16:15:00,424.019989,424.410003,423.959991,424.190002,84467.0
1712593200,0,2024-04-08 16:20:00,424.260009,424.299987,423.359985,423.565002,165103.0
1712593500,0,2024-04-08 16:25:00,423.640014,424.260009,423.519989,424.200012,113166.0
1712593800,0,2024-04-08 16:30:00,424.200012,424.584991,424.130004,424.5,78903.0
1712594100,0,2024-04-08 16:35:00,424.505004,424.644989,424.225006,424.309997,58924.0
1712594400,0,2024-04-08 16:40:00,424.279998,424.779998,424.25,424.579986,68561.0
1712594700,0,2024-04-08 16:45:00,424.640014,424.709991,424.350006,424.519989,85186.0
1712595000,0,2024-04-08 16:50:00,424.519989,424.589996,424.279998,424.459991,53439.0
1712595300,0,2024-04-08 16:55:00,424.48999,424.959991,424.450012,424.959991,75606.0
1712595600,0,2024-04-08 17:00:00,424.950012,424.959991,424.510009,424.510009,51278.0
1712595900,0,2024-04-08 17:05:00,424.5,424.540008,424.347503,424.369995,57321.0
1712596200,0,2024-04-08 17:10:00,424.359985,424.5,424.220092,424.5,60593.0
1712596500,0,2024-04-08 17:15:00,424.510009,424.510009,424.100006,424.389007,57054.0
1712596800,0,2024-04-08 17:20:00,424.359985,424.549987,424.160003,424.459991,52129.0
1712597100,0,2024-04-08 17:25:00,424.450012,424.600006,424.269989,424.600006,44031.0
1712597400,0,2024-04-08 17:30:00,424.600006,424.600006,424.070007,424.220001,89479.0
1712597700,0,2024-04-08 17:35:00,424.209991,424.209991,423.755004,424.059997,97653.0
1712598000,0,2024-04-08 17:40:00,424.055786,424.148284,423.690002,423.910003,58390.0
1712598300,0,2024-04-08 17:45:00,423.885009,423.909912,423.640014,423.779998,57887.0
1712598600,0,2024-04-08 17:50:00,423.779998,424.070007,423.769897,424.054809,44562.0
1712598900,0,2024-04-08 17:55:00,424.007812,424.390014,423.959991,424.350006,53783.0
1712599200,0,2024-04-08 18:00:00,424.35501,424.559997,424.029998,424.130004,60182.0
1712599500,0,2024-04-08 18:05:00,424.160003,424.549987,424.109985,424.549987,58118.0
1712599800,0,2024-04-08 18:10:00,424.559997,424.570007,424.255004,424.510009,53519.0
1712600100,0,2024-04-08 18:15:00,424.510009,424.660003,424.48001,424.579986,41332.0
1712600400,0,2024-04-08 18:20:00,424.579986,424.809997,424.48001,424.545013,63690.0
1712600700,0,2024-04-08 18:25:00,424.559997,424.910003,424.540008,424.684997,87803.0
1712601000,0,2024-04-08 18:30:00,424.682098,424.779907,424.549987,424.667694,49638.0
1712601300,0,2024-04-08 18:35:00,424.670013,424.700012,424.48001,424.510009,48419.0
1712601600,0,2024-04-08 18:40:00,424.540008,424.98999,424.440002,424.920013,65641.0
1712601900,0,2024-04-08 18:45:00,424.920013,425.160003,424.599304,425.140014,87732.0
1712602200,0,2024-04-08 18:50:00,425.140014,425.25,425.019989,425.149993,73786.0
1712602500,0,2024-04-08 18:55:00,425.149993,425.570007,425.149993,425.549987,105802.0
1712602800,0,2024-04-08 19:00:00,425.549987,425.649993,425.140808,425.209991,75971.0
1712603100,0,2024-04-08 19:05:00,425.220001,425.369995,424.98001,425.309997,59225.0
1712603400,0,2024-04-08 19:10:00,425.339996,425.529998,425.25,425.464996,53210.0
1712603700,0,2024-04-08 19:15:00,425.510009,425.589996,425.265014,425.420013,88125.0
1712604000,0,2024-04-08 19:20:00,425.48001,425.540008,425.23001,425.304992,54685.0
1712604300,0,2024-04-08 19:25:00,425.304992,425.790008,425.25,425.769989,82029.0
1712604600,0,2024-04-08 19:30:00,425.753387,426.225006,425.73001,426.174987,116551.0
1712604900,0,2024-04-08 19:35:00,426.166503,426.166503,425.580108,425.619995,113916.0
1712605200,0,2024-04-08 19:40:00,425.600006,425.649993,425.140014,425.390014,118621.0
1712605500,0,2024-04-08 19:45:00,425.339996,425.549987,425.190002,425.510009,131137.0
1712605800,0,2024-04-08 19:50:00,425.470001,425.779998,425.170013,425.320007,368031.0
1712606100,0,2024-04-08 19:55:00,425.260009,425.272003,424.470001,424.660003,1190418.0
1712669400,0,2024-04-09 13:30:00,426.459991,426.839996,424.529998,424.670013,1232962.0
1712669700,0,2024-04-09 13:35:00,424.720001,426.98001,424.720001,426.670013,250778.0
1712670000,0,2024-04-09 13:40:00,426.721801,427.73001,426.721801,427.204986,238868.0
1712670300,0,2024-04-09 13:45:00,427.140014,427.549987,426.190002,426.3078,168992.0
1712670600,0,2024-04-09 13:50:00,426.23001,426.470001,425.890014,426.174987,116296.0
1712670900,0,2024-04-09 13:55:00,426.149993,426.339996,425.910003,425.98999,131120.0
1712671200,0,2024-04-09 14:00:00,426.00119,426.609985,425.910003,426.0,194394.0
1712671500,0,2024-04-09 14:05:00,426.019989,426.260009,425.619995,425.984985,165481.0
1712671800,0,2024-04-09 14:10:00,425.959991,426.23001,425.5401,426.049987,112600.0
1712672100,0,2024-04-09 14:15:00,426.049987,426.329986,425.824005,426.220001,134043.0
1712672400,0,2024-04-09 14:20:00,426.160003,426.73001,426.149993,426.48001,103149.0
1712672700,0,2024-04-09 14:25:00,426.5,426.5,424.799987,425.170013,200879.0
1712673000,0,2024-04-09 14:30:00,425.200012,425.200012,424.160003,424.23999,206710.0
1712673300,0,2024-04-09 14:35:00,424.200012,424.260009,423.380004,423.410003,218744.0
1712673600,0,2024-04-09 14:40:00,423.459991,423.75,421.903015,422.089996,266291.0
1712673900,0,2024-04-09 14:45:00,422.079986,422.73001,421.690002,422.040008,185692.0
1712674200,0,2024-04-09 14:50:00,422.054992,422.290008,421.630004,421.790008,179994.0
1712674500,0,2024-04-09 14:55:00,421.73001,423.024993,421.700012,423.019989,178036.0
1712674800,0,2024-04-09 15:00:00,422.994995,423.200012,422.690002,422.940002,117595.0
1712675100,0,2024-04-09 15:05:00,422.899993,423.440002,422.73001,423.23001,125712.0
1712675400,0,2024-04-09 15:10:00,423.200012,423.262603,422.651306,422.679992,110147.0
1712675700,0,2024-04-09 15:15:00,422.700012,423.570007,422.700012,423.329986,112061.0
1712676000,0,2024-04-09 15:20:00,423.309997,423.309997,422.839996,423.160003,88874.0
1712676300,0,2024-04-09 15:25:00,423.179992,423.214996,422.869995,422.98001,66826.0
1712676600,0,2024-04-09 15:30:00,423.005004,423.309997,422.890014,423.049591,80883.0
1712676900,0,2024-04-09 15:35:00,423.049987,423.309997,422.809997,422.859985,77711.0
1712677200,0,2024-04-09 15:40:00,422.839996,423.899993,422.839996,423.799987,108658.0
1712677500,0,2024-04-09 15:45:00,423.745697,424.149993,423.660003,423.984985,93855.0
1712677800,0,2024-04-09 15:50:00,424.029998,424.029998,423.380615,423.760009,117459.0
1712678100,0,2024-04-09 15:55:00,423.820007,423.920013,423.681304,423.790008,58357.0
1712678400,0,2024-04-09 16:00:00,423.790008,424.279998,423.779998,423.98001,80509.0
1712678700,0,2024-04-09 16:05:00,423.970001,424.140014,423.75,424.070007,102586.0
1712679000,0,2024-04-09 16:10:00,424.054992,424.628204,423.910003,424.255004,90286.0
1712679300,0,2024-04-09 16:15:00,424.274993,424.285003,424.024993,424.170013,74196.0
1712679600,0,2024-04-09 16:20:00,424.184997,424.359985,424.029998,424.359985,59224.0
1712679900,0,2024-04-09 16:25:00,424.359985,424.600006,424.179992,424.36499,74390.0
1712680200,0,2024-04-09 16:30:00,424.369995,424.670013,424.339996,424.616699,78647.0
1712680500,0,2024-04-09 16:35:00,424.589996,424.635009,424.359985,424.591888,76661.0
1712680800,0,2024-04-09 16:40:00,424.649993,424.649993,424.135009,424.135009,66895.0
1712681100,0,2024-04-09 16:45:00,424.160003,424.321014,423.98999,424.090789,52214.0
1712681400,0,2024-04-09 16:50:00,424.059997,424.140014,423.399993,423.519989,74957.0
1712681700,0,2024-04-09 16:55:00,423.470001,423.890014,423.470001,423.690002,50046.0
1712682000,0,2024-04-09 17:00:00,423.658996,424.140014,423.540008,424.127685,95918.0
1712682300,0,2024-04-09 17:05:00,424.204986,424.429992,424.079986,424.350006,51749.0
1712682600,0,2024-04-09 17:10:00,424.396392,424.464996,424.109985,424.279998,49283.0
1712682900,0,2024-04-09 17:15:00,424.25,424.25,423.869995,424.126312,68981.0
1712683200,0,2024-04-09 17:20:00,424.160003,424.709991,424.079986,424.359985,57387.0
1712683500,0,2024-04-09 17:25:00,424.299987,424.420013,424.070007,424.350006,52699.0
1712683800,0,2024-04-09 17:30:00,424.329986,424.420013,424.100494,424.209991,65594.0
1712684100,0,2024-04-09 17:35:00,424.220001,424.679992,424.144989,424.644989,51945.0
1712684400,0,2024-04-09 17:40:00,424.619995,424.799987,423.940002,424.040008,110252.0
1712684700,0,2024-04-09 17:45:00,424.079986,424.140014,423.48001,423.73001,100281.0
1712685000,0,2024-04-09 17:50:00,423.720001,424.049987,423.720001,423.895904,43706.0
1712685300,0,2024-04-09 17:55:00,423.899993,423.929992,423.73999,423.779998,41274.0
1712685600,0,2024-04-09 18:00:00,423.755004,423.940002,423.429992,423.940002,67858.0
1712685900,0,2024-04-09 18:05:00,423.959991,424.459991,423.950012,424.329986,55903.0
1712686200,0,2024-04-09 18:10:00,424.329986,424.390014,424.029998,424.165008,77008.0
1712686500,0,2024-04-09 18:15:00,424.209991,424.359985,424.119995,424.209991,52627.0
1712686800,0,2024-04-09 18:20:00,424.220001,424.260009,423.73999,423.760009,51053.0
1712687100,0,2024-04-09 18:25:00,423.790008,424.019989,423.459991,423.579986,53485.0
1712687400,0,2024-04-09 18:30:00,423.609985,423.630004,423.309997,423.429992,54589.0
1712687700,0,2024-04-09 18:35:00,423.399993,423.720397,423.150787,423.220001,75378.0
1712688000,0,2024-04-09 18:40:00,423.209991,423.510009,423.079986,423.249694,63317.0
1712688300,0,2024-04-09 18:45:00,423.277496,423.420013,423.100006,423.162902,41372.0
1712688600,0,2024-04-09 18:50:00,423.125,423.559997,423.059997,423.315002,83069.0
1712688900,0,2024-04-09 18:55:00,423.309997,423.320007,422.98001,423.070007,92619.0
1712689200,0,2024-04-09 19:00:00,423.035003,423.045013,422.720001,422.954986,91264.0
1712689500,0,2024-04-09 19:05:00,422.970001,423.140014,422.559997,422.714996,64626.0
1712689800,0,2024-04-09 19:10:00,422.720001,422.970001,422.470001,422.815002,93880.0
1712690100,0,2024-04-09 19:15:00,422.825012,423.410003,422.734985,423.410003,101602.0
1712690400,0,2024-04-09 19:20:00,423.390014,423.959991,423.320007,423.877502,112386.0
1712690700,0,2024-04-09 19:25:00,423.910003,425.23999,423.890014,425.140014,180561.0
1712691000,0,2024-04-09 19:30:00,425.25,425.679992,424.959991,425.380004,166158.0
1712691300,0,2024-04-09 19:35:00,425.410003,425.589996,424.649993,424.670013,148575.0
1712691600,0,2024-04-09 19:40:00,424.670013,424.929992,424.149993,424.881286,149968.0
1712691900,0,2024-04-09 19:45:00,424.885314,424.98999,424.48001,424.779998,119234.0
1712692200,0,2024-04-09 19:50:00,424.799987,425.069793,424.579986,425.0,222641.0
1712692500,0,2024-04-09 19:55:00,425.059997,426.5,424.839996,426.32901,898098.0
1712755800,0,2024-04-10 13:30:00,422.209991,424.029998,420.410003,420.630004,1241661.0
1712756100,0,2024-04-10 13:35:00,420.579986,422.109985,420.579986,421.804992,360331.0
1712756400,0,2024-04-10 13:40:00,421.778594,422.220001,421.179992,421.890014,309626.0
1712756700,0,2024-04-10 13:45:00,420.625,421.309997,420.301605,420.404998,336851.0
1712757000,0,2024-04-10 13:50:00,420.399993,421.809997,420.350006,421.64331,247416.0
1712757300,0,2024-04-10 13:55:00,421.654998,421.899993,421.165008,421.470001,209009.0
1712757600,0,2024-04-10 14:00:00,421.540008,421.809997,420.890014,421.100006,190975.0
1712757900,0,2024-04-10 14:05:00,421.23001,422.040008,420.799987,421.890014,171481.0
1712758200,0,2024-04-10 14:10:00,421.880004,421.890014,420.839996,421.019989,147527.0
1712758500,0,2024-04-10 14:15:00,421.029998,421.779907,420.75,421.589996,166528.0
1712758800,0,2024-04-10 14:20:00,421.470001,421.674987,420.679992,420.98001,204204.0
1712759100,0,2024-04-10 14:25:00,420.970001,421.169799,420.350006,420.640014,187126.0
1712759400,0,2024-04-10 14:30:00,420.640014,421.559997,420.48999,421.149993,172234.0
1712759700,0,2024-04-10 14:35:00,421.109985,422.25,421.100006,422.200012,176760.0
1712760000,0,2024-04-10 14:40:00,422.179992,422.48001,421.809997,422.079986,222073.0
1712760300,0,2024-04-10 14:45:00,422.140014,422.204986,421.630004,421.839294,137895.0
1712760600,0,2024-04-10 14:50:00,421.899993,421.899993,420.760009,420.879913,183130.0
1712760900,0,2024-04-10 14:55:00,420.869995,421.024688,420.089996,420.589996,197763.0
1712761200,0,2024-04-10 15:00:00,420.619995,420.619995,419.839996,419.920013,237767.0
1712761500,0,2024-04-10 15:05:00,419.959991,420.48999,419.899993,420.130004,278945.0
1712761800,0,2024-04-10 15:10:00,420.070007,420.359893,419.709991,420.23999,123685.0
1712762100,0,2024-04-10 15:15:00,420.247497,420.390014,419.920013,420.190002,122338.0
1712762400,0,2024-04-10 15:20:00,420.225006,420.73999,420.190002,420.274993,134352.0
1712762700,0,2024-04-10 15:25:00,420.269989,421.109985,420.220001,421.0,122128.0
1712763000,0,2024-04-10 15:30:00,421.040008,421.130004,420.480194,420.815002,145697.0
1712763300,0,2024-04-10 15:35:00,420.79129,420.850006,420.190093,420.279998,127362.0
1712763600,0,2024-04-10 15:40:00,420.272491,420.359985,419.799987,419.920013,200380.0
1712763900,0,2024-04-10 15:45:00,419.920013,420.399993,419.760009,420.029998,120551.0
1712764200,0,2024-04-10 15:50:00,419.98999,420.390014,419.899993,420.36499,85647.0
1712764500,0,2024-04-10 15:55:00,420.359985,420.48001,420.145385,420.420013,87789.0
1712764800,0,2024-04-10 16:00:00,420.475006,420.950012,420.329986,420.869995,103820.0
1712765100,0,2024-04-10 16:05:00,420.880004,421.010009,420.450012,420.510009,116895.0
1712765400,0,2024-04-10 16:10:00,420.579986,420.630004,420.070098,420.092712,76637.0
1712765700,0,2024-04-10 16:15:00,420.084991,420.200012,420.029998,420.079986,60887.0
1712766000,0,2024-04-10 16:20:00,420.119995,420.309997,419.910003,420.260009,87143.0
1712766300,0,2024-04-10 16:25:00,420.315002,420.670013,420.299987,420.535003,66436.0
1712766600,0,2024-04-10 16:30:00,420.595001,420.889892,420.420013,420.769989,90254.0
1712766900,0,2024-04-10 16:35:00,420.809997,421.100006,420.799987,420.910003,92526.0
1712767200,0,2024-04-10 16:40:00,420.869995,421.0,420.609985,420.769989,81508.0
1712767500,0,2024-04-10 16:45:00,420.73999,421.130004,420.709991,421.12561,62822.0
1712767800,0,2024-04-10 16:50:00,421.119995,421.48999,420.940002,421.48999,87361.0
1712768100,0,2024-04-10 16:55:00,421.470001,421.920013,421.470001,421.779998,86006.0
1712768400,0,2024-04-10 17:00:00,421.760009,422.049987,420.410003,420.589996,183721.0
1712768700,0,2024-04-10 17:05:00,420.619995,420.620788,419.994995,420.089996,139489.0
1712769000,0,2024-04-10 17:10:00,420.054992,420.760406,420.019989,420.73001,104844.0
1712769300,0,2024-04-10 17:15:00,420.630004,421.589996,420.515014,421.510009,119327.0
1712769600,0,2024-04-10 17:20:00,421.560394,422.739898,421.380004,422.545013,209947.0
1712769900,0,2024-04-10 17:25:00,422.510986,422.869995,421.73001,421.774993,161309.0
1712770200,0,2024-04-10 17:30:00,421.73999,422.10501,420.549987,421.010009,185372.0
1712770500,0,2024-04-10 17:35:00,421.040008,421.170013,420.220001,420.43991,137624.0
1712770800,0,2024-04-10 17:40:00,420.410003,420.970001,420.269989,420.399993,120764.0
1712771100,0,2024-04-10 17:45:00,420.424987,421.0,420.350006,420.954986,93946.0
1712771400,0,2024-04-10 17:50:00,420.921112,421.190002,420.559997,421.029998,102830.0
1712771700,0,2024-04-10 17:55:00,421.0,422.619995,420.945007,421.674987,263704.0
1712772000,0,2024-04-10 18:00:00,421.709991,422.200012,421.070007,422.200012,136658.0
1712772300,0,2024-04-10 18:05:00,422.100006,422.190002,421.48999,421.929992,81526.0
1712772600,0,2024-04-10 18:10:00,421.940002,422.410003,421.529998,422.359985,79791.0
1712772900,0,2024-04-10 18:15:00,422.36499,422.619995,421.570007,421.869995,107224.0
1712773200,0,2024-04-10 18:20:00,421.98001,422.399993,421.445007,421.540008,103206.0
1712773500,0,2024-04-10 18:25:00,421.73999,422.100006,421.559997,421.690002,83622.0
1712773800,0,2024-04-10 18:30:00,421.799987,422.0,421.510009,421.760009,65268.0
1712774100,0,2024-04-10 18:35:00,421.779998,422.540008,421.75,422.510009,87183.0
1712774400,0,2024-04-10 18:40:00,422.426696,422.660003,422.200012,422.329986,126716.0
1712774700,0,2024-04-10 18:45:00,422.339996,422.600006,422.23999,422.48001,110099.0
1712775000,0,2024-04-10 18:50:00,422.385009,422.609985,421.809997,422.089996,118798.0
1712775300,0,2024-04-10 18:55:00,422.059997,422.059997,421.100006,421.149993,144821.0
1712775600,0,2024-04-10 19:00:00,421.209991,421.73999,421.070007,421.179992,121942.0
1712775900,0,2024-04-10 19:05:00,421.23001,421.619995,421.029998,421.339996,111279.0
1712776200,0,2024-04-10 19:10:00,421.48001,421.970001,421.390014,421.910003,79856.0
1712776500,0,2024-04-10 19:15:00,422.169189,426.279998,421.959991,422.144989,126790.0
1712776800,0,2024-04-10 19:20:00,422.309997,422.799987,422.200012,422.570007,138151.0
1712777100,0,2024-04-10 19:25:00,422.540008,422.950012,422.089996,422.109985,114009.0
1712777400,0,2024-04-10 19:30:00,422.170013,422.174987,421.290008,421.525695,151265.0
1712777700,0,2024-04-10 19:35:00,421.510009,421.859985,421.450012,421.660003,112398.0
1712778000,0,2024-04-10 19:40:00,421.679992,422.73001,421.679992,422.630004,122902.0
1712778300,0,2024-04-10 19:45:00,422.640014,423.420013,422.470001,423.100006,245702.0
1712778600,0,2024-04-10 19:50:00,423.070007,423.510009,422.920013,423.25,334794.0
1712778900,0,2024-04-10 19:55:00,423.23999,423.755004,423.019989,423.130004,819937.0
1712842200,0,2024-04-11 13:30:00,425.820007,426.700012,424.410003,425.549987,1253244.0
1712842500,0,2024-04-11 13:35:00,425.649993,426.600006,425.440002,425.704986,308959.0
1712842800,0,2024-04-11 13:40:00,425.704986,425.950012,425.059997,425.320007,310612.0
1712843100,0,2024-04-11 13:45:00,425.350006,425.720001,424.98001,425.320007,252679.0
1712843400,0,2024-04-11 13:50:00,425.299987,425.630004,424.399993,424.825012,236853.0
1712843700,0,2024-04-11 13:55:00,424.929992,425.059997,424.029998,424.415008,239839.0
1712844000,0,2024-04-11 14:00:00,424.415008,424.619995,423.464996,423.725006,288833.0
1712844300,0,2024-04-11 14:05:00,423.640014,423.899993,422.910003,423.23001,236487.0
1712844600,0,2024-04-11 14:10:00,423.260009,423.372497,422.709991,423.059997,238286.0
1712844900,0,2024-04-11 14:15:00,423.049987,423.049987,422.359985,422.73001,209226.0
1712845200,0,2024-04-11 14:20:00,422.640014,423.549987,422.579986,423.529998,147488.0
1712845500,0,2024-04-11 14:25:00,423.559997,423.880004,423.269989,423.809906,148473.0
1712845800,0,2024-04-11 14:30:00,423.700012,424.329986,423.591003,423.625,167834.0
1712846100,0,2024-04-11 14:35:00,423.679992,424.170013,423.570007,423.98999,112335.0
1712846400,0,2024-04-11 14:40:00,424.109985,424.380004,423.98999,424.130004,126299.0
1712846700,0,2024-04-11 14:45:00,424.125,424.369995,424.100006,424.119995,122793.0
1712847000,0,2024-04-11 14:50:00,424.130004,424.263,423.899993,424.065002,112526.0
1712847300,0,2024-04-11 14:55:00,424.095001,424.179992,423.75,423.880004,121155.0
1712847600,0,2024-04-11 15:00:00,423.940002,424.720001,423.777496,424.595001,123006.0
1712847900,0,2024-04-11 15:05:00,424.589996,424.609985,423.709991,423.890014,121311.0
1712848200,0,2024-04-11 15:10:00,423.940002,424.385009,423.935485,424.130004,66931.0
1712848500,0,2024-04-11 15:15:00,424.179992,424.73999,424.179992,424.43869,112492.0
1712848800,0,2024-04-11 15:20:00,424.459991,424.910003,424.440002,424.635009,167177.0
1712849100,0,2024-04-11 15:25:00,424.679992,424.779998,424.170013,424.249206,106271.0
1712849400,0,2024-04-11 15:30:00,424.23001,424.549987,424.200012,424.2901,95464.0
1712849700,0,2024-04-11 15:35:00,424.359985,424.779998,424.290008,424.779998,77850.0
1712850000,0,2024-04-11 15:40:00,424.779998,425.325012,424.660003,424.670013,160264.0
1712850300,0,2024-04-11 15:45:00,424.670013,425.181396,424.600006,425.049987,67681.0
1712850600,0,2024-04-11 15:50:00,425.089996,425.359985,425.040008,425.339996,145369.0
1712850900,0,2024-04-11 15:55:00,425.35501,426.049987,425.269989,425.964996,189289.0
1712851200,0,2024-04-11 16:00:00,426.010009,426.260009,425.679992,425.94989,170575.0
1712851500,0,2024-04-11 16:05:00,425.945007,426.23999,425.799987,425.940002,129601.0
1712851800,0,2024-04-11 16:10:00,425.964996,426.109985,425.640014,425.915008,115126.0
1712852100,0,2024-04-11 16:15:00,425.934997,426.100006,425.649993,426.095001,112555.0
1712852400,0,2024-04-11 16:20:00,426.095001,426.399993,425.829986,426.399993,121469.0
1712852700,0,2024-04-11 16:25:00,426.399993,426.429992,425.600006,425.760009,100007.0
1712853000,0,2024-04-11 16:30:00,425.684997,425.890014,425.549987,425.600006,87326.0
1712853300,0,2024-04-11 16:35:00,425.584991,425.73999,425.369995,425.470001,82660.0
1712853600,0,2024-04-11 16:40:00,425.540008,425.559997,425.130004,425.304992,89683.0
1712853900,0,2024-04-11 16:45:00,425.325012,425.519989,425.269989,425.519989,91882.0
1712854200,0,2024-04-11 16:50:00,425.519897,425.519989,425.010009,425.019989,77806.0
1712854500,0,2024-04-11 16:55:00,425.040008,425.209289,424.920013,424.940002,102249.0
1712854800,0,2024-04-11 17:00:00,424.98999,426.029998,424.630004,425.850006,193491.0
1712855100,0,2024-04-11 17:05:00,425.799987,426.329986,425.799987,426.290008,212781.0
1712855400,0,2024-04-11 17:10:00,426.299987,426.619995,426.260009,426.540008,148605.0
1712855700,0,2024-04-11 17:15:00,426.579986,427.049987,426.350006,427.019989,149527.0
1712856000,0,2024-04-11 17:20:00,427.0,427.350006,426.755004,427.179992,154684.0
1712856300,0,2024-04-11 17:25:00,427.209991,427.5,427.109985,427.160003,138717.0
1712856600,0,2024-04-11 17:30:00,427.179992,427.600006,427.179992,427.35501,111487.0
1712856900,0,2024-04-11 17:35:00,427.369995,427.440002,427.019989,427.040008,113492.0
1712857200,0,2024-04-11 17:40:00,426.990386,427.790008,426.950012,427.73001,162475.0
1712857500,0,2024-04-11 17:45:00,427.73999,427.940002,427.609985,427.820007,133371.0
1712857800,0,2024-04-11 17:50:00,427.829986,428.109985,427.661102,428.109985,156997.0
1712858100,0,2024-04-11 17:55:00,428.109985,428.220001,427.894989,428.079986,177176.0
1712858400,0,2024-04-11 18:00:00,428.119995,428.660003,428.050109,428.48999,187761.0
1712858700,0,2024-04-11 18:05:00,428.48001,429.130004,428.259002,428.769989,183801.0
1712859000,0,2024-04-11 18:10:00,428.790008,428.890014,428.619995,428.799987,136177.0
1712859300,0,2024-04-11 18:15:00,428.799987,429.0,428.399993,428.407592,135625.0
1712859600,0,2024-04-11 18:20:00,428.385009,428.557495,428.179992,428.557495,119566.0
1712859900,0,2024-04-11 18:25:00,428.570007,428.98001,428.540008,428.869995,97458.0
1712860200,0,2024-04-11 18:30:00,428.88031,429.119995,428.565002,428.829986,114432.0
1712860500,0,2024-04-11 18:35:00,428.809997,429.0,428.690002,428.959991,104057.0
1712860800,0,2024-04-11 18:40:00,428.950012,429.079986,428.765991,429.0,112176.0
1712861100,0,2024-04-11 18:45:00,429.029998,429.23001,428.880004,429.065002,162221.0
1712861400,0,2024-04-11 18:50:00,429.065002,429.369995,428.769989,428.934997,227789.0
1712861700,0,2024-04-11 18:55:00,428.950012,429.100006,428.799987,428.809997,131376.0
1712862000,0,2024-04-11 19:00:00,428.834991,429.190002,428.779998,428.940002,135589.0
1712862300,0,2024-04-11 19:05:00,428.945007,429.260009,428.910003,429.179992,130516.0
1712862600,0,2024-04-11 19:10:00,429.184997,429.299987,428.959991,428.959991,110718.0
1712862900,0,2024-04-11 19:15:00,428.981414,429.070007,428.720001,428.75,134674.0
1712863200,0,2024-04-11 19:20:00,428.765014,428.959411,428.589996,428.679992,144386.0
1712863500,0,2024-04-11 19:25:00,428.696594,428.771697,428.380004,428.589996,141915.0
1712863800,0,2024-04-11 19:30:00,428.549987,428.777313,428.445007,428.73001,140804.0
1712864100,0,2024-04-11 19:35:00,428.712097,428.899993,428.600006,428.75,168230.0
1712864400,0,2024-04-11 19:40:00,428.760009,428.920013,428.529998,428.839996,242506.0
1712864700,0,2024-04-11 19:45:00,428.839996,428.940002,428.649993,428.660003,157397.0
1712865000,0,2024-04-11 19:50:00,428.630004,428.799987,428.220001,428.260009,323611.0
1712865300,0,2024-04-11 19:55:00,428.299987,428.579986,427.790008,427.869995,782920.0
1712928600,0,2024-04-12 13:30:00,424.0,424.290008,422.519989,423.700012,1137991.0
1712928900,0,2024-04-12 13:35:00,423.630004,424.429992,423.137512,423.700012,455331.0
1712929200,0,2024-04-12 13:40:00,423.655212,424.320007,423.549987,424.119995,330682.0
1712929500,0,2024-04-12 13:45:00,424.089996,425.179412,423.990386,424.334991,340854.0
1712929800,0,2024-04-12 13:50:00,424.390014,425.029998,424.385009,425.010009,187539.0
1712930100,0,2024-04-12 13:55:00,424.950012,425.010009,424.279998,424.829986,182112.0
1712930400,0,2024-04-12 14:00:00,424.859985,424.910003,423.970001,424.165008,203504.0
1712930700,0,2024-04-12 14:05:00,424.140014,424.309997,423.059997,423.299987,237492.0
1712931000,0,2024-04-12 14:10:00,423.279998,423.679992,423.089996,423.565002,155824.0
1712931300,0,2024-04-12 14:15:00,423.410003,423.779998,422.910003,423.695007,264426.0
1712931600,0,2024-04-12 14:20:00,423.670013,423.720001,422.831298,422.859985,209295.0
1712931900,0,2024-04-12 14:25:00,422.879913,423.109985,422.316986,422.529998,243741.0
1712932200,0,2024-04-12 14:30:00,422.48999,422.709899,422.070007,422.132507,199616.0
1712932500,0,2024-04-12 14:35:00,422.137512,422.290008,421.299987,421.75,248831.0
1712932800,0,2024-04-12 14:40:00,421.700012,421.950012,421.25,421.459991,194088.0
1712933100,0,2024-04-12 14:45:00,421.4151,421.450012,421.149993,421.450012,163514.0
1712933400,0,2024-04-12 14:50:00,421.429992,421.470001,420.799987,421.329986,190008.0
1712933700,0,2024-04-12 14:55:00,421.339996,421.700012,420.73999,420.959991,178667.0
1712934000,0,2024-04-12 15:00:00,421.049987,421.820007,420.920013,421.519989,145519.0
1712934300,0,2024-04-12 15:05:00,421.519989,421.899993,421.299987,421.670013,111004.0
1712934600,0,2024-04-12 15:10:00,421.649993,422.309997,421.575012,422.170013,125277.0
1712934900,0,2024-04-12 15:15:00,422.214996,422.769989,422.140014,422.667694,128293.0
1712935200,0,2024-04-12 15:20:00,422.674987,423.279998,422.674987,423.089996,146206.0
1712935500,0,2024-04-12 15:25:00,423.064605,423.700012,422.940002,423.649993,162566.0
1712935800,0,2024-04-12 15:30:00,423.670013,424.035003,423.540008,424.035003,202777.0
1712936100,0,2024-04-12 15:35:00,424.010009,424.25,423.709991,423.790008,136696.0
1712936400,0,2024-04-12 15:40:00,423.815002,423.929992,423.015014,423.73001,139511.0
1712936700,0,2024-04-12 15:45:00,423.709991,424.429992,423.595001,424.351104,133655.0
1712937000,0,2024-04-12 15:50:00,424.369995,424.429992,423.690002,423.929992,103721.0
1712937300,0,2024-04-12 15:55:00,423.98001,424.149993,423.73001,423.829986,77394.0
1712937600,0,2024-04-12 16:00:00,423.910003,423.910003,423.420013,423.709991,87646.0
1712937900,0,2024-04-12 16:05:00,423.720001,424.260009,423.720001,423.984985,92552.0
1712938200,0,2024-04-12 16:10:00,423.965789,424.059997,423.529998,423.529998,127621.0
1712938500,0,2024-04-12 16:15:00,423.549987,423.684997,422.320007,422.350006,140085.0
1712938800,0,2024-04-12 16:20:00,422.440002,423.394989,422.390014,423.292388,98335.0
1712939100,0,2024-04-12 16:25:00,423.290008,423.459991,422.579986,422.595001,102846.0
1712939400,0,2024-04-12 16:30:00,422.61499,422.774993,422.140014,422.325012,108650.0
1712939700,0,2024-04-12 16:35:00,422.380004,422.459991,421.350006,421.712402,171068.0
1712940000,0,2024-04-12 16:40:00,421.690002,421.850006,421.380004,421.512512,127550.0
1712940300,0,2024-04-12 16:45:00,421.540008,421.790008,421.190002,421.23999,115736.0
1712940600,0,2024-04-12 16:50:00,421.269989,421.670013,421.170013,421.220001,91612.0
1712940900,0,2024-04-12 16:55:00,421.184997,421.410003,421.100006,421.100006,122701.0
1712941200,0,2024-04-12 17:00:00,421.109985,421.299896,420.75,421.029998,162513.0
1712941500,0,2024-04-12 17:05:00,421.065002,421.296508,420.600006,420.75,124545.0
1712941800,0,2024-04-12 17:10:00,420.809997,421.200012,420.799987,421.029998,104985.0
1712942100,0,2024-04-12 17:15:00,421.029998,421.600006,420.829986,420.880004,131152.0
1712942400,0,2024-04-12 17:20:00,420.850006,420.850006,420.040008,420.065002,174887.0
1712942700,0,2024-04-12 17:25:00,420.109985,420.299987,419.769989,420.059997,189880.0
1712943000,0,2024-04-12 17:30:00,420.040008,420.195007,419.779998,420.059997,104129.0
1712943300,0,2024-04-12 17:35:00,420.100006,420.399993,420.019989,420.399993,125095.0
1712943600,0,2024-04-12 17:40:00,420.339996,421.179992,420.329986,420.679992,640741.0
1712943900,0,2024-04-12 17:45:00,420.720001,421.600006,420.690002,421.350006,124263.0
1712944200,0,2024-04-12 17:50:00,421.380004,421.739593,421.010009,421.024993,91780.0
1712944500,0,2024-04-12 17:55:00,421.100006,421.260009,420.667114,420.690002,120564.0
1712944800,0,2024-04-12 18:00:00,420.674987,421.054992,420.420013,421.019989,85289.0
1712945100,0,2024-04-12 18:05:00,420.970001,421.816711,420.910003,421.660003,139235.0
1712945400,0,2024-04-12 18:10:00,421.674987,422.119995,421.527496,421.600006,122179.0
1712945700,0,2024-04-12 18:15:00,421.579986,422.119995,421.450012,421.834991,104260.0
1712946000,0,2024-04-12 18:20:00,421.850006,422.100006,421.46759,421.46759,97215.0
1712946300,0,2024-04-12 18:25:00,421.48999,421.929992,421.320007,421.869995,88667.0
1712946600,0,2024-04-12 18:30:00,421.881713,421.98999,421.529998,421.790008,110395.0
1712946900,0,2024-04-12 18:35:00,421.760009,421.940002,421.440002,421.549987,102631.0
1712947200,0,2024-04-12 18:40:00,421.529998,422.209991,421.420013,421.856414,128334.0
1712947500,0,2024-04-12 18:45:00,421.899993,422.070007,421.670013,421.769195,111138.0
1712947800,0,2024-04-12 18:50:00,421.75,422.0,421.687591,421.869995,150953.0
1712948100,0,2024-04-12 18:55:00,421.882507,421.882507,421.100006,421.130004,149623.0
1712948400,0,2024-04-12 19:00:00,421.119995,421.255004,420.845001,421.174987,165731.0
1712948700,0,2024-04-12 19:05:00,421.140014,421.609985,421.029998,421.160003,124838.0
1712949000,0,2024-04-12 19:10:00,421.200012,421.510009,421.079986,421.309997,107117.0
1712949300,0,2024-04-12 19:15:00,421.299987,421.720001,420.970001,421.290008,117695.0
1712949600,0,2024-04-12 19:20:00,421.23999,421.769989,421.190002,421.66751,107416.0
1712949900,0,2024-04-12 19:25:00,421.700012,421.910003,421.420013,421.440002,115250.0
1712950200,0,2024-04-12 19:30:00,421.470001,421.950012,421.390014,421.790008,131291.0
1712950500,0,2024-04-12 19:35:00,421.769989,421.769989,421.149993,421.156799,103381.0
1712950800,0,2024-04-12 19:40:00,421.200012,421.899993,421.200012,421.829986,152648.0
1712951100,0,2024-04-12 19:45:00,421.820098,422.204986,421.709991,421.910003,213954.0
1712951400,0,2024-04-12 19:50:00,421.910003,422.244995,421.25,421.600006,334731.0
1712951700,0,2024-04-12 19:55:00,421.584991,422.119995,421.299987,422.119995,742121.0
1713187800,0,2024-04-15 13:30:00,426.549987,426.549987,423.859985,423.910003,1119232.0
1713188100,0,2024-04-15 13:35:00,423.85501,425.529998,423.73999,425.369995,327275.0
1713188400,0,2024-04-15 13:40:00,425.399993,426.149993,425.399993,425.760009,287860.0
1713188700,0,2024-04-15 13:45:00,425.820007,426.089996,424.850006,425.290008,245757.0
1713189000,0,2024-04-15 13:50:00,425.265014,426.269989,425.149993,426.23001,181968.0
1713189300,0,2024-04-15 13:55:00,426.269989,426.600006,425.940002,426.190002,232545.0
1713189600,0,2024-04-15 14:00:00,426.149993,426.820007,425.850006,426.089996,256000.0
1713189900,0,2024-04-15 14:05:00,426.065002,426.410003,424.619995,424.73001,251234.0
1713190200,0,2024-04-15 14:10:00,424.619995,424.709991,423.474304,424.010009,330892.0
1713190500,0,2024-04-15 14:15:00,423.970001,424.640014,423.799987,423.899993,161432.0
1713190800,0,2024-04-15 14:20:00,423.899993,423.929992,422.832489,423.089996,255603.0
1713191100,0,2024-04-15 14:25:00,423.070007,423.269989,422.309997,423.089996,234056.0
1713191400,0,2024-04-15 14:30:00,423.119995,423.660003,422.690002,422.690002,189205.0
1713191700,0,2024-04-15 14:35:00,422.707489,423.195007,422.0,422.470001,180052.0
1713192000,0,2024-04-15 14:40:00,422.494995,422.799987,422.269989,422.679992,209419.0
1713192300,0,2024-04-15 14:45:00,422.700012,422.880004,422.019989,422.725006,163386.0
1713192600,0,2024-04-15 14:50:00,422.75,422.85501,422.010009,422.130004,169045.0
1713192900,0,2024-04-15 14:55:00,422.179992,422.760009,422.040008,422.309997,168260.0
1713193200,0,2024-04-15 15:00:00,422.299987,422.679992,422.049987,422.579986,126111.0
1713193500,0,2024-04-15 15:05:00,422.570007,422.720001,422.109985,422.220001,124858.0
1713193800,0,2024-04-15 15:10:00,422.23999,422.690002,422.100006,422.5,181869.0
1713194100,0,2024-04-15 15:15:00,422.48001,422.48001,421.959991,422.375,146035.0
1713194400,0,2024-04-15 15:20:00,422.380004,422.429992,422.040008,422.299987,88241.0
1713194700,0,2024-04-15 15:25:00,422.290008,422.73999,422.130004,422.709991,111428.0
1713195000,0,2024-04-15 15:30:00,422.75,423.119995,422.589996,423.049987,126628.0
1713195300,0,2024-04-15 15:35:00,423.10501,423.23999,422.640014,422.670013,123348.0
1713195600,0,2024-04-15 15:40:00,422.709991,422.779998,421.779998,421.869995,154428.0
1713195900,0,2024-04-15 15:45:00,421.910003,422.252014,421.600006,421.684997,127723.0
1713196200,0,2024-04-15 15:50:00,421.674987,422.390014,421.674987,422.200012,111782.0
1713196500,0,2024-04-15 15:55:00,422.209991,422.279998,421.839996,421.940002,84330.0
1713196800,0,2024-04-15 16:00:00,421.910003,422.279998,421.839996,422.160003,77363.0
1713197100,0,2024-04-15 16:05:00,422.179992,422.380004,421.899993,422.376495,60385.0
1713197400,0,2024-04-15 16:10:00,422.339996,422.450012,422.019989,422.304992,113201.0
1713197700,0,2024-04-15 16:15:00,422.269989,422.42279,421.609985,421.640594,162616.0
1713198000,0,2024-04-15 16:20:00,421.670013,421.859985,420.630004,420.779998,148957.0
1713198300,0,2024-04-15 16:25:00,420.744995,420.929992,420.5,420.609985,122059.0
1713198600,0,2024-04-15 16:30:00,420.597686,420.674987,419.910003,419.929992,167375.0
1713198900,0,2024-04-15 16:35:00,419.940002,420.100006,419.36499,419.630004,156506.0
1713199200,0,2024-04-15 16:40:00,419.679992,420.070007,419.450012,419.779998,134637.0
1713199500,0,2024-04-15 16:45:00,419.769989,420.380004,419.727508,420.040008,90076.0
1713199800,0,2024-04-15 16:50:00,420.040008,420.140014,419.720001,420.035003,74672.0
1713200100,0,2024-04-15 16:55:00,419.98999,420.149993,419.75,420.100006,78369.0
1713200400,0,2024-04-15 17:00:00,420.100006,420.459991,419.839996,420.25,96526.0
1713200700,0,2024-04-15 17:05:00,420.255004,420.690002,420.247497,420.464996,66014.0
1713201000,0,2024-04-15 17:10:00,420.459991,420.459991,419.640014,419.660003,109192.0
1713201300,0,2024-04-15 17:15:00,419.679992,419.829986,418.399993,418.417999,158848.0
1713201600,0,2024-04-15 17:20:00,418.440002,418.510009,417.570007,417.579986,200964.0
1713201900,0,2024-04-15 17:25:00,417.579986,417.73999,416.100006,416.174987,227033.0
1713202200,0,2024-04-15 17:30:00,416.160003,416.190002,415.279998,415.570007,221488.0
1713202500,0,2024-04-15 17:35:00,415.579986,416.089996,415.299987,415.325012,283605.0
1713202800,0,2024-04-15 17:40:00,415.350006,415.755615,414.929992,415.23001,284721.0
1713203100,0,2024-04-15 17:45:00,415.200012,415.679992,414.829986,414.999908,196786.0
1713203400,0,2024-04-15 17:50:00,414.950012,415.630004,414.5,415.420013,174444.0
1713203700,0,2024-04-15 17:55:00,415.358398,415.920013,415.25,415.720001,151783.0
1713204000,0,2024-04-15 18:00:00,415.675903,415.839996,415.190002,415.570007,96003.0
1713204300,0,2024-04-15 18:05:00,415.595001,415.950012,414.5,414.945007,208681.0
1713204600,0,2024-04-15 18:10:00,414.934997,414.934997,413.98001,414.290008,166668.0
1713204900,0,2024-04-15 18:15:00,414.23999,414.540008,414.0,414.375,152271.0
1713205200,0,2024-04-15 18:20:00,414.339996,414.73999,414.100006,414.286102,106679.0
1713205500,0,2024-04-15 18:25:00,414.350006,415.059997,414.350006,414.700012,105553.0
1713205800,0,2024-04-15 18:30:00,414.625,415.440002,414.510009,415.343994,134530.0
1713206100,0,2024-04-15 18:35:00,415.299987,415.769989,415.119995,415.25,150573.0
1713206400,0,2024-04-15 18:40:00,415.269989,415.619995,414.929992,415.059997,99846.0
1713206700,0,2024-04-15 18:45:00,415.059997,415.309997,414.910003,414.970001,86198.0
1713207000,0,2024-04-15 18:50:00,415.019989,415.100006,414.209991,414.23999,117249.0
1713207300,0,2024-04-15 18:55:00,414.265014,414.929992,414.154998,414.804992,101988.0
1713207600,0,2024-04-15 19:00:00,414.839996,415.040008,414.251708,414.269989,153720.0
1713207900,0,2024-04-15 19:05:00,414.269989,414.567504,414.089996,414.410003,153138.0
1713208200,0,2024-04-15 19:10:00,414.420013,414.540008,414.045013,414.109985,121810.0
1713208500,0,2024-04-15 19:15:00,414.109985,414.48001,413.429992,413.549987,235803.0
1713208800,0,2024-04-15 19:20:00,413.609985,414.899993,413.581085,414.765014,207753.0
1713209100,0,2024-04-15 19:25:00,414.790008,414.970001,414.369995,414.399993,143826.0
1713209400,0,2024-04-15 19:30:00,414.459991,414.709991,414.010009,414.010009,256266.0
1713209700,0,2024-04-15 19:35:00,414.045013,414.220001,413.700012,414.185302,182255.0
1713210000,0,2024-04-15 19:40:00,414.149993,414.209991,413.570007,413.570007,219683.0
1713210300,0,2024-04-15 19:45:00,413.600006,414.510009,413.48999,414.420013,218116.0
1713210600,0,2024-04-15 19:50:00,414.421997,414.470001,413.554992,413.790008,408806.0
1713210900,0,2024-04-15 19:55:00,413.760009,414.390014,413.510009,413.579986,925433.0
1713274200,0,2024-04-16 13:30:00,414.799987,415.329986,414.079986,414.510009,1184097.0
1713274500,0,2024-04-16 13:35:00,414.475006,415.690002,414.140014,415.015014,329882.0
1713274800,0,2024-04-16 13:40:00,415.040008,415.640014,414.744903,414.839996,262462.0
1713275100,0,2024-04-16 13:45:00,414.809997,415.015014,413.730102,414.25,348543.0
1713275400,0,2024-04-16 13:50:00,414.140014,415.065002,414.059997,415.0,263081.0
1713275700,0,2024-04-16 13:55:00,414.956512,416.649993,414.809997,416.359985,331865.0
1713276000,0,2024-04-16 14:00:00,416.359985,417.25,416.100006,417.154998,271876.0
1713276300,0,2024-04-16 14:05:00,417.100006,417.380004,416.179992,417.332397,235082.0
1713276600,0,2024-04-16 14:10:00,417.359985,417.420013,416.700012,417.23999,206043.0
1713276900,0,2024-04-16 14:15:00,417.23001,417.644287,416.660003,417.149993,203223.0
1713277200,0,2024-04-16 14:20:00,417.160003,417.320007,416.190002,416.274993,199138.0
1713277500,0,2024-04-16 14:25:00,416.23999,416.659912,415.510009,415.519989,210320.0
1713277800,0,2024-04-16 14:30:00,415.399993,416.049987,415.399993,415.64981,196251.0
1713278100,0,2024-04-16 14:35:00,415.709991,415.809997,415.079986,415.470001,138003.0
1713278400,0,2024-04-16 14:40:00,415.420013,415.700012,415.0,415.420013,142340.0
1713278700,0,2024-04-16 14:45:00,415.315002,415.720001,415.23999,415.420013,146222.0
1713279000,0,2024-04-16 14:50:00,415.399993,416.390014,415.23001,416.320007,138151.0
1713279300,0,2024-04-16 14:55:00,416.434997,416.519989,415.73999,415.799987,154095.0
1713279600,0,2024-04-16 15:00:00,415.790008,416.309997,415.679992,416.130004,176736.0
1713279900,0,2024-04-16 15:05:00,416.140014,416.85501,415.934997,416.559997,143591.0
1713280200,0,2024-04-16 15:10:00,416.600006,416.769989,416.040008,416.108489,113805.0
1713280500,0,2024-04-16 15:15:00,416.059997,416.679992,415.940002,416.130004,108905.0
1713280800,0,2024-04-16 15:20:00,416.130004,416.850006,415.970001,416.829986,124413.0
1713281100,0,2024-04-16 15:25:00,416.834991,417.059997,416.600006,416.73001,130318.0
1713281400,0,2024-04-16 15:30:00,416.700012,416.769989,416.299987,416.609985,85166.0
1713281700,0,2024-04-16 15:35:00,416.630004,416.630004,416.079986,416.089996,88941.0
1713282000,0,2024-04-16 15:40:00,416.079986,416.700012,416.059997,416.549987,180234.0
1713282300,0,2024-04-16 15:45:00,416.5,416.869995,416.140014,416.584991,95172.0
1713282600,0,2024-04-16 15:50:00,416.589996,417.25,416.589996,417.220001,101862.0
1713282900,0,2024-04-16 15:55:00,417.239898,417.279907,415.950012,415.98001,132885.0
1713283200,0,2024-04-16 16:00:00,415.98999,416.010009,415.48999,415.896301,470841.0
1713283500,0,2024-04-16 16:05:00,415.850006,416.579986,415.75299,416.48001,92286.0
1713283800,0,2024-04-16 16:10:00,416.48999,416.670013,416.179992,416.60501,86297.0
1713284100,0,2024-04-16 16:15:00,416.570007,416.769989,416.369995,416.390106,93646.0
1713284400,0,2024-04-16 16:20:00,416.329986,416.334991,416.001007,416.059997,82461.0
1713284700,0,2024-04-16 16:25:00,416.100006,416.535003,415.970001,416.059997,77895.0
1713285000,0,2024-04-16 16:30:00,416.024993,416.429992,415.929992,415.929992,80530.0
1713285300,0,2024-04-16 16:35:00,415.910003,416.212799,415.75,416.024993,103133.0
1713285600,0,2024-04-16 16:40:00,416.079986,416.339996,415.579986,415.665008,82464.0
1713285900,0,2024-04-16 16:45:00,415.709991,416.450012,415.709991,416.420013,64916.0
1713286200,0,2024-04-16 16:50:00,416.369995,416.563293,415.950012,416.029998,61428.0
1713286500,0,2024-04-16 16:55:00,416.049987,416.309997,415.799987,416.160003,76836.0
1713286800,0,2024-04-16 17:00:00,416.220001,416.290008,415.720001,415.809997,70691.0
1713287100,0,2024-04-16 17:05:00,415.845001,416.660003,415.700012,416.609985,86238.0
1713287400,0,2024-04-16 17:10:00,416.559997,416.75,416.160003,416.508789,98748.0
1713287700,0,2024-04-16 17:15:00,416.519989,416.690002,416.119995,416.390014,80905.0
1713288000,0,2024-04-16 17:20:00,416.429992,416.625,416.260009,416.450012,74726.0
1713288300,0,2024-04-16 17:25:00,416.459991,416.790008,415.950012,416.070007,90151.0
1713288600,0,2024-04-16 17:30:00,416.155395,416.318603,414.600006,415.839996,261618.0
1713288900,0,2024-04-16 17:35:00,415.821594,416.649993,415.670013,416.289886,119315.0
1713289200,0,2024-04-16 17:40:00,416.299987,417.0,416.149993,416.149993,118114.0
1713289500,0,2024-04-16 17:45:00,416.320007,416.609985,415.475006,415.475891,81668.0
1713289800,0,2024-04-16 17:50:00,415.459991,416.149993,414.910003,415.779998,128236.0
1713290100,0,2024-04-16 17:55:00,415.790008,416.209991,415.600006,416.065002,89473.0
1713290400,0,2024-04-16 18:00:00,416.029998,416.5,415.570007,416.48001,79994.0
1713290700,0,2024-04-16 18:05:00,416.459991,418.399993,416.320007,418.309997,1269858.0
1713291000,0,2024-04-16 18:10:00,418.309997,418.390014,416.839996,416.890014,136469.0
1713291300,0,2024-04-16 18:15:00,416.940002,417.019989,415.839996,415.890014,139585.0
1713291600,0,2024-04-16 18:20:00,415.93991,415.98999,414.940002,415.5,148074.0
1713291900,0,2024-04-16 18:25:00,415.380004,416.089996,414.75,415.066009,150320.0
1713292200,0,2024-04-16 18:30:00,414.98999,416.059906,414.970001,416.0,109751.0
1713292500,0,2024-04-16 18:35:00,416.079986,416.209991,415.540008,416.029998,80257.0
1713292800,0,2024-04-16 18:40:00,416.079315,416.350006,415.790008,416.059997,79746.0
1713293100,0,2024-04-16 18:45:00,416.029998,416.5,415.809997,416.079986,89154.0
1713293400,0,2024-04-16 18:50:00,416.149993,417.350006,416.125,417.10501,84713.0
1713293700,0,2024-04-16 18:55:00,417.109985,417.470001,416.897491,417.420013,78993.0
1713294000,0,2024-04-16 19:00:00,417.5,417.660003,416.929992,417.0,132225.0
1713294300,0,2024-04-16 19:05:00,416.990509,417.100006,416.654602,416.670013,97702.0
1713294600,0,2024-04-16 19:10:00,416.690002,416.850006,416.390014,416.404998,97916.0
1713294900,0,2024-04-16 19:15:00,416.440002,416.720001,416.100006,416.698394,155350.0
1713295200,0,2024-04-16 19:20:00,416.709991,416.915008,416.429992,416.75,90269.0
1713295500,0,2024-04-16 19:25:00,416.73999,417.100006,416.640014,416.98001,74717.0
1713295800,0,2024-04-16 19:30:00,416.964996,416.964996,415.459991,415.540008,144365.0
1713296100,0,2024-04-16 19:35:00,415.415008,415.910003,415.290008,415.619995,144736.0
1713296400,0,2024-04-16 19:40:00,415.674987,415.679992,415.160003,415.573211,161488.0
1713296700,0,2024-04-16 19:45:00,415.528106,415.940002,415.359985,415.720001,107886.0
1713297000,0,2024-04-16 19:50:00,415.690002,415.920013,415.5,415.549987,207122.0
1713297300,0,2024-04-16 19:55:00,415.559997,415.649993,414.220001,414.5,859526.0
1713360600,0,2024-04-17 13:30:00,417.595001,418.144989,417.165008,417.859985,797348.0
1713360900,0,2024-04-17 13:35:00,417.875,418.579986,417.459991,418.494995,334592.0
1713361200,0,2024-04-17 13:40:00,418.54251,418.880004,418.269989,418.600006,270859.0
1713361500,0,2024-04-17 13:45:00,418.572601,418.589996,417.950012,418.0,192774.0
1713361800,0,2024-04-17 13:50:00,418.029998,418.100006,416.709991,417.032501,229350.0
1713362100,0,2024-04-17 13:55:00,417.029998,417.179992,416.200012,416.720001,143126.0
1713362400,0,2024-04-17 14:00:00,416.769989,416.929992,415.660003,415.839996,447346.0
1713362700,0,2024-04-17 14:05:00,415.760009,416.399993,415.700012,415.899993,173266.0
1713363000,0,2024-04-17 14:10:00,415.894989,415.929992,414.859985,415.190002,241148.0
1713363300,0,2024-04-17 14:15:00,415.170013,415.349914,414.799987,415.12149,147902.0
1713363600,0,2024-04-17 14:20:00,415.089996,415.369995,414.519989,415.309997,172650.0
1713363900,0,2024-04-17 14:25:00,415.350006,416.299987,415.350006,415.839996,169831.0
1713364200,0,2024-04-17 14:30:00,415.791412,416.100006,415.359985,415.429901,124334.0
1713364500,0,2024-04-17 14:35:00,415.325103,415.57901,414.829986,414.945007,140569.0
1713364800,0,2024-04-17 14:40:00,414.924987,415.209991,414.731903,415.075012,113232.0
1713365100,0,2024-04-17 14:45:00,415.079986,415.709899,414.920013,415.670013,122900.0
1713365400,0,2024-04-17 14:50:00,415.619995,415.679992,414.179992,414.269989,169145.0
1713365700,0,2024-04-17 14:55:00,414.315002,415.021697,414.285003,415.021697,101363.0
1713366000,0,2024-04-17 15:00:00,415.040008,415.950012,415.024993,415.845001,123348.0
1713366300,0,2024-04-17 15:05:00,415.910003,415.929992,415.170013,415.470001,98873.0
1713366600,0,2024-04-17 15:10:00,415.463806,415.48001,415.0,415.149993,105670.0
1713366900,0,2024-04-17 15:15:00,415.109985,415.410003,414.200012,414.200012,100757.0
1713367200,0,2024-04-17 15:20:00,414.170013,414.394989,413.890014,414.11499,144558.0
1713367500,0,2024-04-17 15:25:00,414.100006,414.119995,413.290008,413.295013,164557.0
1713367800,0,2024-04-17 15:30:00,413.290008,413.410003,412.120086,412.309997,797078.0
1713368100,0,2024-04-17 15:35:00,412.309997,412.869995,412.260009,412.670013,143886.0
1713368400,0,2024-04-17 15:40:00,412.720001,413.420013,412.690002,413.255004,152388.0
1713368700,0,2024-04-17 15:45:00,413.243408,413.350006,412.630004,412.908508,114712.0
1713369000,0,2024-04-17 15:50:00,412.929992,413.200012,412.760009,413.140014,74662.0
1713369300,0,2024-04-17 15:55:00,413.079986,413.339996,412.98001,413.049987,80415.0
1713369600,0,2024-04-17 16:00:00,412.977203,414.760009,412.535003,412.815002,420045.0
1713369900,0,2024-04-17 16:05:00,412.899993,412.899993,411.180114,411.180114,242796.0
1713370200,0,2024-04-17 16:10:00,411.204986,411.98001,411.179992,411.869995,218108.0
1713370500,0,2024-04-17 16:15:00,411.86499,411.940002,411.459991,411.529998,100249.0
1713370800,0,2024-04-17 16:20:00,411.589996,412.070007,411.339996,411.385009,133116.0
1713371100,0,2024-04-17 16:25:00,411.394989,411.804992,410.880004,411.5,166527.0
1713371400,0,2024-04-17 16:30:00,411.48999,411.73001,411.23001,411.510009,80211.0
1713371700,0,2024-04-17 16:35:00,411.48999,411.790008,411.370086,411.529998,107396.0
1713372000,0,2024-04-17 16:40:00,411.48001,411.875,410.829986,410.829986,148575.0
1713372300,0,2024-04-17 16:45:00,410.929992,411.350006,410.329986,411.2901,250569.0
1713372600,0,2024-04-17 16:50:00,411.359985,411.709991,411.045013,411.579986,92132.0
1713372900,0,2024-04-17 16:55:00,411.595001,411.595001,411.0,411.290008,66665.0
1713373200,0,2024-04-17 17:00:00,411.23001,411.970001,411.10501,411.920013,110634.0
1713373500,0,2024-04-17 17:05:00,411.950012,412.679992,411.820098,412.470001,95145.0
1713373800,0,2024-04-17 17:10:00,412.470001,412.640014,412.079986,412.339996,78614.0
1713374100,0,2024-04-17 17:15:00,412.5,413.154998,412.359985,412.880004,118452.0
1713374400,0,2024-04-17 17:20:00,412.940002,413.23001,412.529998,412.679992,95353.0
1713374700,0,2024-04-17 17:25:00,412.679992,413.019989,412.470001,413.0,89591.0
1713375000,0,2024-04-17 17:30:00,412.915008,413.190002,412.690002,412.790008,74367.0
1713375300,0,2024-04-17 17:35:00,412.839996,412.959991,412.570007,412.579986,64641.0
1713375600,0,2024-04-17 17:40:00,412.630004,412.890014,411.970001,412.390014,74704.0
1713375900,0,2024-04-17 17:45:00,412.399993,412.700012,412.040008,412.679992,62568.0
1713376200,0,2024-04-17 17:50:00,412.73999,413.059997,412.220001,412.809997,76691.0
1713376500,0,2024-04-17 17:55:00,412.75,413.160003,412.75,413.015502,79662.0
1713376800,0,2024-04-17 18:00:00,412.970001,413.089996,412.660003,413.031494,470662.0
1713377100,0,2024-04-17 18:05:00,413.0,413.029998,412.630004,412.850006,82991.0
1713377400,0,2024-04-17 18:10:00,412.839996,412.839996,412.359985,412.470001,76152.0
1713377700,0,2024-04-17 18:15:00,412.5,412.779998,411.959991,412.529998,67303.0
1713378000,0,2024-04-17 18:20:00,412.540008,412.790008,412.25,412.649993,77640.0
1713378300,0,2024-04-17 18:25:00,412.75,413.220001,412.570007,412.690002,76196.0
1713378600,0,2024-04-17 18:30:00,412.73001,412.899993,412.510009,412.589996,109891.0
1713378900,0,2024-04-17 18:35:00,412.570007,412.820007,412.140014,412.649993,87708.0
1713379200,0,2024-04-17 18:40:00,412.660003,414.394989,412.630004,414.309997,226153.0
1713379500,0,2024-04-17 18:45:00,414.269989,414.5,413.54779,413.54779,159476.0
1713379800,0,2024-04-17 18:50:00,413.545013,413.940002,412.440002,412.640014,99995.0
1713380100,0,2024-04-17 18:55:00,412.579986,412.940002,412.059997,412.339996,144995.0
1713380400,0,2024-04-17 19:00:00,412.329986,412.339996,411.649993,411.700012,111403.0
1713380700,0,2024-04-17 19:05:00,411.809997,411.929992,411.5,411.690002,87704.0
1713381000,0,2024-04-17 19:10:00,411.670013,411.850006,411.315002,411.380004,106340.0
1713381300,0,2024-04-17 19:15:00,411.329986,412.380004,411.329986,412.160003,195153.0
1713381600,0,2024-04-17 19:20:00,412.170013,412.279998,411.679992,412.029998,96108.0
1713381900,0,2024-04-17 19:25:00,411.910003,412.23001,411.790496,411.899993,170759.0
1713382200,0,2024-04-17 19:30:00,411.880004,412.390014,411.660003,412.170013,200852.0
1713382500,0,2024-04-17 19:35:00,412.070007,412.269989,411.540008,411.725006,136117.0
1713382800,0,2024-04-17 19:40:00,411.799987,412.679992,411.510009,412.579986,165319.0
1713383100,0,2024-04-17 19:45:00,412.550903,413.130004,412.369995,412.945007,153547.0
1713383400,0,2024-04-17 19:50:00,412.959991,413.160003,412.339996,412.98999,270798.0
1713383700,0,2024-04-17 19:55:00,412.869995,412.959991,411.720001,411.73999,732176.0
1713447000,0,2024-04-18 13:30:00,410.484985,411.48999,409.049987,409.600006,878023.0
1713447300,0,2024-04-18 13:35:00,409.579986,410.130004,407.459991,407.899993,423213.0
1713447600,0,2024-04-18 13:40:00,407.875,408.920013,407.660003,408.744995,292477.0
1713447900,0,2024-04-18 13:45:00,408.600006,410.029998,408.540008,409.850006,262718.0
1713448200,0,2024-04-18 13:50:00,409.864685,410.104705,408.630004,408.670013,246045.0
1713448500,0,2024-04-18 13:55:00,408.679992,408.975006,408.220001,408.295013,232198.0
1713448800,0,2024-04-18 14:00:00,408.285003,408.559997,407.570007,407.769989,306150.0
1713449100,0,2024-04-18 14:05:00,407.825012,408.130004,407.089996,408.079986,375177.0
1713449400,0,2024-04-18 14:10:00,408.070007,408.48001,407.850097,408.470001,276261.0
1713449700,0,2024-04-18 14:15:00,408.459991,408.5,408.160003,408.269989,187250.0
1713450000,0,2024-04-18 14:20:00,408.260009,408.450012,408.070007,408.23999,239778.0
1713450300,0,2024-04-18 14:25:00,408.209991,408.450012,407.910003,407.94989,227781.0
1713450600,0,2024-04-18 14:30:00,407.913085,408.869995,407.850006,408.309997,476736.0
1713450900,0,2024-04-18 14:35:00,408.327514,409.415008,408.190002,408.809997,277141.0
1713451200,0,2024-04-18 14:40:00,408.73999,409.549987,408.720001,409.463409,148274.0
1713451500,0,2024-04-18 14:45:00,409.470001,409.760009,409.135009,409.579986,159925.0
1713451800,0,2024-04-18 14:50:00,409.609985,409.809997,409.220001,409.48001,124601.0
1713452100,0,2024-04-18 14:55:00,409.549987,410.660003,409.533386,410.459991,275272.0
1713452400,0,2024-04-18 15:00:00,410.494995,410.589996,410.274993,410.399993,107891.0
1713452700,0,2024-04-18 15:05:00,410.429992,411.079986,410.429992,410.820007,166806.0
1713453000,0,2024-04-18 15:10:00,410.850006,411.095886,410.410003,411.089996,125841.0
1713453300,0,2024-04-18 15:15:00,411.154998,411.549987,410.940002,411.0,92392.0
1713453600,0,2024-04-18 15:20:00,411.019989,411.649993,410.976013,411.559997,431126.0
1713453900,0,2024-04-18 15:25:00,411.554992,411.570007,410.531188,410.684997,136298.0
1713454200,0,2024-04-18 15:30:00,410.700012,411.549987,410.690002,411.387512,179151.0
1713454500,0,2024-04-18 15:35:00,411.420013,411.589996,410.85501,411.089996,298722.0
1713454800,0,2024-04-18 15:40:00,411.070007,411.880004,410.98001,411.880004,109349.0
1713455100,0,2024-04-18 15:45:00,411.859985,411.859985,411.23001,411.320007,99950.0
1713455400,0,2024-04-18 15:50:00,411.279998,411.434997,411.220001,411.434997,86328.0
1713455700,0,2024-04-18 15:55:00,411.450012,411.459991,411.230102,411.330108,338009.0
1713456000,0,2024-04-18 16:00:00,411.385009,411.660003,410.975006,410.98999,76032.0
1713456300,0,2024-04-18 16:05:00,410.920013,410.920013,410.23999,410.36499,90981.0
1713456600,0,2024-04-18 16:10:00,410.390014,410.635009,409.799987,409.809997,69588.0
1713456900,0,2024-04-18 16:15:00,409.829986,410.309906,409.760009,410.174987,71022.0
1713457200,0,2024-04-18 16:20:00,410.190002,410.220001,409.570007,409.660003,79948.0
1713457500,0,2024-04-18 16:25:00,409.589996,409.799987,409.149993,409.458587,122099.0
1713457800,0,2024-04-18 16:30:00,409.450012,409.450012,408.440002,408.53009,143646.0
1713458100,0,2024-04-18 16:35:00,408.600006,409.589996,408.570007,409.23001,91293.0
1713458400,0,2024-04-18 16:40:00,409.329986,409.329986,408.720001,408.785003,68832.0
1713458700,0,2024-04-18 16:45:00,408.845001,408.845001,407.850006,408.149993,164793.0
1713459000,0,2024-04-18 16:50:00,408.179992,408.200012,407.660003,407.859985,101504.0
1713459300,0,2024-04-18 16:55:00,407.859985,408.209991,407.73001,407.75,74022.0
1713459600,0,2024-04-18 17:00:00,407.75,408.220001,407.694213,408.022613,123532.0
1713459900,0,2024-04-18 17:05:00,408.010009,408.010009,407.339996,407.690002,157688.0
1713460200,0,2024-04-18 17:10:00,407.660003,407.660003,407.160003,407.540008,101910.0
1713460500,0,2024-04-18 17:15:00,407.549987,407.625,406.640014,407.186004,169407.0
1713460800,0,2024-04-18 17:20:00,407.171386,407.380004,406.429992,406.445007,103888.0
1713461100,0,2024-04-18 17:25:00,406.470001,407.619995,406.399993,407.540008,114087.0
1713461400,0,2024-04-18 17:30:00,407.570007,407.709991,407.100006,407.309997,68556.0
1713461700,0,2024-04-18 17:35:00,407.279998,407.540008,407.0,407.11499,76164.0
1713462000,0,2024-04-18 17:40:00,407.190002,407.440002,406.640106,407.309997,86431.0
1713462300,0,2024-04-18 17:45:00,407.211914,407.589996,407.149993,407.23001,95575.0
1713462600,0,2024-04-18 17:50:00,407.211608,407.211608,406.149993,406.380004,156154.0
1713462900,0,2024-04-18 17:55:00,406.380004,406.440002,406.049987,406.141998,149905.0
1713463200,0,2024-04-18 18:00:00,406.190002,406.209991,405.940002,406.049987,171435.0
1713463500,0,2024-04-18 18:05:00,406.035888,406.209991,405.630004,405.660003,171712.0
1713463800,0,2024-04-18 18:10:00,405.709991,406.070007,405.23999,405.839996,146511.0
1713464100,0,2024-04-18 18:15:00,405.859985,406.48999,405.859985,406.350006,170549.0
1713464400,0,2024-04-18 18:20:00,406.330108,406.769012,406.269989,406.399993,185999.0
1713464700,0,2024-04-18 18:25:00,406.359985,406.700012,405.570007,405.760009,109336.0
1713465000,0,2024-04-18 18:30:00,405.804992,405.804992,405.095001,405.180114,121153.0
1713465300,0,2024-04-18 18:35:00,405.200012,405.5,404.959991,405.140014,230505.0
1713465600,0,2024-04-18 18:40:00,405.079986,405.450012,404.970001,405.369995,191317.0
1713465900,0,2024-04-18 18:45:00,405.329986,405.640014,405.179992,405.600006,127253.0
1713466200,0,2024-04-18 18:50:00,405.529998,405.529998,405.060089,405.220001,101252.0
1713466500,0,2024-04-18 18:55:00,405.220001,405.290008,404.791503,404.929992,144589.0
1713466800,0,2024-04-18 19:00:00,404.899993,405.910003,404.899993,405.549804,450210.0
1713467100,0,2024-04-18 19:05:00,405.549987,406.119995,405.410003,405.649993,142296.0
1713467400,0,2024-04-18 19:10:00,405.700012,406.160003,405.179992,405.23999,131489.0
1713467700,0,2024-04-18 19:15:00,405.214996,405.359985,404.890014,405.23001,174962.0
1713468000,0,2024-04-18 19:20:00,405.204986,405.670013,404.950012,405.390014,1147534.0
1713468300,0,2024-04-18 19:25:00,405.420013,405.5,405.049987,405.140014,159043.0
1713468600,0,2024-04-18 19:30:00,405.179992,405.679992,405.049987,405.187713,190775.0
1713468900,0,2024-04-18 19:35:00,405.174987,405.290008,404.769989,404.799987,207421.0
1713469200,0,2024-04-18 19:40:00,404.834991,405.029998,404.720306,404.799987,226434.0
1713469500,0,2024-04-18 19:45:00,404.815002,405.140014,404.690002,404.975006,253434.0
1713469800,0,2024-04-18 19:50:00,405.029998,405.619995,404.0401,404.269989,503737.0
1713470100,0,2024-04-18 19:55:00,404.299987,404.630004,404.029998,404.149993,1147757.0
1713533400,0,2024-04-19 13:30:00,404.029998,405.48001,403.160003,404.23001,2911390.0
1713533700,0,2024-04-19 13:35:00,403.970001,404.329986,403.079986,403.277191,277234.0
1713534000,0,2024-04-19 13:40:00,403.308807,404.440002,402.589996,404.295013,450610.0
1713534300,0,2024-04-19 13:45:00,404.295013,404.910003,403.48001,403.570007,215153.0
1713534600,0,2024-04-19 13:50:00,403.48999,403.589996,402.450012,403.48999,249215.0
1713534900,0,2024-04-19 13:55:00,403.510009,403.589996,402.149993,402.339996,1603536.0
1713535200,0,2024-04-19 14:00:00,402.315002,403.054992,402.100006,402.510009,216871.0
1713535500,0,2024-04-19 14:05:00,402.450012,402.869995,401.621002,402.029907,506510.0
1713535800,0,2024-04-19 14:10:00,402.070007,402.459991,401.369995,401.48999,251148.0
1713536100,0,2024-04-19 14:15:00,401.48999,401.640014,400.519989,400.570007,377709.0
1713536400,0,2024-04-19 14:20:00,400.520111,400.959991,400.209991,400.23999,1009209.0
1713536700,0,2024-04-19 14:25:00,400.25,400.48999,399.399993,400.48999,607420.0
1713537000,0,2024-04-19 14:30:00,400.399993,401.059997,400.269989,400.880004,273744.0
1713537300,0,2024-04-19 14:35:00,400.869995,400.929992,400.320007,400.609985,183857.0
1713537600,0,2024-04-19 14:40:00,400.679992,401.950012,400.570007,401.934997,205391.0
1713537900,0,2024-04-19 14:45:00,401.934997,402.589996,401.720001,402.343505,211084.0
1713538200,0,2024-04-19 14:50:00,402.36499,402.779998,402.010009,402.424987,639727.0
1713538500,0,2024-04-19 14:55:00,402.470001,402.839111,402.160003,402.380004,142001.0
1713538800,0,2024-04-19 15:00:00,402.260009,402.359985,401.350006,401.484985,148370.0
1713539100,0,2024-04-19 15:05:00,401.48001,402.380004,401.339996,402.380004,136356.0
1713539400,0,2024-04-19 15:10:00,402.379913,402.809997,402.019989,402.179992,135918.0
1713539700,0,2024-04-19 15:15:00,402.200012,402.359985,401.589996,401.760009,175838.0
1713540000,0,2024-04-19 15:20:00,401.734985,401.790008,401.345001,401.369995,103017.0
1713540300,0,2024-04-19 15:25:00,401.369995,401.579986,401.070007,401.359985,130314.0
1713540600,0,2024-04-19 15:30:00,401.320007,401.595001,400.920013,401.059997,1081426.0
1713540900,0,2024-04-19 15:35:00,401.075012,401.589996,400.859985,401.190399,135963.0
1713541200,0,2024-04-19 15:40:00,401.220001,401.484985,401.170013,401.420013,121686.0
1713541500,0,2024-04-19 15:45:00,401.410003,401.73999,401.261291,401.350006,118996.0
1713541800,0,2024-04-19 15:50:00,401.345001,401.510009,400.839996,400.920013,94168.0
1713542100,0,2024-04-19 15:55:00,400.899993,401.049987,400.410003,400.470001,145154.0
1713542400,0,2024-04-19 16:00:00,400.450012,401.140014,400.380004,400.505004,112351.0
1713542700,0,2024-04-19 16:05:00,400.510009,400.609985,399.799987,400.109985,190884.0
1713543000,0,2024-04-19 16:10:00,400.070007,400.089996,398.619995,398.660003,620123.0
1713543300,0,2024-04-19 16:15:00,398.660003,399.170013,398.640014,398.700012,212844.0
1713543600,0,2024-04-19 16:20:00,398.660003,399.189697,398.579986,398.630004,161072.0
1713543900,0,2024-04-19 16:25:00,398.651214,398.959991,398.220001,398.290008,200631.0
1713544200,0,2024-04-19 16:30:00,398.329986,398.929901,398.209991,398.609985,227844.0
1713544500,0,2024-04-19 16:35:00,398.649993,398.73999,398.149993,398.179992,107440.0
1713544800,0,2024-04-19 16:40:00,398.195007,398.700012,398.061004,398.529998,205833.0
1713545100,0,2024-04-19 16:45:00,398.5,399.139892,398.420013,398.48999,244584.0
1713545400,0,2024-04-19 16:50:00,398.48999,399.885009,398.460205,399.200012,265158.0
1713545700,0,2024-04-19 16:55:00,399.25,399.73999,399.079986,399.72879,215520.0
1713546000,0,2024-04-19 17:00:00,399.75,399.950012,399.170013,399.451812,170722.0
1713546300,0,2024-04-19 17:05:00,399.459991,399.589996,399.299987,399.579986,162898.0
1713546600,0,2024-04-19 17:10:00,399.540008,399.940002,399.519989,399.709991,76407.0
1713546900,0,2024-04-19 17:15:00,399.723999,400.309997,399.459991,400.095001,136547.0
1713547200,0,2024-04-19 17:20:00,400.134094,400.160003,399.48999,399.755187,69413.0
1713547500,0,2024-04-19 17:25:00,399.774993,399.929992,399.179992,399.23999,105464.0
1713547800,0,2024-04-19 17:30:00,399.170013,399.760009,399.070007,399.670013,117605.0
1713548100,0,2024-04-19 17:35:00,399.644989,399.769989,399.329986,399.329986,72116.0
1713548400,0,2024-04-19 17:40:00,399.350006,400.0,399.350006,399.709991,141455.0
1713548700,0,2024-04-19 17:45:00,399.755004,400.940002,399.755004,400.85501,138625.0
1713549000,0,2024-04-19 17:50:00,400.78009,402.019989,400.78009,401.929992,185223.0
1713549300,0,2024-04-19 17:55:00,401.959991,402.149993,400.755004,401.119995,148492.0
1713549600,0,2024-04-19 18:00:00,401.119995,401.119995,400.329986,400.670013,90099.0
1713549900,0,2024-04-19 18:05:00,400.704986,401.454986,400.25,400.589996,178094.0
1713550200,0,2024-04-19 18:10:00,400.700012,401.100006,400.450805,400.450805,109562.0
1713550500,0,2024-04-19 18:15:00,400.450012,400.890014,400.059997,400.73999,142692.0
1713550800,0,2024-04-19 18:20:00,400.695007,400.899993,400.490112,400.809295,130188.0
1713551100,0,2024-04-19 18:25:00,400.809997,400.809997,399.705993,399.799987,168076.0
1713551400,0,2024-04-19 18:30:00,399.795196,400.350006,399.770111,399.910003,136825.0
1713551700,0,2024-04-19 18:35:00,399.890014,400.029998,399.149993,399.200012,155313.0
1713552000,0,2024-04-19 18:40:00,399.161102,399.220001,398.450012,398.795013,350109.0
1713552300,0,2024-04-19 18:45:00,398.839996,399.75,398.799987,399.60501,187851.0
1713552600,0,2024-04-19 18:50:00,399.640014,399.820007,399.206787,399.48001,128939.0
1713552900,0,2024-04-19 18:55:00,399.440002,400.070007,399.290008,399.505004,212085.0
1713553200,0,2024-04-19 19:00:00,399.290008,399.420013,398.920013,398.930114,180262.0
1713553500,0,2024-04-19 19:05:00,399.019989,399.649993,398.570007,399.420013,301133.0
1713553800,0,2024-04-19 19:10:00,399.390014,399.714996,399.130004,399.334991,271267.0
1713554100,0,2024-04-19 19:15:00,399.309997,399.519989,398.760009,399.385009,190382.0
1713554400,0,2024-04-19 19:20:00,399.48999,399.579986,399.139892,399.179992,212591.0
1713554700,0,2024-04-19 19:25:00,399.200012,399.75,398.959991,399.390014,208587.0
1713555000,0,2024-04-19 19:30:00,399.390014,399.850006,399.339996,399.579986,211896.0
1713555300,0,2024-04-19 19:35:00,399.519989,399.73001,398.760009,399.11499,243521.0
1713555600,0,2024-04-19 19:40:00,399.079986,399.119995,397.769989,398.100006,484440.0
1713555900,0,2024-04-19 19:45:00,398.140014,398.790008,397.98001,398.269012,407767.0
1713556200,0,2024-04-19 19:50:00,398.070007,399.100006,398.059997,399.100006,599374.0
1713556500,0,2024-04-19 19:55:00,399.089996,399.440002,398.48999,399.109985,1318098.0
1713792600,0,2024-04-22 13:30:00,400.187988,401.450012,398.369995,400.98001,1311715.0
1713792900,0,2024-04-22 13:35:00,400.931396,402.5,400.931396,402.058105,379080.0
1713793200,0,2024-04-22 13:40:00,402.089996,402.394989,400.804992,401.032501,343745.0
1713793500,0,2024-04-22 13:45:00,401.005004,401.619995,400.690093,401.540008,299192.0
1713793800,0,2024-04-22 13:50:00,401.540008,401.929992,400.570007,400.690002,218469.0
1713794100,0,2024-04-22 13:55:00,400.700012,400.98001,399.5,399.540008,364881.0
1713794400,0,2024-04-22 14:00:00,399.660003,400.649993,399.61499,400.019989,269825.0
1713794700,0,2024-04-22 14:05:00,400.059997,401.290008,399.975006,400.260009,306077.0
1713795000,0,2024-04-22 14:10:00,400.325012,400.649993,399.519989,399.790008,291670.0
1713795300,0,2024-04-22 14:15:00,399.795013,400.109985,399.429992,399.825012,142470.0
1713795600,0,2024-04-22 14:20:00,399.799987,399.850006,398.679992,399.019989,217843.0
1713795900,0,2024-04-22 14:25:00,398.994995,398.994995,397.600006,397.765014,341317.0
1713796200,0,2024-04-22 14:30:00,397.799987,398.329986,397.559997,397.589996,227958.0
1713796500,0,2024-04-22 14:35:00,397.600006,399.119995,397.600006,398.054992,159851.0
1713796800,0,2024-04-22 14:40:00,398.024993,398.720001,398.0,398.098205,129797.0
1713797100,0,2024-04-22 14:45:00,398.109985,398.529998,397.929992,398.084991,171204.0
1713797400,0,2024-04-22 14:50:00,398.149993,398.170013,397.079986,397.279998,210832.0
1713797700,0,2024-04-22 14:55:00,397.260009,397.375,396.670013,396.920013,208319.0
1713798000,0,2024-04-22 15:00:00,396.899993,396.950012,396.029998,396.23999,293559.0
1713798300,0,2024-04-22 15:05:00,396.149993,396.470001,395.75,396.457,182455.0
1713798600,0,2024-04-22 15:10:00,396.440002,397.269989,396.200012,396.910003,193095.0
1713798900,0,2024-04-22 15:15:00,396.929992,397.700012,396.809997,397.390014,173208.0
1713799200,0,2024-04-22 15:20:00,397.429992,397.700012,397.070007,397.619995,146968.0
1713799500,0,2024-04-22 15:25:00,397.619995,398.179992,397.589996,397.98999,194379.0
1713799800,0,2024-04-22 15:30:00,397.98999,398.524993,397.975006,398.440002,181952.0
1713800100,0,2024-04-22 15:35:00,398.424987,398.850006,398.390014,398.75,145079.0
1713800400,0,2024-04-22 15:40:00,398.790008,398.929992,397.899993,398.079986,134098.0
1713800700,0,2024-04-22 15:45:00,398.080108,398.349914,398.0,398.200988,73201.0
1713801000,0,2024-04-22 15:50:00,398.200103,398.709991,398.200103,398.619995,90748.0
1713801300,0,2024-04-22 15:55:00,398.679992,398.929992,398.480102,398.829986,103638.0
1713801600,0,2024-04-22 16:00:00,398.910003,399.149993,398.6315,398.869995,120217.0
1713801900,0,2024-04-22 16:05:00,398.859985,399.029998,398.420013,398.429992,98537.0
1713802200,0,2024-04-22 16:10:00,398.380004,398.609985,398.260009,398.420013,101874.0
1713802500,0,2024-04-22 16:15:00,398.410003,399.359985,398.410003,398.850006,166718.0
1713802800,0,2024-04-22 16:20:00,398.820007,399.359893,398.795013,398.850006,89550.0
1713803100,0,2024-04-22 16:25:00,398.869995,399.23001,398.785003,398.986511,71680.0
1713803400,0,2024-04-22 16:30:00,398.950012,398.970001,398.529998,398.660003,68466.0
1713803700,0,2024-04-22 16:35:00,398.634796,398.970001,398.634796,398.820007,81595.0
1713804000,0,2024-04-22 16:40:00,398.839996,398.950012,398.549987,398.709991,74068.0
1713804300,0,2024-04-22 16:45:00,398.700012,399.20639,398.670013,398.940002,81462.0
1713804600,0,2024-04-22 16:50:00,398.940002,399.029998,398.73999,398.98001,62346.0
1713804900,0,2024-04-22 16:55:00,398.952789,399.209899,398.740112,399.140014,79001.0
1713805200,0,2024-04-22 17:00:00,399.179992,399.609985,399.080108,399.334991,78308.0
1713805500,0,2024-04-22 17:05:00,399.380004,399.769989,399.359985,399.375,87668.0
1713805800,0,2024-04-22 17:10:00,399.350006,399.720001,399.290008,399.593597,67500.0
1713806100,0,2024-04-22 17:15:00,399.630004,399.660003,399.130004,399.220001,74268.0
1713806400,0,2024-04-22 17:20:00,399.23999,399.48999,399.109985,399.359985,78059.0
1713806700,0,2024-04-22 17:25:00,399.399993,399.928405,399.353393,399.928405,147773.0
1713807000,0,2024-04-22 17:30:00,399.910003,400.350006,399.859985,400.350006,139222.0
1713807300,0,2024-04-22 17:35:00,400.35501,400.600006,400.010009,400.334991,125054.0
1713807600,0,2024-04-22 17:40:00,400.350006,400.369995,399.799987,399.880004,129735.0
1713807900,0,2024-04-22 17:45:00,399.890014,400.809997,399.87619,400.760009,117267.0
1713808200,0,2024-04-22 17:50:00,400.649993,401.579986,400.630004,401.269989,184898.0
1713808500,0,2024-04-22 17:55:00,401.299987,401.419891,400.690002,400.98001,97845.0
1713808800,0,2024-04-22 18:00:00,400.950012,400.959991,400.600006,400.85501,101350.0
1713809100,0,2024-04-22 18:05:00,400.920013,401.399993,400.679992,401.329986,138281.0
1713809400,0,2024-04-22 18:10:00,401.320007,401.630004,401.260009,401.484985,676664.0
1713809700,0,2024-04-22 18:15:00,401.510009,401.700012,401.41809,401.589996,112627.0
1713810000,0,2024-04-22 18:20:00,401.627014,402.200012,401.627014,402.170013,134096.0
1713810300,0,2024-04-22 18:25:00,402.154998,402.579986,401.98001,402.390014,163623.0
1713810600,0,2024-04-22 18:30:00,402.399993,402.825012,402.399993,402.820007,147254.0
1713810900,0,2024-04-22 18:35:00,402.820007,402.839996,402.244995,402.475006,131441.0
1713811200,0,2024-04-22 18:40:00,402.48999,402.595001,401.75,402.010009,144419.0
1713811500,0,2024-04-22 18:45:00,402.019714,402.119995,401.519989,401.579986,115882.0
1713811800,0,2024-04-22 18:50:00,401.559997,401.690002,401.434997,401.554992,93273.0
1713812100,0,2024-04-22 18:55:00,401.595001,402.089996,401.519989,402.049987,88210.0
1713812400,0,2024-04-22 19:00:00,402.059997,402.088195,401.600006,401.660003,143776.0
1713812700,0,2024-04-22 19:05:00,401.670013,401.934997,401.529998,401.934997,117493.0
1713813000,0,2024-04-22 19:10:00,401.920013,402.200012,401.869995,402.100006,120205.0
1713813300,0,2024-04-22 19:15:00,402.070007,402.209991,401.820007,401.98999,147702.0
1713813600,0,2024-04-22 19:20:00,401.975006,402.109985,401.429992,401.609985,124431.0
1713813900,0,2024-04-22 19:25:00,401.600006,401.660003,401.339996,401.420013,131712.0
1713814200,0,2024-04-22 19:30:00,401.380004,401.5,400.660003,400.660003,162935.0
1713814500,0,2024-04-22 19:35:00,400.619995,400.75,399.970001,400.070007,165934.0
1713814800,0,2024-04-22 19:40:00,400.049987,400.850006,400.019989,400.790008,149821.0
1713815100,0,2024-04-22 19:45:00,400.849914,401.899993,400.779998,401.799987,205974.0
1713815400,0,2024-04-22 19:50:00,401.779998,401.779998,400.190002,400.690002,341110.0
1713815700,0,2024-04-22 19:55:00,400.660003,401.190002,400.174987,400.820007,762040.0
1713879000,0,2024-04-23 13:30:00,404.25,405.170013,403.059997,403.720001,872735.0
1713879300,0,2024-04-23 13:35:00,403.75,404.25,403.25,403.619995,215822.0
1713879600,0,2024-04-23 13:40:00,403.609985,405.0,403.549987,404.777496,240729.0
1713879900,0,2024-04-23 13:45:00,405.859985,405.959991,404.720001,404.920013,295017.0
1713880200,0,2024-04-23 13:50:00,404.970001,405.470001,404.135009,405.440002,211157.0
1713880500,0,2024-04-23 13:55:00,405.5,406.093505,405.152099,405.945007,285253.0
1713880800,0,2024-04-23 14:00:00,406.010009,406.209991,405.600006,405.869995,246310.0
1713881100,0,2024-04-23 14:05:00,405.829986,407.0,405.777404,406.540008,289587.0
1713881400,0,2024-04-23 14:10:00,406.600006,407.019989,406.390014,406.690002,257211.0
1713881700,0,2024-04-23 14:15:00,406.684997,406.850006,405.940002,406.399993,219361.0
1713882000,0,2024-04-23 14:20:00,406.410003,407.160003,406.214996,407.089996,190069.0
1713882300,0,2024-04-23 14:25:00,407.089996,407.799987,406.809997,407.399993,192497.0
1713882600,0,2024-04-23 14:30:00,407.429992,408.200012,407.410003,407.910003,248356.0
1713882900,0,2024-04-23 14:35:00,407.829986,407.929992,406.880004,406.944305,207818.0
1713883200,0,2024-04-23 14:40:00,406.929992,407.23001,406.790008,407.039398,139157.0
1713883500,0,2024-04-23 14:45:00,407.040008,407.23001,406.690002,406.910003,134100.0
1713883800,0,2024-04-23 14:50:00,406.920013,407.450012,406.690002,407.370513,124239.0
1713884100,0,2024-04-23 14:55:00,407.339996,407.619995,407.23999,407.450012,102098.0
1713884400,0,2024-04-23 15:00:00,407.48001,407.700012,406.170013,406.440002,156235.0
1713884700,0,2024-04-23 15:05:00,406.425811,406.640014,405.839996,406.0,132899.0
1713885000,0,2024-04-23 15:10:00,406.040008,406.809997,406.040008,406.73999,105048.0
1713885300,0,2024-04-23 15:15:00,406.790008,406.869995,406.529998,406.579803,122228.0
1713885600,0,2024-04-23 15:20:00,406.649993,406.899993,406.519989,406.769989,119109.0
1713885900,0,2024-04-23 15:25:00,406.791595,406.86499,406.440002,406.579986,111376.0
1713886200,0,2024-04-23 15:30:00,406.600006,406.755004,406.179992,406.704986,117790.0
1713886500,0,2024-04-23 15:35:00,406.73001,407.179992,406.450012,406.880004,105213.0
1713886800,0,2024-04-23 15:40:00,406.839996,406.929992,406.420013,406.690002,93698.0
1713887100,0,2024-04-23 15:45:00,406.714996,406.86499,406.434997,406.660003,136471.0
1713887400,0,2024-04-23 15:50:00,406.579986,406.869995,406.4057,406.779998,112143.0
1713887700,0,2024-04-23 15:55:00,406.73999,406.959899,406.450012,406.609497,66391.0
1713888000,0,2024-04-23 16:00:00,406.640014,406.820007,406.195007,406.820007,94452.0
1713888300,0,2024-04-23 16:05:00,406.79251,407.079986,406.609985,407.019989,107042.0
1713888600,0,2024-04-23 16:10:00,407.019989,407.450012,406.890014,407.420013,94469.0
1713888900,0,2024-04-23 16:15:00,407.404998,407.672088,407.300109,407.635009,122297.0
1713889200,0,2024-04-23 16:20:00,407.609985,407.670013,407.309997,407.325012,99483.0
1713889500,0,2024-04-23 16:25:00,407.329986,407.570007,407.119995,407.399993,82374.0
1713889800,0,2024-04-23 16:30:00,407.390014,407.415985,407.140014,407.327301,81272.0
1713890100,0,2024-04-23 16:35:00,407.405609,407.459991,406.910003,407.279998,75449.0
1713890400,0,2024-04-23 16:40:00,407.320007,407.470001,407.17749,407.179992,84286.0
1713890700,0,2024-04-23 16:45:00,407.190002,407.339599,407.070007,407.130004,56547.0
1713891000,0,2024-04-23 16:50:00,407.160003,407.350006,407.130004,407.179992,80112.0
1713891300,0,2024-04-23 16:55:00,407.140014,407.239898,406.721008,407.184997,91349.0
1713891600,0,2024-04-23 17:00:00,407.149993,407.170013,406.60501,407.005004,113890.0
1713891900,0,2024-04-23 17:05:00,406.98001,407.440002,406.929992,407.059997,72574.0
1713892200,0,2024-04-23 17:10:00,407.079986,407.136993,406.350006,406.450012,67717.0
1713892500,0,2024-04-23 17:15:00,406.450012,406.75,406.200012,406.686187,75518.0
1713892800,0,2024-04-23 17:20:00,406.679992,407.068511,406.679992,406.769989,64332.0
1713893100,0,2024-04-23 17:25:00,406.779998,407.039398,406.609985,407.039398,67131.0
1713893400,0,2024-04-23 17:30:00,407.0,407.209991,406.950012,407.170013,68019.0
1713893700,0,2024-04-23 17:35:00,407.171997,407.454986,407.070007,407.399993,90496.0
1713894000,0,2024-04-23 17:40:00,407.434997,407.670013,407.290008,407.420013,73577.0
1713894300,0,2024-04-23 17:45:00,407.459991,407.600006,407.350006,407.521087,71751.0
1713894600,0,2024-04-23 17:50:00,407.48999,407.799987,407.470397,407.589385,88709.0
1713894900,0,2024-04-23 17:55:00,407.570007,407.769989,407.540008,407.75061,69064.0
1713895200,0,2024-04-23 18:00:00,407.769989,407.891998,407.630004,407.719909,93327.0
1713895500,0,2024-04-23 18:05:00,407.670013,407.799987,407.390014,407.459991,91169.0
1713895800,0,2024-04-23 18:10:00,407.440002,407.760009,407.300994,407.565002,84314.0
1713896100,0,2024-04-23 18:15:00,407.559997,407.720001,407.410003,407.529998,76361.0
1713896400,0,2024-04-23 18:20:00,407.545684,407.774993,407.545684,407.760009,60749.0
1713896700,0,2024-04-23 18:25:00,407.774993,407.804992,407.475006,407.475006,56160.0
1713897000,0,2024-04-23 18:30:00,407.475006,407.540008,407.0,407.140014,90713.0
1713897300,0,2024-04-23 18:35:00,407.100006,407.309997,407.070007,407.190002,60345.0
1713897600,0,2024-04-23 18:40:00,407.23001,407.529998,407.179992,407.484985,72029.0
1713897900,0,2024-04-23 18:45:00,407.459991,407.629913,407.260009,407.570098,90829.0
1713898200,0,2024-04-23 18:50:00,407.600006,407.60501,407.049987,407.190002,85354.0
1713898500,0,2024-04-23 18:55:00,407.23001,407.5,407.200012,407.494995,57117.0
1713898800,0,2024-04-23 19:00:00,407.48001,407.529998,406.570007,406.880004,113202.0
1713899100,0,2024-04-23 19:05:00,406.890014,407.040008,406.589996,406.940002,88650.0
1713899400,0,2024-04-23 19:10:00,406.940002,407.410003,406.869995,407.149993,106031.0
1713899700,0,2024-04-23 19:15:00,407.149993,407.23001,406.820007,407.134185,86260.0
1713900000,0,2024-04-23 19:20:00,407.079986,407.359588,406.899993,407.23001,107005.0
1713900300,0,2024-04-23 19:25:00,407.269989,407.295013,406.929992,407.029998,115473.0
1713900600,0,2024-04-23 19:30:00,407.019989,407.290008,406.779998,407.23999,105731.0
1713900900,0,2024-04-23 19:35:00,407.23999,407.5,407.220001,407.359985,104894.0
1713901200,0,2024-04-23 19:40:00,407.345489,407.475006,407.190002,407.475006,135572.0
1713901500,0,2024-04-23 19:45:00,407.450012,407.589996,407.179992,407.459991,146031.0
1713901800,0,2024-04-23 19:50:00,407.420013,407.519989,407.070007,407.329986,301205.0
1713902100,0,2024-04-23 19:55:00,407.260009,407.720001,406.850006,407.480987,889164.0
1713965400,0,2024-04-24 13:30:00,409.559997,410.169891,408.700012,409.489013,1276595.0
1713965700,0,2024-04-24 13:35:00,409.48999,411.269897,409.48999,410.709991,309463.0
1713966000,0,2024-04-24 13:40:00,410.783905,412.459991,410.600006,411.600006,428361.0
1713966300,0,2024-04-24 13:45:00,411.640014,411.840698,410.899993,411.059997,230115.0
1713966600,0,2024-04-24 13:50:00,411.079986,411.140014,410.160003,410.494506,233808.0
1713966900,0,2024-04-24 13:55:00,410.5,410.688903,409.029998,409.440002,275839.0
1713967200,0,2024-04-24 14:00:00,409.48001,410.029998,409.334991,409.829986,248302.0
1713967500,0,2024-04-24 14:05:00,409.829986,410.809997,409.779998,410.219909,218904.0
1713967800,0,2024-04-24 14:10:00,410.220001,410.450012,409.317108,409.399993,113037.0
1713968100,0,2024-04-24 14:15:00,409.410003,409.630004,408.929992,409.350006,228673.0
1713968400,0,2024-04-24 14:20:00,409.329986,409.75,409.329986,409.440002,100457.0
1713968700,0,2024-04-24 14:25:00,409.390014,409.760009,408.73001,408.890014,176953.0
1713969000,0,2024-04-24 14:30:00,408.890014,409.644989,408.850006,409.100006,140443.0
1713969300,0,2024-04-24 14:35:00,409.049987,409.329986,408.799987,409.149993,146093.0
1713969600,0,2024-04-24 14:40:00,409.170013,409.25,408.920013,409.140014,139211.0
1713969900,0,2024-04-24 14:45:00,409.144989,409.25,408.790008,409.179992,114601.0
1713970200,0,2024-04-24 14:50:00,409.23001,409.619995,409.200012,409.390014,116204.0
1713970500,0,2024-04-24 14:55:00,409.329986,409.369903,408.760009,409.0,205524.0
1713970800,0,2024-04-24 15:00:00,409.0,409.295013,408.769989,408.880004,146872.0
1713971100,0,2024-04-24 15:05:00,408.820007,409.0,408.070007,408.559997,178489.0
1713971400,0,2024-04-24 15:10:00,408.591491,408.890014,408.5,408.744995,101891.0
1713971700,0,2024-04-24 15:15:00,408.690002,408.929992,408.649993,408.720001,92304.0
1713972000,0,2024-04-24 15:20:00,408.679687,409.009704,408.399993,408.470001,138015.0
1713972300,0,2024-04-24 15:25:00,408.434997,408.73999,408.109985,408.109985,134461.0
1713972600,0,2024-04-24 15:30:00,408.179992,408.619995,408.109985,408.565002,69558.0
1713972900,0,2024-04-24 15:35:00,408.600006,408.600006,408.260009,408.48001,62524.0
1713973200,0,2024-04-24 15:40:00,408.440002,408.479187,407.61029,407.769989,103546.0
1713973500,0,2024-04-24 15:45:00,407.729095,407.769012,407.290008,407.559997,146048.0
1713973800,0,2024-04-24 15:50:00,407.559997,407.640014,407.23001,407.440887,82139.0
1713974100,0,2024-04-24 15:55:00,407.390014,407.420013,407.070007,407.184997,115170.0
1713974400,0,2024-04-24 16:00:00,407.140014,407.839996,407.130004,407.760009,111128.0
1713974700,0,2024-04-24 16:05:00,407.760009,407.760009,407.125,407.329986,87910.0
1713975000,0,2024-04-24 16:10:00,407.359985,407.450012,406.880004,406.950012,124968.0
1713975300,0,2024-04-24 16:15:00,407.0,407.470001,406.975006,407.165008,101074.0
1713975600,0,2024-04-24 16:20:00,407.156311,407.23001,406.940002,407.010009,97863.0
1713975900,0,2024-04-24 16:25:00,407.070007,407.890014,407.019989,407.619995,123358.0
1713976200,0,2024-04-24 16:30:00,407.570007,407.630004,406.86499,406.885009,132226.0
1713976500,0,2024-04-24 16:35:00,406.920013,407.25,406.829986,407.179992,86757.0
1713976800,0,2024-04-24 16:40:00,407.184997,407.269989,406.850006,407.095001,65249.0
1713977100,0,2024-04-24 16:45:00,407.089996,407.159912,406.809997,406.98999,62410.0
1713977400,0,2024-04-24 16:50:00,406.98999,407.73001,406.779998,407.660003,93986.0
1713977700,0,2024-04-24 16:55:00,407.649993,408.089996,407.376708,407.924987,113466.0
1713978000,0,2024-04-24 17:00:00,407.940002,407.950012,407.570007,407.73001,68097.0
1713978300,0,2024-04-24 17:05:00,407.710205,407.950012,407.649993,407.929992,73691.0
1713978600,0,2024-04-24 17:10:00,408.019989,408.079986,407.765106,407.779998,72665.0
1713978900,0,2024-04-24 17:15:00,407.790008,408.200012,407.709991,408.10501,83162.0
1713979200,0,2024-04-24 17:20:00,408.130004,408.459991,407.910003,408.430114,67534.0
1713979500,0,2024-04-24 17:25:00,408.420013,408.790008,408.399993,408.709991,81777.0
1713979800,0,2024-04-24 17:30:00,408.760009,409.220001,408.73001,409.149993,87967.0
1713980100,0,2024-04-24 17:35:00,409.140014,409.559997,408.970092,409.259887,76233.0
1713980400,0,2024-04-24 17:40:00,409.279998,409.559997,409.250091,409.339996,60554.0
1713980700,0,2024-04-24 17:45:00,409.299987,409.839996,409.299987,409.524993,79227.0
1713981000,0,2024-04-24 17:50:00,409.5,410.0,409.429992,409.785003,82644.0
1713981300,0,2024-04-24 17:55:00,409.799987,410.119995,409.799987,409.869995,73791.0
1713981600,0,2024-04-24 18:00:00,409.929992,410.026794,409.630004,409.644989,81589.0
1713981900,0,2024-04-24 18:05:00,409.619995,409.720001,409.059997,409.5,77930.0
1713982200,0,2024-04-24 18:10:00,409.540008,409.670013,408.779998,408.815002,82179.0
1713982500,0,2024-04-24 18:15:00,408.809997,408.994995,408.559997,408.809997,82880.0
1713982800,0,2024-04-24 18:20:00,408.859985,408.981292,408.690002,408.809997,61349.0
1713983100,0,2024-04-24 18:25:00,408.799987,408.899993,408.470001,408.630004,56163.0
1713983400,0,2024-04-24 18:30:00,408.640014,408.880004,408.290008,408.679992,93167.0
1713983700,0,2024-04-24 18:35:00,408.665008,408.890014,408.540008,408.75,85093.0
1713984000,0,2024-04-24 18:40:00,408.709991,408.899993,408.549987,408.894989,54389.0
1713984300,0,2024-04-24 18:45:00,408.885009,408.945007,408.510009,408.609985,66874.0
1713984600,0,2024-04-24 18:50:00,408.640014,408.649993,408.23001,408.399993,72393.0
1713984900,0,2024-04-24 18:55:00,408.410003,408.579986,407.98999,408.184997,84660.0
1713985200,0,2024-04-24 19:00:00,408.170013,408.299987,407.670013,407.714996,108889.0
1713985500,0,2024-04-24 19:05:00,407.75,408.135986,407.540008,408.089996,88141.0
1713985800,0,2024-04-24 19:10:00,408.070007,408.48999,407.975006,408.399993,100307.0
1713986100,0,2024-04-24 19:15:00,408.342712,408.450012,408.179992,408.380004,92541.0
1713986400,0,2024-04-24 19:20:00,408.350006,409.089996,408.299987,409.040008,101522.0
1713986700,0,2024-04-24 19:25:00,409.079986,409.499389,409.019989,409.089996,94891.0
1713987000,0,2024-04-24 19:30:00,409.130004,409.320007,408.899993,409.100006,103389.0
1713987300,0,2024-04-24 19:35:00,409.079986,409.098602,408.720001,408.779998,127561.0
1713987600,0,2024-04-24 19:40:00,408.790008,409.029998,408.75,408.839996,114511.0
1713987900,0,2024-04-24 19:45:00,408.850006,409.179992,408.709991,408.970001,120698.0
1713988200,0,2024-04-24 19:50:00,408.98001,409.200012,408.75,408.910003,207366.0
1713988500,0,2024-04-24 19:55:00,408.910003,409.640686,408.839996,408.859985,581564.0
1714051800,0,2024-04-25 13:30:00,394.089996,395.0,388.23999,391.094512,3741227.0
1714052100,0,2024-04-25 13:35:00,391.109985,391.880004,388.829986,391.380004,1385104.0
1714052400,0,2024-04-25 13:40:00,391.297698,391.950012,389.119995,389.640014,1343541.0
1714052700,0,2024-04-25 13:45:00,389.734985,391.559997,388.035491,391.149993,1069198.0
1714053000,0,2024-04-25 13:50:00,391.149993,391.98001,390.880004,391.540008,654966.0
1714053300,0,2024-04-25 13:55:00,391.570007,391.670013,390.010009,391.429992,541176.0
1714053600,0,2024-04-25 14:00:00,391.570007,392.359985,390.970092,392.150085,579050.0
1714053900,0,2024-04-25 14:05:00,392.23999,392.970001,391.220001,391.635009,627924.0
1714054200,0,2024-04-25 14:10:00,391.649993,393.869995,391.609985,393.679992,635987.0
1714054500,0,2024-04-25 14:15:00,393.649993,394.540008,393.109985,394.070007,508686.0
1714054800,0,2024-04-25 14:20:00,394.084991,394.410003,393.644989,394.23999,373166.0
1714055100,0,2024-04-25 14:25:00,394.209991,394.470001,393.899993,394.10501,371816.0
1714055400,0,2024-04-25 14:30:00,394.070007,394.399902,393.649993,394.0,515973.0
1714055700,0,2024-04-25 14:35:00,394.019989,394.089996,393.100006,393.109985,428519.0
1714056000,0,2024-04-25 14:40:00,393.179992,393.450012,392.309997,393.031005,334464.0
1714056300,0,2024-04-25 14:45:00,392.98999,393.019989,392.260009,392.399993,261600.0
1714056600,0,2024-04-25 14:50:00,392.394989,392.829986,391.260009,391.350006,452973.0
1714056900,0,2024-04-25 14:55:00,391.369812,391.419891,390.399993,390.709991,482717.0
1714057200,0,2024-04-25 15:00:00,390.579986,391.380004,390.559997,391.315002,491121.0
1714057500,0,2024-04-25 15:05:00,391.290008,392.14981,390.950012,391.98999,345924.0
1714057800,0,2024-04-25 15:10:00,391.940002,392.84909,391.769989,392.779998,362045.0
1714058100,0,2024-04-25 15:15:00,392.850006,393.100006,392.329986,392.744995,485189.0
1714058400,0,2024-04-25 15:20:00,392.73999,392.769989,391.667205,391.679992,415120.0
1714058700,0,2024-04-25 15:25:00,391.630004,392.484985,391.549987,392.3992,360262.0
1714059000,0,2024-04-25 15:30:00,392.390014,392.426696,391.929992,392.119995,316524.0
1714059300,0,2024-04-25 15:35:00,392.079986,392.5,392.0,392.299987,255233.0
1714059600,0,2024-04-25 15:40:00,392.279998,392.670013,392.200012,392.345001,232507.0
1714059900,0,2024-04-25 15:45:00,392.280487,392.570007,392.010009,392.040008,189160.0
1714060200,0,2024-04-25 15:50:00,392.040008,392.379486,391.799987,392.214904,177385.0
1714060500,0,2024-04-25 15:55:00,392.220001,393.170013,392.049987,393.129608,199243.0
1714060800,0,2024-04-25 16:00:00,393.049987,393.48999,392.970001,393.25,194558.0
1714061100,0,2024-04-25 16:05:00,393.260009,393.929992,393.260009,393.609985,350240.0
1714061400,0,2024-04-25 16:10:00,393.665008,393.670013,392.640014,393.519989,241499.0
1714061700,0,2024-04-25 16:15:00,393.529998,393.679992,393.369995,393.600006,183170.0
1714062000,0,2024-04-25 16:20:00,393.529998,394.100006,393.445007,394.0,234443.0
1714062300,0,2024-04-25 16:25:00,394.016387,394.779998,393.890014,394.450012,226536.0
1714062600,0,2024-04-25 16:30:00,394.450012,394.69989,394.25,394.519989,199366.0
1714062900,0,2024-04-25 16:35:00,394.570007,394.888,394.5,394.630004,230903.0
1714063200,0,2024-04-25 16:40:00,394.635009,395.010009,394.464996,394.8497,175507.0
1714063500,0,2024-04-25 16:45:00,394.834991,395.229888,394.700012,394.920013,206852.0
1714063800,0,2024-04-25 16:50:00,394.929992,395.160003,394.619995,394.970001,167125.0
1714064100,0,2024-04-25 16:55:00,394.950012,395.690002,394.950012,395.23001,210824.0
1714064400,0,2024-04-25 17:00:00,395.290008,396.0,395.290008,395.695007,190539.0
1714064700,0,2024-04-25 17:05:00,395.679992,395.98999,395.615386,395.809997,245623.0
1714065000,0,2024-04-25 17:10:00,395.829986,396.279998,395.660003,395.869995,306965.0
1714065300,0,2024-04-25 17:15:00,395.934997,396.565002,395.820007,396.437408,269463.0
1714065600,0,2024-04-25 17:20:00,396.390014,396.390014,395.400085,395.500091,254303.0
1714065900,0,2024-04-25 17:25:00,395.48999,395.970001,394.940002,395.929992,245797.0
1714066200,0,2024-04-25 17:30:00,395.910003,396.23001,395.760009,396.109985,221159.0
1714066500,0,2024-04-25 17:35:00,396.165496,397.369995,396.165496,397.320007,260435.0
1714066800,0,2024-04-25 17:40:00,397.300689,397.429992,396.630004,396.809997,223067.0
1714067100,0,2024-04-25 17:45:00,396.769989,397.559997,396.769989,397.23001,256326.0
1714067400,0,2024-04-25 17:50:00,397.172302,398.197998,397.115905,397.910003,256922.0
1714067700,0,2024-04-25 17:55:00,397.970092,398.084991,397.529998,397.820007,222751.0
1714068000,0,2024-04-25 18:00:00,397.829986,398.23999,397.679992,398.089996,223968.0
1714068300,0,2024-04-25 18:05:00,398.089996,398.769989,397.970001,398.660003,252925.0
1714068600,0,2024-04-25 18:10:00,398.665008,399.380004,398.380004,399.049987,263675.0
1714068900,0,2024-04-25 18:15:00,399.041595,399.600006,399.041595,399.48999,270280.0
1714069200,0,2024-04-25 18:20:00,399.484985,399.688507,398.734985,398.750213,294972.0
1714069500,0,2024-04-25 18:25:00,398.768585,398.768585,397.220001,397.23001,245163.0
1714069800,0,2024-04-25 18:30:00,397.234985,397.98001,397.154998,397.320007,236521.0
1714070100,0,2024-04-25 18:35:00,397.325012,397.540008,397.089996,397.290008,193167.0
1714070400,0,2024-04-25 18:40:00,397.252197,397.260009,396.649993,396.709991,199870.0
1714070700,0,2024-04-25 18:45:00,396.73999,396.959991,396.350006,396.519989,140881.0
1714071000,0,2024-04-25 18:50:00,396.492492,396.679992,396.109985,396.390014,198433.0
1714071300,0,2024-04-25 18:55:00,396.390014,396.589996,396.019989,396.559997,260659.0
1714071600,0,2024-04-25 19:00:00,396.559997,397.43991,396.494995,397.045013,280599.0
1714071900,0,2024-04-25 19:05:00,397.053192,397.399993,396.531799,396.880004,273657.0
1714072200,0,2024-04-25 19:10:00,396.875,397.600006,396.570007,397.48999,250717.0
1714072500,0,2024-04-25 19:15:00,397.540008,398.660003,397.429992,398.600006,327453.0
1714072800,0,2024-04-25 19:20:00,398.61499,398.839996,398.399993,398.700012,274157.0
1714073100,0,2024-04-25 19:25:00,398.73999,399.209991,398.470001,399.209991,302155.0
1714073400,0,2024-04-25 19:30:00,399.214996,399.555297,398.779998,398.98001,410527.0
1714073700,0,2024-04-25 19:35:00,398.98999,399.040008,398.399993,398.510009,301690.0
1714074000,0,2024-04-25 19:40:00,398.48999,398.859985,397.98999,398.589996,367653.0
1714074300,0,2024-04-25 19:45:00,398.627502,399.339111,398.470001,399.089996,449766.0
1714074600,0,2024-04-25 19:50:00,399.010009,399.889892,398.899993,399.040008,743198.0
1714074900,0,2024-04-25 19:55:00,399.019989,399.73999,398.859985,399.510009,1316584.0
1714138200,0,2024-04-26 13:30:00,412.410003,413.0,407.520111,410.36499,3434267.0
1714138500,0,2024-04-26 13:35:00,410.355987,410.75,406.850006,410.220001,1567082.0
1714138800,0,2024-04-26 13:40:00,410.159698,410.159698,405.760101,408.100006,1061698.0
1714139100,0,2024-04-26 13:45:00,408.100006,408.700012,407.41751,407.73001,759505.0
1714139400,0,2024-04-26 13:50:00,407.809997,410.070007,407.600006,409.880004,697648.0
1714139700,0,2024-04-26 13:55:00,409.929992,410.374389,408.769989,409.179992,555375.0
1714140000,0,2024-04-26 14:00:00,409.140014,409.829986,407.799987,408.290008,526209.0
1714140300,0,2024-04-26 14:05:00,408.23999,409.764801,407.519989,409.540008,529374.0
1714140600,0,2024-04-26 14:10:00,409.48999,410.079986,409.109985,409.720001,458432.0
1714140900,0,2024-04-26 14:15:00,409.725006,410.720001,409.0,409.920013,531696.0
1714141200,0,2024-04-26 14:20:00,409.791992,412.315002,409.791992,412.25,700701.0
1714141500,0,2024-04-26 14:25:00,412.244995,412.244995,409.859985,409.910003,419536.0
1714141800,0,2024-04-26 14:30:00,409.904998,410.010009,408.98999,409.475311,423052.0
1714142100,0,2024-04-26 14:35:00,409.429992,409.690002,408.510101,408.970001,348189.0
1714142400,0,2024-04-26 14:40:00,408.940002,409.390411,408.529998,408.73999,314179.0
1714142700,0,2024-04-26 14:45:00,408.769989,409.910003,408.309997,409.880004,351712.0
1714143000,0,2024-04-26 14:50:00,409.859985,410.700012,409.359985,410.209991,274989.0
1714143300,0,2024-04-26 14:55:00,410.234985,411.554992,410.234985,410.809997,392232.0
1714143600,0,2024-04-26 15:00:00,410.820007,412.089996,410.809997,411.700012,265060.0
1714143900,0,2024-04-26 15:05:00,411.695007,411.779998,410.399993,410.579986,345417.0
1714144200,0,2024-04-26 15:10:00,410.575012,410.600006,408.98999,409.054992,322796.0
1714144500,0,2024-04-26 15:15:00,409.089996,409.369995,408.75,409.209991,277745.0
1714144800,0,2024-04-26 15:20:00,409.220001,409.220001,408.600006,408.760009,745046.0
1714145100,0,2024-04-26 15:25:00,408.690002,409.140014,408.640014,408.890014,184358.0
1714145400,0,2024-04-26 15:30:00,408.890014,409.179901,408.690002,409.019989,209282.0
1714145700,0,2024-04-26 15:35:00,408.98999,409.065002,408.440002,408.630004,172395.0
1714146000,0,2024-04-26 15:40:00,408.639709,409.519897,408.5,409.450012,213363.0
1714146300,0,2024-04-26 15:45:00,409.48001,409.989898,409.315795,409.989898,224362.0
1714146600,0,2024-04-26 15:50:00,409.98999,410.0,409.11499,409.140014,193348.0
1714146900,0,2024-04-26 15:55:00,409.140014,409.98999,409.140014,409.779998,153534.0
1714147200,0,2024-04-26 16:00:00,409.73999,410.109985,409.464599,409.98999,166593.0
1714147500,0,2024-04-26 16:05:00,409.98999,410.024993,408.915893,408.940002,144201.0
1714147800,0,2024-04-26 16:10:00,408.940002,409.010009,408.329986,408.627288,189839.0
1714148100,0,2024-04-26 16:15:00,408.631408,409.160003,408.570007,409.053314,183731.0
1714148400,0,2024-04-26 16:20:00,409.041503,409.179992,408.799987,408.890014,102773.0
1714148700,0,2024-04-26 16:25:00,408.880004,408.970001,408.589996,408.679992,110668.0
1714149000,0,2024-04-26 16:30:00,408.679992,408.75,408.160003,408.429992,159486.0
1714149300,0,2024-04-26 16:35:00,408.380004,408.98001,408.144989,408.970001,137931.0
1714149600,0,2024-04-26 16:40:00,408.940002,409.0,408.519989,408.950012,189474.0
1714149900,0,2024-04-26 16:45:00,408.931091,409.059997,408.73999,408.899993,130288.0
1714150200,0,2024-04-26 16:50:00,408.899993,409.149993,408.769989,409.130004,109304.0
1714150500,0,2024-04-26 16:55:00,409.149993,409.559997,409.149993,409.559997,143406.0
1714150800,0,2024-04-26 17:00:00,409.559997,409.649993,409.170013,409.339996,156773.0
1714151100,0,2024-04-26 17:05:00,409.350006,409.774993,409.190185,409.220001,204080.0
1714151400,0,2024-04-26 17:10:00,409.25,409.640014,409.170013,409.308502,128029.0
1714151700,0,2024-04-26 17:15:00,409.329986,409.440002,408.816802,408.880004,141942.0
1714152000,0,2024-04-26 17:20:00,408.910003,409.23001,408.709991,409.218994,106204.0
1714152300,0,2024-04-26 17:25:00,409.197692,409.450012,409.197692,409.350006,109934.0
1714152600,0,2024-04-26 17:30:00,409.369995,410.200012,409.369995,409.98999,207654.0
1714152900,0,2024-04-26 17:35:00,410.0,410.18991,409.859985,409.959991,125115.0
1714153200,0,2024-04-26 17:40:00,409.940002,409.950012,409.341308,409.834991,122823.0
1714153500,0,2024-04-26 17:45:00,409.859985,410.179992,409.670013,410.100006,160661.0
1714153800,0,2024-04-26 17:50:00,410.119995,410.149993,409.736389,409.859985,157262.0
1714154100,0,2024-04-26 17:55:00,409.859985,409.920013,409.559997,409.670013,124635.0
1714154400,0,2024-04-26 18:00:00,409.684997,409.769989,409.260009,409.399993,152742.0
1714154700,0,2024-04-26 18:05:00,409.399993,409.631713,409.0,409.045013,138735.0
1714155000,0,2024-04-26 18:10:00,409.0,409.190002,408.766601,408.790008,137317.0
1714155300,0,2024-04-26 18:15:00,408.809997,408.950012,408.329986,408.369995,155679.0
1714155600,0,2024-04-26 18:20:00,408.375,408.630004,408.185394,408.297393,151500.0
1714155900,0,2024-04-26 18:25:00,408.304992,408.589996,408.119995,408.542388,159313.0
1714156200,0,2024-04-26 18:30:00,408.540008,408.570007,408.112487,408.140014,145702.0
1714156500,0,2024-04-26 18:35:00,408.100006,408.640014,408.089996,408.570007,173100.0
1714156800,0,2024-04-26 18:40:00,408.570007,408.720001,408.360992,408.649993,125025.0
1714157100,0,2024-04-26 18:45:00,408.672302,408.829895,408.609985,408.688201,134329.0
1714157400,0,2024-04-26 18:50:00,408.709991,408.779998,408.399993,408.440002,136348.0
1714157700,0,2024-04-26 18:55:00,408.440002,409.149993,408.269989,409.040008,180190.0
1714158000,0,2024-04-26 19:00:00,409.049987,409.190002,408.665008,408.839996,159806.0
1714158300,0,2024-04-26 19:05:00,408.850006,409.109985,408.709991,408.970001,165420.0
1714158600,0,2024-04-26 19:10:00,408.950012,409.190002,408.880004,409.089996,183394.0
1714158900,0,2024-04-26 19:15:00,409.079986,409.23999,409.019989,409.23001,200550.0
1714159200,0,2024-04-26 19:20:00,409.200012,409.440002,409.059997,409.390014,171942.0
1714159500,0,2024-04-26 19:25:00,409.390014,409.690002,409.23001,409.609985,175511.0
1714159800,0,2024-04-26 19:30:00,409.609985,409.660003,409.25241,409.260009,188227.0
1714160100,0,2024-04-26 19:35:00,409.269989,409.315002,408.640014,408.714996,174516.0
1714160400,0,2024-04-26 19:40:00,408.700012,408.759399,407.392486,407.468688,297227.0
1714160700,0,2024-04-26 19:45:00,407.44989,407.809997,407.23999,407.420013,357079.0
1714161000,0,2024-04-26 19:50:00,407.420013,407.769989,406.769989,407.059997,550786.0
1714161300,0,2024-04-26 19:55:00,407.089996,407.089996,406.089996,406.140014,1244894.0
1714397400,0,2024-04-29 13:30:00,405.420013,406.320007,402.429992,402.850006,1573277.0
1714397700,0,2024-04-29 13:35:00,402.950012,403.23001,401.299987,401.519989,594170.0
1714398000,0,2024-04-29 13:40:00,401.546203,401.546203,399.670013,400.369995,750155.0
1714398300,0,2024-04-29 13:45:00,400.799987,401.260009,400.279998,400.464996,491453.0
1714398600,0,2024-04-29 13:50:00,400.464996,400.48999,399.190002,399.464996,588344.0
1714398900,0,2024-04-29 13:55:00,399.464996,401.622192,399.430114,401.342498,483608.0
1714399200,0,2024-04-29 14:00:00,401.285003,401.519989,400.25,400.570007,311982.0
1714399500,0,2024-04-29 14:05:00,400.570007,401.220001,400.25,401.130004,301680.0
1714399800,0,2024-04-29 14:10:00,401.109985,401.679992,400.903991,401.575012,453277.0
1714400100,0,2024-04-29 14:15:00,401.540008,401.772399,401.119598,401.350006,362181.0
1714400400,0,2024-04-29 14:20:00,401.350006,401.73999,400.723785,400.920013,252602.0
1714400700,0,2024-04-29 14:25:00,400.945007,401.369689,400.609985,401.154998,252281.0
1714401000,0,2024-04-29 14:30:00,401.190002,402.450012,401.179992,402.220001,260995.0
1714401300,0,2024-04-29 14:35:00,402.25,402.630004,401.519989,401.720001,194094.0
1714401600,0,2024-04-29 14:40:00,401.75,402.119995,401.669708,401.769989,165994.0
1714401900,0,2024-04-29 14:45:00,401.765014,402.010009,401.130004,401.279998,163470.0
1714402200,0,2024-04-29 14:50:00,401.279998,402.0,401.25,401.659912,138801.0
1714402500,0,2024-04-29 14:55:00,401.570007,401.989898,401.570007,401.927795,97452.0
1714402800,0,2024-04-29 15:00:00,401.899993,402.100006,401.179992,401.390014,157009.0
1714403100,0,2024-04-29 15:05:00,401.369995,401.380004,400.756286,401.179992,199880.0
1714403400,0,2024-04-29 15:10:00,401.202514,401.450012,401.049987,401.244995,120488.0
1714403700,0,2024-04-29 15:15:00,401.260009,401.299987,401.0,401.170013,118220.0
1714404000,0,2024-04-29 15:20:00,401.195007,401.209991,400.440002,400.600006,232492.0
1714404300,0,2024-04-29 15:25:00,400.600006,400.890014,400.290008,400.464996,155426.0
1714404600,0,2024-04-29 15:30:00,400.470001,400.769989,400.359985,400.399993,104737.0
1714404900,0,2024-04-29 15:35:00,400.399993,400.601409,400.140014,400.399993,156466.0
1714405200,0,2024-04-29 15:40:00,400.184997,400.910003,400.103485,400.864501,169033.0
1714405500,0,2024-04-29 15:45:00,400.866302,400.894989,400.450012,400.579986,149475.0
1714405800,0,2024-04-29 15:50:00,400.579986,400.899993,400.549987,400.792602,203475.0
1714406100,0,2024-04-29 15:55:00,400.75,400.959991,400.695007,400.899993,88302.0
1714406400,0,2024-04-29 16:00:00,400.920013,400.920013,400.600006,400.850006,134442.0
1714406700,0,2024-04-29 16:05:00,400.839996,401.170013,400.839996,400.929992,101682.0
1714407000,0,2024-04-29 16:10:00,400.850006,401.089996,400.820007,400.954986,116369.0
1714407300,0,2024-04-29 16:15:00,400.98001,401.369995,400.98001,401.190002,99760.0
1714407600,0,2024-04-29 16:20:00,401.1846,401.329986,401.049987,401.329986,82970.0
1714407900,0,2024-04-29 16:25:00,401.339996,401.350006,401.059997,401.200012,92133.0
1714408200,0,2024-04-29 16:30:00,401.200012,401.429992,401.050415,401.130004,130215.0
1714408500,0,2024-04-29 16:35:00,401.149993,401.180114,400.920013,400.98999,106513.0
1714408800,0,2024-04-29 16:40:00,401.0,401.630004,400.850006,401.535003,111200.0
1714409100,0,2024-04-29 16:45:00,401.540008,401.554992,401.315002,401.399993,76302.0
1714409400,0,2024-04-29 16:50:00,401.410003,401.679595,401.166809,401.23001,80269.0
1714409700,0,2024-04-29 16:55:00,401.265014,401.429992,401.200012,401.410003,68119.0
1714410000,0,2024-04-29 17:00:00,401.375,401.399993,401.040985,401.109985,72273.0
1714410300,0,2024-04-29 17:05:00,401.159912,401.159912,400.73001,400.959991,98578.0
1714410600,0,2024-04-29 17:10:00,400.950012,401.0,400.75,400.865203,66972.0
1714410900,0,2024-04-29 17:15:00,400.880004,401.010009,400.630004,400.799011,73826.0
1714411200,0,2024-04-29 17:20:00,400.799987,401.170013,400.799987,400.950012,64950.0
1714411500,0,2024-04-29 17:25:00,400.959991,401.089996,400.890014,401.029998,93556.0
1714411800,0,2024-04-29 17:30:00,401.019989,401.23001,400.899993,401.19281,58970.0
1714412100,0,2024-04-29 17:35:00,401.144989,401.339996,401.070007,401.309997,78073.0
1714412400,0,2024-04-29 17:40:00,401.329986,401.470001,401.299987,401.420013,100610.0
1714412700,0,2024-04-29 17:45:00,401.440002,401.720001,401.420013,401.624206,107409.0
1714413000,0,2024-04-29 17:50:00,401.619995,401.890014,401.589996,401.880004,97350.0
1714413300,0,2024-04-29 17:55:00,401.859985,402.160003,401.782501,402.035003,118891.0
1714413600,0,2024-04-29 18:00:00,402.024993,402.070007,401.73001,401.857513,111784.0
1714413900,0,2024-04-29 18:05:00,401.845306,401.890014,401.677886,401.785003,65336.0
1714414200,0,2024-04-29 18:10:00,401.769989,401.920013,401.519989,401.649993,80473.0
1714414500,0,2024-04-29 18:15:00,401.630004,401.829986,401.410095,401.445007,76708.0
1714414800,0,2024-04-29 18:20:00,401.434997,401.549987,401.220001,401.346801,70084.0
1714415100,0,2024-04-29 18:25:00,401.369995,401.399993,401.0,401.11029,67213.0
1714415400,0,2024-04-29 18:30:00,401.089996,401.179992,400.309997,400.579986,175151.0
1714415700,0,2024-04-29 18:35:00,400.60501,400.73941,400.269989,400.369995,86908.0
1714416000,0,2024-04-29 18:40:00,400.396789,400.880004,400.339996,400.779998,102259.0
1714416300,0,2024-04-29 18:45:00,400.75,400.809997,400.631805,400.698303,70743.0
1714416600,0,2024-04-29 18:50:00,400.690002,400.956909,400.690002,400.769989,81582.0
1714416900,0,2024-04-29 18:55:00,400.790008,401.075012,400.765014,400.994995,103052.0
1714417200,0,2024-04-29 19:00:00,400.970001,400.970001,399.369995,399.650787,321576.0
1714417500,0,2024-04-29 19:05:00,399.567504,400.135009,399.200012,400.010009,353199.0
1714417800,0,2024-04-29 19:10:00,399.98999,400.529998,399.98999,400.399993,134991.0
1714418100,0,2024-04-29 19:15:00,400.429992,400.720001,400.290008,400.660003,132165.0
1714418400,0,2024-04-29 19:20:00,400.670013,401.079986,400.670013,400.959991,143214.0
1714418700,0,2024-04-29 19:25:00,400.950012,401.140014,400.869995,401.010009,93056.0
1714419000,0,2024-04-29 19:30:00,401.015014,401.390014,401.0,401.379302,167651.0
1714419300,0,2024-04-29 19:35:00,401.36499,401.420013,401.135009,401.209991,187441.0
1714419600,0,2024-04-29 19:40:00,401.25,401.440002,401.050415,401.190002,192973.0
1714419900,0,2024-04-29 19:45:00,401.190002,401.510009,401.010009,401.23999,226669.0
1714420200,0,2024-04-29 19:50:00,401.23001,401.98001,401.23001,401.690002,320334.0
1714420500,0,2024-04-29 19:55:00,401.700012,402.279998,401.700012,402.209991,806499.0
1714483800,0,2024-04-30 13:30:00,401.48999,402.150299,399.880004,400.339996,778678.0
1714484100,0,2024-04-30 13:35:00,400.325012,401.0,399.820007,400.57901,236939.0
1714484400,0,2024-04-30 13:40:00,400.604095,401.165008,400.059997,400.260009,226593.0
1714484700,0,2024-04-30 13:45:00,400.23999,400.290008,398.559997,398.955413,466420.0
1714485000,0,2024-04-30 13:50:00,398.910003,399.549987,398.570007,399.220001,403122.0
1714485300,0,2024-04-30 13:55:00,399.339996,399.779998,399.149993,399.679992,217839.0
1714485600,0,2024-04-30 14:00:00,399.609985,399.829986,398.709991,398.75,240630.0
1714485900,0,2024-04-30 14:05:00,398.769989,399.418914,398.75,399.049987,174355.0
1714486200,0,2024-04-30 14:10:00,399.109985,399.469207,398.670989,399.359985,282835.0
1714486500,0,2024-04-30 14:15:00,399.36499,399.690002,398.75,398.785003,246046.0
1714486800,0,2024-04-30 14:20:00,398.789489,399.119995,398.73999,398.765014,208179.0
1714487100,0,2024-04-30 14:25:00,398.774993,399.320007,398.709991,398.790008,419093.0
1714487400,0,2024-04-30 14:30:00,398.790008,399.190002,398.779998,399.049407,212873.0
1714487700,0,2024-04-30 14:35:00,399.005004,399.25,398.910003,399.152404,135760.0
1714488000,0,2024-04-30 14:40:00,399.140014,399.380004,399.049987,399.358184,174792.0
1714488300,0,2024-04-30 14:45:00,399.359985,399.679992,399.209991,399.464996,193573.0
1714488600,0,2024-04-30 14:50:00,399.484985,399.500091,398.850006,399.010009,158475.0
1714488900,0,2024-04-30 14:55:00,398.98001,399.200012,398.850006,399.051696,147867.0
1714489200,0,2024-04-30 15:00:00,399.0,399.039886,398.019989,398.059997,355719.0
1714489500,0,2024-04-30 15:05:00,398.049987,398.126586,397.73001,398.049987,253619.0
1714489800,0,2024-04-30 15:10:00,397.660003,397.660003,396.839996,396.950012,365764.0
1714490100,0,2024-04-30 15:15:00,396.920013,397.380004,396.881103,397.380004,240188.0
1714490400,0,2024-04-30 15:20:00,397.410003,397.410003,396.660003,396.709991,394166.0
1714490700,0,2024-04-30 15:25:00,396.73999,397.040008,396.725006,396.799987,143376.0
1714491000,0,2024-04-30 15:30:00,396.779998,396.920013,396.420013,396.885009,188043.0
1714491300,0,2024-04-30 15:35:00,396.910003,397.190002,396.640014,396.660003,502995.0
1714491600,0,2024-04-30 15:40:00,396.670013,396.98001,396.649993,396.720001,127731.0
1714491900,0,2024-04-30 15:45:00,396.720001,396.910003,396.40039,396.744995,835251.0
1714492200,0,2024-04-30 15:50:00,396.755004,396.940002,396.519989,396.85501,249535.0
1714492500,0,2024-04-30 15:55:00,396.859985,397.582,396.839996,397.339996,194488.0
1714492800,0,2024-04-30 16:00:00,397.36499,397.390014,397.0,397.23001,140927.0
1714493100,0,2024-04-30 16:05:00,397.225006,397.48001,396.720001,396.809997,295189.0
1714493400,0,2024-04-30 16:10:00,396.809997,397.36499,396.790008,397.36499,127765.0
1714493700,0,2024-04-30 16:15:00,397.325012,397.549987,397.160003,397.359985,121140.0
1714494000,0,2024-04-30 16:20:00,397.359985,397.484985,397.160003,397.160003,99395.0
1714494300,0,2024-04-30 16:25:00,397.170013,397.349487,396.840087,396.910003,88330.0
1714494600,0,2024-04-30 16:30:00,396.929992,396.929992,395.623687,395.685485,254317.0
1714494900,0,2024-04-30 16:35:00,395.649993,395.929992,395.299987,395.339996,168062.0
1714495200,0,2024-04-30 16:40:00,395.329986,395.459991,394.829986,395.0,224398.0
1714495500,0,2024-04-30 16:45:00,394.98001,395.168304,394.799987,394.970001,129218.0
1714495800,0,2024-04-30 16:50:00,394.98999,395.252593,394.850006,394.98001,145483.0
1714496100,0,2024-04-30 16:55:00,395.019989,395.519897,394.940002,395.369995,140864.0
1714496400,0,2024-04-30 17:00:00,395.380004,395.889495,395.059997,395.587493,164140.0
1714496700,0,2024-04-30 17:05:00,395.579986,395.889495,395.450103,395.670013,98822.0
1714497000,0,2024-04-30 17:10:00,395.654998,395.920013,395.440002,395.590698,168510.0
1714497300,0,2024-04-30 17:15:00,395.609985,395.609985,395.200012,395.394989,109773.0
1714497600,0,2024-04-30 17:20:00,395.410003,395.715515,395.375,395.475006,91107.0
1714497900,0,2024-04-30 17:25:00,395.484985,395.660003,395.410003,395.424987,78373.0
1714498200,0,2024-04-30 17:30:00,395.429992,395.660003,395.340515,395.600006,106818.0
1714498500,0,2024-04-30 17:35:00,395.579986,395.690002,395.459991,395.589996,78128.0
1714498800,0,2024-04-30 17:40:00,395.570007,395.867706,395.320007,395.3656,115482.0
1714499100,0,2024-04-30 17:45:00,395.359985,395.559997,395.260009,395.5,122798.0
1714499400,0,2024-04-30 17:50:00,395.459991,395.940002,395.424987,395.899993,103882.0
1714499700,0,2024-04-30 17:55:00,395.920013,395.98001,395.670013,395.75,114560.0
1714500000,0,2024-04-30 18:00:00,395.75,396.109985,395.73001,396.040008,120747.0
1714500300,0,2024-04-30 18:05:00,396.040008,396.049987,395.459991,395.559997,123179.0
1714500600,0,2024-04-30 18:10:00,395.575012,395.579986,395.290008,395.355987,120065.0
1714500900,0,2024-04-30 18:15:00,395.380004,395.440002,395.029998,395.029998,142236.0
1714501200,0,2024-04-30 18:20:00,395.040008,395.308898,394.910003,394.929992,233573.0
1714501500,0,2024-04-30 18:25:00,394.924987,395.109985,394.200012,394.214996,265170.0
1714501800,0,2024-04-30 18:30:00,394.209991,394.640014,394.200408,394.549987,242626.0
1714502100,0,2024-04-30 18:35:00,394.540008,394.670013,394.260009,394.364288,177412.0
1714502400,0,2024-04-30 18:40:00,394.364288,394.407104,394.059997,394.200012,178199.0
1714502700,0,2024-04-30 18:45:00,394.220001,394.309997,393.649993,393.769897,233707.0
1714503000,0,2024-04-30 18:50:00,393.727508,393.744995,393.200012,393.470001,262461.0
1714503300,0,2024-04-30 18:55:00,393.454986,393.809997,393.380004,393.759887,175812.0
1714503600,0,2024-04-30 19:00:00,393.720001,394.200897,393.670013,394.019989,180279.0
1714503900,0,2024-04-30 19:05:00,394.015106,394.130004,393.929992,394.059997,179965.0
1714504200,0,2024-04-30 19:10:00,394.010101,394.320007,393.950012,394.010009,198883.0
1714504500,0,2024-04-30 19:15:00,394.014007,394.030487,393.510009,393.601989,263540.0
1714504800,0,2024-04-30 19:20:00,393.600006,393.809997,393.253601,393.394989,202308.0
1714505100,0,2024-04-30 19:25:00,393.390014,393.894989,393.390014,393.707092,169855.0
1714505400,0,2024-04-30 19:30:00,393.709991,393.959991,393.640014,393.829986,693948.0
1714505700,0,2024-04-30 19:35:00,393.850006,393.970001,393.17749,393.25,247294.0
1714506000,0,2024-04-30 19:40:00,393.260009,393.420013,393.109985,393.127502,338395.0
1714506300,0,2024-04-30 19:45:00,393.130004,393.690002,392.959991,393.540008,393178.0
1714506600,0,2024-04-30 19:50:00,393.48001,393.529998,391.5,392.079986,826264.0
1714506900,0,2024-04-30 19:55:00,392.0,392.029998,389.170013,389.274993,2553685.0
1714570200,0,2024-05-01 13:30:00,392.440002,392.510009,390.309997,391.130004,1269086.0
1714570500,0,2024-05-01 13:35:00,391.160003,393.75,390.970001,393.554992,505618.0
1714570800,0,2024-05-01 13:40:00,393.549987,394.299987,392.589599,393.170013,435829.0
1714571100,0,2024-05-01 13:45:00,393.170013,393.260009,391.350006,391.779998,348288.0
1714571400,0,2024-05-01 13:50:00,391.799987,392.665008,391.484985,392.402008,230873.0
1714571700,0,2024-05-01 13:55:00,392.404998,392.529296,391.625,391.997192,189144.0
1714572000,0,2024-05-01 14:00:00,392.029998,392.73001,391.570007,391.975006,233507.0
1714572300,0,2024-05-01 14:05:00,391.950012,392.539886,391.579986,391.720001,222519.0
1714572600,0,2024-05-01 14:10:00,391.660003,392.73001,391.279998,392.589996,215370.0
1714572900,0,2024-05-01 14:15:00,392.540008,393.200012,392.368896,393.109985,162033.0
1714573200,0,2024-05-01 14:20:00,393.089996,393.135009,392.410003,392.700012,127382.0
1714573500,0,2024-05-01 14:25:00,392.709991,393.660003,392.660003,393.625,165686.0
1714573800,0,2024-05-01 14:30:00,393.660003,393.809997,393.396606,393.619995,198782.0
1714574100,0,2024-05-01 14:35:00,393.570007,394.929992,393.48001,394.839996,454976.0
1714574400,0,2024-05-01 14:40:00,394.850006,395.243499,394.5,394.644989,342739.0
1714574700,0,2024-05-01 14:45:00,394.610107,394.929992,394.299987,394.540008,153937.0
1714575000,0,2024-05-01 14:50:00,394.529998,395.200012,394.380096,394.852813,173726.0
1714575300,0,2024-05-01 14:55:00,394.809997,395.0,394.454986,394.674987,160444.0
1714575600,0,2024-05-01 15:00:00,394.609985,394.880004,394.484985,394.864013,141004.0
1714575900,0,2024-05-01 15:05:00,394.890106,395.039886,394.190002,394.339996,201815.0
1714576200,0,2024-05-01 15:10:00,394.3432,394.809997,394.25,394.679992,265725.0
1714576500,0,2024-05-01 15:15:00,394.325012,394.579986,394.25,394.549987,363325.0
1714576800,0,2024-05-01 15:20:00,394.549987,395.626007,394.470001,395.309997,202239.0
1714577100,0,2024-05-01 15:25:00,395.303009,395.410003,394.399993,394.60379,319302.0
1714577400,0,2024-05-01 15:30:00,394.540008,394.809997,394.25,394.779998,376450.0
1714577700,0,2024-05-01 15:35:00,394.720001,394.839996,394.5,394.799713,152997.0
1714578000,0,2024-05-01 15:40:00,394.820007,394.910003,394.160003,394.502502,266768.0
1714578300,0,2024-05-01 15:45:00,394.48999,394.529998,393.890014,394.100006,259129.0
1714578600,0,2024-05-01 15:50:00,394.084991,394.200012,393.464996,393.589996,135367.0
1714578900,0,2024-05-01 15:55:00,393.554992,393.765014,393.149993,393.170013,138375.0
1714579200,0,2024-05-01 16:00:00,393.119995,393.26361,392.660003,393.149993,191289.0
1714579500,0,2024-05-01 16:05:00,393.170013,393.268707,393.019989,393.232513,106452.0
1714579800,0,2024-05-01 16:10:00,393.25,393.5,393.165008,393.429992,107292.0
1714580100,0,2024-05-01 16:15:00,393.450012,393.499511,393.084014,393.299987,107478.0
1714580400,0,2024-05-01 16:20:00,393.329986,393.519989,393.170013,393.184997,75836.0
1714580700,0,2024-05-01 16:25:00,393.23001,393.709991,393.170013,393.670013,84742.0
1714581000,0,2024-05-01 16:30:00,393.660003,393.679992,393.23999,393.48001,94612.0
1714581300,0,2024-05-01 16:35:00,393.482513,393.720001,393.260009,393.434997,98411.0
1714581600,0,2024-05-01 16:40:00,393.440002,393.850006,393.345001,393.73001,75298.0
1714581900,0,2024-05-01 16:45:00,393.720001,394.140014,393.630004,394.140014,96673.0
1714582200,0,2024-05-01 16:50:00,394.144989,394.323791,393.765014,394.220001,88578.0
1714582500,0,2024-05-01 16:55:00,394.25,394.570007,394.214996,394.475006,109220.0
1714582800,0,2024-05-01 17:00:00,394.505004,394.709991,394.369995,394.459991,93797.0
1714583100,0,2024-05-01 17:05:00,394.440093,394.73999,394.440093,394.490112,91621.0
1714583400,0,2024-05-01 17:10:00,394.559997,394.725006,394.390014,394.579986,99258.0
1714583700,0,2024-05-01 17:15:00,394.640014,394.700012,394.109985,394.149993,111140.0
1714584000,0,2024-05-01 17:20:00,394.200012,395.032012,394.120086,394.850006,115509.0
1714584300,0,2024-05-01 17:25:00,394.839996,394.910003,394.609985,394.910003,86271.0
1714584600,0,2024-05-01 17:30:00,394.899993,394.98001,394.709991,394.979888,98453.0
1714584900,0,2024-05-01 17:35:00,394.98999,395.279998,394.940002,394.945007,103952.0
1714585200,0,2024-05-01 17:40:00,394.970001,395.029998,394.243591,394.309997,91687.0
1714585500,0,2024-05-01 17:45:00,394.269989,394.606201,394.269989,394.511291,67015.0
1714585800,0,2024-05-01 17:50:00,394.519989,394.567108,394.309997,394.450012,97117.0
1714586100,0,2024-05-01 17:55:00,394.5,394.570007,394.320007,394.559997,115268.0
1714586400,0,2024-05-01 18:00:00,394.660003,395.800994,394.510009,395.37741,285456.0
1714586700,0,2024-05-01 18:05:00,395.385009,395.464996,394.769989,394.98999,198083.0
1714587000,0,2024-05-01 18:10:00,394.940002,395.089996,394.609985,395.010101,129721.0
1714587300,0,2024-05-01 18:15:00,395.079986,395.579193,394.959991,395.467987,148998.0
1714587600,0,2024-05-01 18:20:00,395.420013,395.720001,395.200012,395.660003,125472.0
1714587900,0,2024-05-01 18:25:00,395.655914,396.740814,395.600006,396.630004,197237.0
1714588200,0,2024-05-01 18:30:00,396.630004,396.833587,395.370086,396.429992,265103.0
1714588500,0,2024-05-01 18:35:00,396.380004,397.96701,395.343292,397.635009,357071.0
1714588800,0,2024-05-01 18:40:00,397.589996,399.75,397.260009,399.721801,442789.0
1714589100,0,2024-05-01 18:45:00,399.73999,399.839996,398.380004,399.369995,297741.0
1714589400,0,2024-05-01 18:50:00,399.5,400.25,399.470001,400.130004,404312.0
1714589700,0,2024-05-01 18:55:00,400.160003,400.660003,399.549987,400.549987,249599.0
1714590000,0,2024-05-01 19:00:00,400.630004,401.410003,400.380004,400.394989,315055.0
1714590300,0,2024-05-01 19:05:00,400.470001,401.113494,400.119995,400.859985,294968.0
1714590600,0,2024-05-01 19:10:00,400.885009,401.440002,400.369995,401.25,251191.0
1714590900,0,2024-05-01 19:15:00,401.290008,401.719909,400.859985,400.98999,274610.0
1714591200,0,2024-05-01 19:20:00,400.970001,401.0,399.540008,400.769989,359366.0
1714591500,0,2024-05-01 19:25:00,400.720001,401.429992,400.420013,400.829986,236958.0
1714591800,0,2024-05-01 19:30:00,400.820007,400.820007,398.890014,399.5,318694.0
1714592100,0,2024-05-01 19:35:00,399.420013,399.420013,396.760009,397.23999,294677.0
1714592400,0,2024-05-01 19:40:00,397.304992,398.160003,396.899993,397.700012,280309.0
1714592700,0,2024-05-01 19:45:00,397.733612,398.329986,397.0,397.709991,276160.0
1714593000,0,2024-05-01 19:50:00,397.649993,397.649993,395.23001,395.320007,580646.0
1714593300,0,2024-05-01 19:55:00,395.329986,395.829986,394.799987,394.899993,1348296.0
1714656600,0,2024-05-02 13:30:00,397.660003,399.929992,396.619995,396.809997,942687.0
1714656900,0,2024-05-02 13:35:00,396.85501,396.970001,395.720001,395.744995,340265.0
1714657200,0,2024-05-02 13:40:00,395.79251,396.899902,395.461303,396.709411,344308.0
1714657500,0,2024-05-02 13:45:00,396.714996,398.049987,396.600006,396.670013,288428.0
1714657800,0,2024-05-02 13:50:00,396.644989,398.470001,396.570007,398.339996,283095.0
1714658100,0,2024-05-02 13:55:00,398.279998,398.670013,397.717407,397.720001,223953.0
1714658400,0,2024-05-02 14:00:00,397.790008,398.173095,396.899993,397.140014,264187.0
1714658700,0,2024-05-02 14:05:00,397.019989,397.100006,394.899993,395.079986,245878.0
1714659000,0,2024-05-02 14:10:00,395.112487,396.299896,395.049987,395.984985,159945.0
1714659300,0,2024-05-02 14:15:00,395.970001,396.343994,395.769989,395.950012,143599.0
1714659600,0,2024-05-02 14:20:00,395.989105,396.855499,395.75,396.769989,143914.0
1714659900,0,2024-05-02 14:25:00,396.765014,397.0,395.98999,396.279998,170615.0
1714660200,0,2024-05-02 14:30:00,396.3143,396.910003,396.265014,396.720001,164763.0
1714660500,0,2024-05-02 14:35:00,396.640014,396.674987,395.731201,396.0,96246.0
1714660800,0,2024-05-02 14:40:00,395.940002,396.269989,395.059997,395.43399,163466.0
1714661100,0,2024-05-02 14:45:00,395.459991,396.079986,394.915008,396.015014,174143.0
1714661400,0,2024-05-02 14:50:00,395.929992,396.049987,395.649993,395.959991,116008.0
1714661700,0,2024-05-02 14:55:00,395.940002,396.660003,395.799987,396.459991,119311.0
1714662000,0,2024-05-02 15:00:00,396.48999,396.760009,396.421905,396.640014,118010.0
1714662300,0,2024-05-02 15:05:00,396.630004,397.315002,396.269989,397.059997,123269.0
1714662600,0,2024-05-02 15:10:00,397.089996,397.410003,396.950012,397.359985,140264.0
1714662900,0,2024-05-02 15:15:00,397.295013,397.609985,397.162292,397.370391,125437.0
1714663200,0,2024-05-02 15:20:00,397.429992,397.599914,397.119995,397.359985,151512.0
1714663500,0,2024-05-02 15:25:00,397.345001,397.410705,396.929992,397.070007,174144.0
1714663800,0,2024-05-02 15:30:00,397.079986,397.269989,395.949493,396.290008,136626.0
1714664100,0,2024-05-02 15:35:00,396.269989,396.519989,396.029998,396.410003,75281.0
1714664400,0,2024-05-02 15:40:00,396.279998,396.666992,396.05371,396.420013,72859.0
1714664700,0,2024-05-02 15:45:00,396.390014,396.799987,396.220001,396.649993,66814.0
1714665000,0,2024-05-02 15:50:00,396.660003,397.213195,396.549987,397.174987,62807.0
1714665300,0,2024-05-02 15:55:00,397.170013,397.440002,396.970001,396.98999,85326.0
1714665600,0,2024-05-02 16:00:00,397.049987,397.25,396.25,396.375,98168.0
1714665900,0,2024-05-02 16:05:00,396.410003,396.529998,395.899993,395.940002,107184.0
1714666200,0,2024-05-02 16:10:00,395.950012,395.958007,395.309997,395.359985,103723.0
1714666500,0,2024-05-02 16:15:00,395.390014,395.529998,395.138702,395.269989,76316.0
1714666800,0,2024-05-02 16:20:00,395.260009,395.839996,395.190002,395.774993,98209.0
1714667100,0,2024-05-02 16:25:00,395.75,395.890014,395.549987,395.700012,86182.0
1714667400,0,2024-05-02 16:30:00,395.700012,395.73999,394.954986,395.149993,97572.0
1714667700,0,2024-05-02 16:35:00,395.200012,395.450012,394.651489,395.390014,142080.0
1714668000,0,2024-05-02 16:40:00,395.399902,395.640014,395.320007,395.494995,79494.0
1714668300,0,2024-05-02 16:45:00,395.515014,395.670013,395.269592,395.570007,69385.0
1714668600,0,2024-05-02 16:50:00,395.609985,395.644989,395.309997,395.470001,61799.0
1714668900,0,2024-05-02 16:55:00,395.434997,395.434997,395.162506,395.36499,72907.0
1714669200,0,2024-05-02 17:00:00,395.420013,395.738891,395.399993,395.700012,50479.0
1714669500,0,2024-05-02 17:05:00,395.719909,396.269989,395.649993,396.049987,83969.0
1714669800,0,2024-05-02 17:10:00,396.035003,396.75,395.98001,396.665008,101885.0
1714670100,0,2024-05-02 17:15:00,396.630004,396.769897,396.399993,396.399993,70846.0
1714670400,0,2024-05-02 17:20:00,396.404998,396.609985,396.303985,396.600006,64935.0
1714670700,0,2024-05-02 17:25:00,396.639892,397.079986,396.350006,397.019989,81694.0
1714671000,0,2024-05-02 17:30:00,396.959991,397.359985,396.75,396.845001,102645.0
1714671300,0,2024-05-02 17:35:00,396.869995,396.920013,396.510009,396.570007,107233.0
1714671600,0,2024-05-02 17:40:00,396.589996,396.880004,396.540008,396.815002,79591.0
1714671900,0,2024-05-02 17:45:00,396.829986,396.906311,396.543701,396.543701,79147.0
1714672200,0,2024-05-02 17:50:00,396.600006,396.630004,396.10501,396.10501,119618.0
1714672500,0,2024-05-02 17:55:00,396.089996,396.690002,396.089996,396.468597,124214.0
1714672800,0,2024-05-02 18:00:00,396.475006,397.160003,396.359985,397.100006,113101.0
1714673100,0,2024-05-02 18:05:00,397.040008,397.690002,396.920013,397.607604,159517.0
1714673400,0,2024-05-02 18:10:00,397.654998,397.73001,397.23001,397.359985,97436.0
1714673700,0,2024-05-02 18:15:00,397.380004,397.700012,397.279998,397.320007,304467.0
1714674000,0,2024-05-02 18:20:00,397.345001,397.394989,397.170013,397.350006,68456.0
1714674300,0,2024-05-02 18:25:00,397.369995,397.660003,397.299987,397.529998,73216.0
1714674600,0,2024-05-02 18:30:00,397.559997,397.790008,397.369995,397.739898,86616.0
1714674900,0,2024-05-02 18:35:00,397.68399,397.98999,397.660003,397.744995,103562.0
1714675200,0,2024-05-02 18:40:00,397.760009,397.929992,397.679992,397.75,90104.0
1714675500,0,2024-05-02 18:45:00,397.785003,398.140014,397.635009,397.949493,110239.0
1714675800,0,2024-05-02 18:50:00,397.983795,398.570007,397.945007,398.140014,126885.0
1714676100,0,2024-05-02 18:55:00,398.170013,398.640014,398.170013,398.5,102438.0
1714676400,0,2024-05-02 19:00:00,398.535003,398.649902,398.154998,398.279998,95781.0
1714676700,0,2024-05-02 19:05:00,398.295013,398.649993,398.290008,398.649993,124753.0
1714677000,0,2024-05-02 19:10:00,398.626007,398.709991,397.859985,397.966705,625666.0
1714677300,0,2024-05-02 19:15:00,397.959991,398.260009,397.799987,397.929992,604364.0
1714677600,0,2024-05-02 19:20:00,397.98999,398.649993,397.820007,398.531707,140730.0
1714677900,0,2024-05-02 19:25:00,398.519989,398.570007,398.260101,398.329986,102812.0
1714678200,0,2024-05-02 19:30:00,398.309997,398.438385,397.660003,397.660003,120008.0
1714678500,0,2024-05-02 19:35:00,397.660003,397.820007,397.260009,397.299987,179531.0
1714678800,0,2024-05-02 19:40:00,397.329986,397.690002,397.200012,397.48999,193903.0
1714679100,0,2024-05-02 19:45:00,397.440002,397.790008,397.130004,397.665008,195684.0
1714679400,0,2024-05-02 19:50:00,397.640014,397.959991,397.399993,397.48001,315081.0
1714679700,0,2024-05-02 19:55:00,397.48001,398.049987,397.23001,397.940002,792321.0
1714743000,0,2024-05-03 13:30:00,402.0,404.619995,401.859985,404.230407,1272506.0
1714743300,0,2024-05-03 13:35:00,404.149993,404.320007,403.029998,404.190002,418769.0
1714743600,0,2024-05-03 13:40:00,404.190002,405.709991,404.089996,405.609985,544400.0
1714743900,0,2024-05-03 13:45:00,405.559997,406.089996,405.089996,405.350189,405828.0
1714744200,0,2024-05-03 13:50:00,405.238006,405.73001,404.829986,405.5,261264.0
1714744500,0,2024-05-03 13:55:00,405.5,406.160003,405.320007,405.700012,281212.0
1714744800,0,2024-05-03 14:00:00,405.73001,406.559997,403.769989,403.989898,515235.0
1714745100,0,2024-05-03 14:05:00,403.910003,404.850006,403.679992,404.671813,248963.0
1714745400,0,2024-05-03 14:10:00,404.720001,404.940002,404.220001,404.630004,219911.0
1714745700,0,2024-05-03 14:15:00,404.630004,405.339996,404.533386,405.130004,194651.0
1714746000,0,2024-05-03 14:20:00,405.109985,405.929992,404.829986,405.820007,213636.0
1714746300,0,2024-05-03 14:25:00,405.85501,405.85501,404.940002,405.772491,147813.0
1714746900,0,2024-05-03 14:35:00,405.869903,405.899993,405.510101,405.695007,648331.0
1714747200,0,2024-05-03 14:40:00,405.660003,406.25,405.23999,406.190002,189114.0
1714747500,0,2024-05-03 14:45:00,406.225006,406.440002,405.940002,406.075012,179790.0
1714747800,0,2024-05-03 14:50:00,406.084991,406.084991,405.600006,405.709991,156712.0
1714748100,0,2024-05-03 14:55:00,405.799987,406.0,405.399993,405.440002,175420.0
1714748400,0,2024-05-03 15:00:00,405.459991,405.524993,405.040008,405.214996,135737.0
1714748700,0,2024-05-03 15:05:00,405.184997,405.670013,404.954986,405.079986,120108.0
1714749000,0,2024-05-03 15:10:00,405.079986,405.179992,404.73999,404.850708,146719.0
1714749300,0,2024-05-03 15:15:00,404.850006,405.670013,404.850006,405.589996,112139.0
1714749600,0,2024-05-03 15:20:00,405.609985,405.790008,405.357513,405.390014,88309.0
1714749900,0,2024-05-03 15:25:00,405.459991,405.700012,405.380004,405.410003,89997.0
1714750200,0,2024-05-03 15:30:00,405.464996,406.160003,405.410003,406.125,160191.0
1714750500,0,2024-05-03 15:35:00,406.174987,406.329986,405.890411,406.079986,171776.0
1714750800,0,2024-05-03 15:40:00,406.109985,406.579986,406.109985,406.399993,155503.0
1714751100,0,2024-05-03 15:45:00,406.410003,406.679992,405.829986,405.915008,141495.0
1714751400,0,2024-05-03 15:50:00,405.890014,406.25,405.869995,406.084991,110310.0
1714751700,0,2024-05-03 15:55:00,406.109985,406.429901,406.029998,406.029998,106315.0
1714752000,0,2024-05-03 16:00:00,406.089996,406.5,406.0372,406.260009,101054.0
1714752300,0,2024-05-03 16:05:00,406.253295,406.600006,406.200012,406.440002,84990.0
1714752600,0,2024-05-03 16:10:00,406.410003,406.48999,405.920013,405.950012,94414.0
1714752900,0,2024-05-03 16:15:00,405.964996,406.369995,405.964996,406.149993,85406.0
1714753200,0,2024-05-03 16:20:00,406.109985,406.5,405.98001,406.320007,82208.0
1714753500,0,2024-05-03 16:25:00,406.299987,406.450012,406.082305,406.112396,79184.0
1714753800,0,2024-05-03 16:30:00,406.079986,406.420013,406.079986,406.36621,63734.0
1714754100,0,2024-05-03 16:35:00,406.329986,406.5,406.23001,406.43399,101215.0
1714754400,0,2024-05-03 16:40:00,406.450012,406.529998,406.140014,406.25,65193.0
1714754700,0,2024-05-03 16:45:00,406.255004,406.459991,406.109985,406.166809,56665.0
1714755000,0,2024-05-03 16:50:00,406.216613,406.265014,405.73001,405.755004,80986.0
1714755300,0,2024-05-03 16:55:00,405.779998,405.910003,405.540008,405.850006,76857.0
1714755600,0,2024-05-03 17:00:00,405.869995,405.954986,405.769989,405.799987,92521.0
1714755900,0,2024-05-03 17:05:00,405.779998,406.200012,405.679992,405.98001,68465.0
1714756200,0,2024-05-03 17:10:00,405.990112,406.220001,405.929992,406.200012,69510.0
1714756500,0,2024-05-03 17:15:00,406.170013,406.260009,405.850006,405.915008,79004.0
1714756800,0,2024-05-03 17:20:00,405.870086,405.994995,405.740112,405.799987,63597.0
1714757100,0,2024-05-03 17:25:00,405.845397,405.995605,405.700012,405.859313,59712.0
1714757400,0,2024-05-03 17:30:00,405.809997,405.959991,405.579986,405.829986,80049.0
1714757700,0,2024-05-03 17:35:00,405.839996,406.079986,405.670013,406.075012,80147.0
1714758000,0,2024-05-03 17:40:00,406.082885,406.299987,405.800689,405.899993,105112.0
1714758300,0,2024-05-03 17:45:00,405.859985,406.174987,405.809997,406.0,56670.0
1714758600,0,2024-05-03 17:50:00,405.98001,406.220001,405.915008,406.195007,73356.0
1714758900,0,2024-05-03 17:55:00,406.209991,406.260009,405.989013,405.989013,85045.0
1714759200,0,2024-05-03 18:00:00,405.970001,406.074493,405.910003,406.019989,66011.0
1714759500,0,2024-05-03 18:05:00,405.983886,406.359985,405.950012,406.359985,80734.0
1714759800,0,2024-05-03 18:10:00,406.375,406.549987,406.257507,406.32489,105915.0
1714760100,0,2024-05-03 18:15:00,406.350006,406.570007,406.273498,406.484985,73849.0
1714760400,0,2024-05-03 18:20:00,406.505004,406.510009,406.339996,406.394989,52228.0
1714760700,0,2024-05-03 18:25:00,406.350006,406.549987,406.290008,406.307891,50686.0
1714761000,0,2024-05-03 18:30:00,406.269989,406.529998,406.250701,406.44699,63654.0
1714761300,0,2024-05-03 18:35:00,406.46231,406.549987,406.140014,406.140014,71825.0
1714761600,0,2024-05-03 18:40:00,406.119995,406.329986,405.98999,406.211608,73168.0
1714761900,0,2024-05-03 18:45:00,406.23999,406.320007,406.0,406.23999,65603.0
1714762200,0,2024-05-03 18:50:00,406.204986,406.429992,406.170013,406.320007,74832.0
1714762500,0,2024-05-03 18:55:00,406.329986,406.459991,406.079986,406.179992,90587.0
1714762800,0,2024-05-03 19:00:00,406.186309,406.440002,406.029998,406.410003,277355.0
1714763100,0,2024-05-03 19:05:00,406.410003,406.682891,406.369995,406.670013,111811.0
1714763400,0,2024-05-03 19:10:00,406.670013,406.779998,406.470001,406.609985,108661.0
1714763700,0,2024-05-03 19:15:00,406.600006,406.869995,406.379486,406.380004,163228.0
1714764000,0,2024-05-03 19:20:00,406.369995,406.670013,406.279998,406.553985,112388.0
1714764300,0,2024-05-03 19:25:00,406.552001,406.709991,406.380004,406.540008,91271.0
1714764600,0,2024-05-03 19:30:00,406.536987,406.660003,406.160003,406.178009,139809.0
1714764900,0,2024-05-03 19:35:00,406.179992,406.839996,406.130004,406.73999,126881.0
1714765200,0,2024-05-03 19:40:00,406.720092,406.760009,406.340606,406.61499,135996.0
1714765500,0,2024-05-03 19:45:00,406.600006,406.660003,406.109985,406.200012,172432.0
1714765800,0,2024-05-03 19:50:00,406.209991,407.149993,406.209991,407.019989,378435.0
1714766100,0,2024-05-03 19:55:00,407.019989,407.019989,406.5,406.839996,1111625.0
1715002200,0,2024-05-06 13:30:00,408.700012,408.880004,406.470001,407.508209,764613.0
1715002500,0,2024-05-06 13:35:00,407.600006,408.600006,407.519989,407.959991,304672.0
1715002800,0,2024-05-06 13:40:00,408.0,409.420013,407.940002,409.170806,260727.0
1715003100,0,2024-05-06 13:45:00,409.269989,409.398803,407.709991,408.260009,299568.0
1715003400,0,2024-05-06 13:50:00,408.25,408.470001,407.73001,407.73001,194455.0
1715003700,0,2024-05-06 13:55:00,407.709991,407.779998,406.894989,407.36499,273417.0
1715004000,0,2024-05-06 14:00:00,407.380004,407.570007,406.549987,406.940002,233577.0
1715004300,0,2024-05-06 14:05:00,406.870208,407.659912,406.809997,407.544403,202504.0
1715004600,0,2024-05-06 14:10:00,407.600006,407.600006,406.559295,406.822814,163640.0
1715004900,0,2024-05-06 14:15:00,406.899993,407.170013,406.519989,407.072113,180628.0
1715005200,0,2024-05-06 14:20:00,407.100006,408.5,406.929992,408.290008,390854.0
1715005500,0,2024-05-06 14:25:00,408.375,408.73999,408.0,408.195007,150678.0
1715006100,0,2024-05-06 14:35:00,408.350006,408.578094,408.168487,408.269989,375475.0
1715006400,0,2024-05-06 14:40:00,408.269989,408.700012,408.174987,408.358306,147191.0
1715006700,0,2024-05-06 14:45:00,408.290008,408.48999,408.140014,408.420013,159713.0
1715007000,0,2024-05-06 14:50:00,408.445007,409.049987,408.367889,408.880004,147135.0
1715007300,0,2024-05-06 14:55:00,408.859985,409.320007,408.75,409.165008,142229.0
1715007600,0,2024-05-06 15:00:00,409.200012,409.5,408.868011,409.149993,164121.0
1715007900,0,2024-05-06 15:05:00,409.149993,409.790008,408.940002,409.700012,173985.0
1715008200,0,2024-05-06 15:10:00,409.73999,409.849914,409.179992,409.540008,123538.0
1715008500,0,2024-05-06 15:15:00,409.630004,409.649993,406.660003,409.540008,84547.0
1715008800,0,2024-05-06 15:20:00,409.515014,409.899993,409.381805,409.670013,95335.0
1715009100,0,2024-05-06 15:25:00,409.69989,409.69989,409.339996,409.48999,185608.0
1715009400,0,2024-05-06 15:30:00,409.510009,409.73001,409.380004,409.670013,91861.0
1715009700,0,2024-05-06 15:35:00,409.671203,409.880004,409.410003,409.579986,153298.0
1715010000,0,2024-05-06 15:40:00,409.660003,410.220001,409.630004,410.055786,242338.0
1715010300,0,2024-05-06 15:45:00,410.070007,410.130004,409.649993,409.649993,122932.0
1715010600,0,2024-05-06 15:50:00,409.670013,409.98001,409.635009,409.869995,84012.0
1715010900,0,2024-05-06 15:55:00,409.929992,410.059997,409.75,409.920013,83623.0
1715011200,0,2024-05-06 16:00:00,409.923095,409.98999,409.75,409.75,76520.0
1715011500,0,2024-05-06 16:05:00,409.820007,410.0,409.720001,409.720001,79220.0
1715011800,0,2024-05-06 16:10:00,409.709991,409.869506,409.600006,409.744995,75976.0
1715012100,0,2024-05-06 16:15:00,409.744995,409.839996,409.510009,409.679992,63741.0
1715012400,0,2024-05-06 16:20:00,409.660003,409.859985,409.359985,409.720001,84648.0
1715012700,0,2024-05-06 16:25:00,409.75,410.029998,409.630004,410.010009,69595.0
1715013000,0,2024-05-06 16:30:00,410.010009,410.450012,410.010009,410.410003,102816.0
1715013300,0,2024-05-06 16:35:00,410.410003,410.829986,410.309997,410.589996,436186.0
1715013600,0,2024-05-06 16:40:00,410.709991,410.709991,410.339996,410.535095,84687.0
1715013900,0,2024-05-06 16:45:00,410.540008,410.820007,410.420013,410.540008,95849.0
1715014200,0,2024-05-06 16:50:00,410.558593,410.569885,410.171997,410.288513,66318.0
1715014500,0,2024-05-06 16:55:00,410.295013,410.437896,410.140014,410.410003,82633.0
1715014800,0,2024-05-06 17:00:00,410.424987,410.609985,410.350006,410.450012,99962.0
1715015100,0,2024-05-06 17:05:00,410.470092,410.589996,409.920013,409.920013,80980.0
1715015400,0,2024-05-06 17:10:00,409.98999,410.095001,409.799987,409.910003,70053.0
1715015700,0,2024-05-06 17:15:00,409.959991,410.0,409.660003,409.75,67445.0
1715016000,0,2024-05-06 17:20:00,409.760009,410.070007,409.649993,410.065002,70000.0
1715016300,0,2024-05-06 17:25:00,410.079986,410.450012,410.010009,410.445007,80305.0
1715016600,0,2024-05-06 17:30:00,410.380004,410.920013,410.380004,410.779998,100278.0
1715016900,0,2024-05-06 17:35:00,410.809997,411.029998,410.73001,410.869995,102220.0
1715017200,0,2024-05-06 17:40:00,410.929992,411.404998,410.869995,411.399993,129799.0
1715017500,0,2024-05-06 17:45:00,411.399993,411.399993,410.959991,411.046203,101358.0
1715017800,0,2024-05-06 17:50:00,411.049987,411.570098,411.040008,411.535003,92570.0
1715018100,0,2024-05-06 17:55:00,411.559997,411.679992,411.440002,411.549987,102684.0
1715018400,0,2024-05-06 18:00:00,411.540008,411.769989,411.459991,411.679992,93863.0
1715018700,0,2024-05-06 18:05:00,411.649993,411.716003,411.5,411.665008,61440.0
1715019000,0,2024-05-06 18:10:00,411.700012,411.809997,411.609985,411.640014,72669.0
1715019300,0,2024-05-06 18:15:00,411.73001,411.980407,411.670013,411.869995,73024.0
1715019600,0,2024-05-06 18:20:00,411.859985,412.0,411.644989,412.0,102711.0
1715019900,0,2024-05-06 18:25:00,412.009887,412.450012,411.910003,412.23999,155216.0
1715020200,0,2024-05-06 18:30:00,412.260009,412.320007,411.929992,412.130004,83078.0
1715020500,0,2024-05-06 18:35:00,412.209991,412.229888,412.019989,412.049987,75607.0
1715020800,0,2024-05-06 18:40:00,412.080108,412.179992,411.941589,411.98999,68940.0
1715021100,0,2024-05-06 18:45:00,412.015014,412.450012,411.950012,412.350006,93293.0
1715021400,0,2024-05-06 18:50:00,412.346893,412.399993,412.179992,412.399993,69981.0
1715021700,0,2024-05-06 18:55:00,412.399993,412.559997,412.311706,412.420013,107545.0
1715022000,0,2024-05-06 19:00:00,412.420013,412.459991,412.079986,412.200195,99402.0
1715022300,0,2024-05-06 19:05:00,412.222503,412.459991,412.222503,412.304992,74193.0
1715022600,0,2024-05-06 19:10:00,412.350006,412.380004,412.089996,412.100006,91074.0
1715022900,0,2024-05-06 19:15:00,412.100006,412.170013,411.880004,412.119995,95994.0
1715023200,0,2024-05-06 19:20:00,412.119995,412.269989,412.029998,412.089996,394312.0
1715023500,0,2024-05-06 19:25:00,412.084991,412.195007,412.010009,412.160003,105418.0
1715023800,0,2024-05-06 19:30:00,412.130004,412.140014,411.799987,412.045013,117360.0
1715024100,0,2024-05-06 19:35:00,412.089996,412.299987,412.044189,412.190002,128223.0
1715024400,0,2024-05-06 19:40:00,412.209991,412.350006,411.970001,412.350006,133450.0
1715024700,0,2024-05-06 19:45:00,412.299987,412.720001,412.220001,412.700012,179710.0
1715025000,0,2024-05-06 19:50:00,412.609985,413.440002,412.609985,413.350006,359861.0
1715025300,0,2024-05-06 19:55:00,413.470001,413.920013,413.320007,413.640014,916101.0
1715088600,0,2024-05-07 13:30:00,413.609985,414.5,412.089996,413.697509,900079.0
1715088900,0,2024-05-07 13:35:00,413.660003,414.599914,411.720001,411.790008,406724.0
1715089200,0,2024-05-07 13:40:00,411.856994,412.23999,411.510009,411.930999,334329.0
1715089500,0,2024-05-07 13:45:00,411.945404,412.196014,411.660003,411.740509,295115.0
1715089800,0,2024-05-07 13:50:00,411.75,412.869293,411.579986,412.584991,219279.0
1715090100,0,2024-05-07 13:55:00,412.540008,412.979095,412.019989,412.290008,263657.0
1715090400,0,2024-05-07 14:00:00,412.369995,413.700012,412.220001,413.359985,246586.0
1715090700,0,2024-05-07 14:05:00,413.279998,413.424987,412.690002,413.12149,167833.0
1715091000,0,2024-05-07 14:10:00,413.079986,413.140014,412.700012,413.109893,116332.0
1715091300,0,2024-05-07 14:15:00,413.070007,413.35501,412.896697,413.140014,151920.0
1715091600,0,2024-05-07 14:20:00,413.200012,413.299987,412.15509,412.269989,242037.0
1715091900,0,2024-05-07 14:25:00,412.279998,412.379913,411.700012,411.704986,181532.0
1715092200,0,2024-05-07 14:30:00,411.709991,412.600006,411.700012,412.549987,159876.0
1715092500,0,2024-05-07 14:35:00,412.619995,413.169708,412.589996,413.070007,112905.0
1715092800,0,2024-05-07 14:40:00,413.049987,413.049987,412.589996,412.600006,115852.0
1715093100,0,2024-05-07 14:45:00,412.600006,412.799987,412.28009,412.73999,141194.0
1715093400,0,2024-05-07 14:50:00,412.809997,412.850006,412.125,412.23001,193992.0
1715093700,0,2024-05-07 14:55:00,412.279998,412.880004,412.160003,412.720092,175966.0
1715094000,0,2024-05-07 15:00:00,412.709991,412.829986,412.339996,412.464996,168341.0
1715094300,0,2024-05-07 15:05:00,412.445007,412.679992,412.200012,412.334991,115929.0
1715094600,0,2024-05-07 15:10:00,412.300109,412.670013,412.300109,412.404998,317093.0
1715094900,0,2024-05-07 15:15:00,412.440002,412.489898,412.130096,412.200012,123461.0
1715095200,0,2024-05-07 15:20:00,412.190002,412.648986,412.119995,412.648986,99398.0
1715095500,0,2024-05-07 15:25:00,412.579986,412.799987,412.450012,412.48999,100883.0
1715095800,0,2024-05-07 15:30:00,412.530212,412.970001,412.510009,412.529998,102079.0
1715096100,0,2024-05-07 15:35:00,412.519989,412.760009,412.459991,412.470001,90230.0
1715096400,0,2024-05-07 15:40:00,412.510009,412.774993,412.440002,412.75,73304.0
1715096700,0,2024-05-07 15:45:00,412.769989,412.929687,412.600006,412.758789,88186.0
1715097000,0,2024-05-07 15:50:00,412.758209,413.159912,412.758209,413.109893,91333.0
1715097300,0,2024-05-07 15:55:00,413.059997,413.059997,412.649993,412.769989,65496.0
1715097600,0,2024-05-07 16:00:00,412.820007,412.920013,412.529998,412.760986,77690.0
1715097900,0,2024-05-07 16:05:00,412.755004,412.850006,412.510009,412.570007,66577.0
1715098200,0,2024-05-07 16:10:00,412.549987,412.654998,412.25,412.279998,84574.0
1715098500,0,2024-05-07 16:15:00,412.329986,412.609985,412.267089,412.5,61530.0
1715098800,0,2024-05-07 16:20:00,412.510009,412.540008,412.160003,412.410003,84748.0
1715099100,0,2024-05-07 16:25:00,412.450012,412.519989,412.339996,412.350006,80922.0
1715099400,0,2024-05-07 16:30:00,412.384185,412.396209,411.769989,411.799987,124428.0
1715099700,0,2024-05-07 16:35:00,411.770111,412.089996,411.679992,411.880004,92712.0
1715100000,0,2024-05-07 16:40:00,411.934997,412.112915,411.760009,411.920013,96972.0
1715100300,0,2024-05-07 16:45:00,411.959991,411.989898,411.709991,411.98001,56122.0
1715100600,0,2024-05-07 16:50:00,411.959991,412.005004,411.421997,411.829986,103892.0
1715100900,0,2024-05-07 16:55:00,411.829986,411.88919,411.690093,411.842193,72195.0
1715101200,0,2024-05-07 17:00:00,411.883087,412.139892,411.859985,411.924987,82311.0
1715101500,0,2024-05-07 17:05:00,411.940002,412.100006,411.790008,412.010009,67207.0
1715101800,0,2024-05-07 17:10:00,412.089996,412.220001,411.959991,412.079986,49156.0
1715102100,0,2024-05-07 17:15:00,412.049987,412.190002,411.869995,412.179992,53128.0
1715102400,0,2024-05-07 17:20:00,412.170013,412.369903,412.140014,412.274993,99985.0
1715102700,0,2024-05-07 17:25:00,412.309997,412.309997,412.070098,412.265014,70713.0
1715103000,0,2024-05-07 17:30:00,412.23999,412.429901,412.190002,412.220001,107072.0
1715103300,0,2024-05-07 17:35:00,412.23999,412.320007,412.084991,412.140014,80911.0
1715103600,0,2024-05-07 17:40:00,412.140014,412.179992,411.98001,412.125,69159.0
1715103900,0,2024-05-07 17:45:00,412.110107,412.171508,411.329986,411.359985,100563.0
1715104200,0,2024-05-07 17:50:00,411.329986,411.769989,411.200012,411.250701,146405.0
1715104500,0,2024-05-07 17:55:00,411.25,411.320007,410.850006,411.040008,112552.0
1715104800,0,2024-05-07 18:00:00,411.0,411.424987,411.0,411.341186,86809.0
1715105100,0,2024-05-07 18:05:00,411.357391,411.475006,411.149993,411.475006,61027.0
1715105400,0,2024-05-07 18:10:00,411.459991,411.799987,411.359985,411.5,71887.0
1715105700,0,2024-05-07 18:15:00,411.48001,411.640014,411.130004,411.140014,83588.0
1715106000,0,2024-05-07 18:20:00,411.109985,411.234985,410.910003,411.0401,135590.0
1715106300,0,2024-05-07 18:25:00,411.029998,411.10501,410.799987,410.899993,80102.0
1715106600,0,2024-05-07 18:30:00,410.859985,410.970001,410.540008,410.640014,145447.0
1715106900,0,2024-05-07 18:35:00,410.60501,410.784698,410.459991,410.575012,124115.0
1715107200,0,2024-05-07 18:40:00,410.570007,410.729888,410.459991,410.690093,135608.0
1715107500,0,2024-05-07 18:45:00,410.725006,410.739898,410.330108,410.429992,100269.0
1715107800,0,2024-05-07 18:50:00,410.429992,410.589996,410.260009,410.450012,85483.0
1715108100,0,2024-05-07 18:55:00,410.48999,410.540008,410.418701,410.5,72957.0
1715108400,0,2024-05-07 19:00:00,410.5,410.640014,410.345001,410.450012,149580.0
1715108700,0,2024-05-07 19:05:00,410.415008,410.470001,410.299987,410.418914,118910.0
1715109000,0,2024-05-07 19:10:00,410.429992,410.479888,410.190093,410.280395,150527.0
1715109300,0,2024-05-07 19:15:00,410.25,410.269989,409.809997,410.144287,247780.0
1715109600,0,2024-05-07 19:20:00,410.160003,410.190002,409.940002,409.959991,180693.0
1715109900,0,2024-05-07 19:25:00,409.970001,410.019989,409.880004,409.934997,122731.0
1715110200,0,2024-05-07 19:30:00,409.975006,409.98999,409.73999,409.86499,124843.0
1715110500,0,2024-05-07 19:35:00,409.869995,409.92279,409.670013,409.73999,257029.0
1715110800,0,2024-05-07 19:40:00,409.760009,409.809997,409.450012,409.589996,218354.0
1715111100,0,2024-05-07 19:45:00,409.600006,409.950012,409.582397,409.649993,264552.0
1715111400,0,2024-05-07 19:50:00,409.690002,410.470001,409.690002,409.880004,658785.0
1715111700,0,2024-05-07 19:55:00,409.850006,409.959991,409.089996,409.170013,1076778.0
1715175000,0,2024-05-08 13:30:00,407.679992,408.369995,406.713195,408.23999,835815.0
1715175300,0,2024-05-08 13:35:00,408.059997,408.799987,407.899993,408.170013,220866.0
1715175600,0,2024-05-08 13:40:00,408.20639,408.779998,407.872406,408.410003,181561.0
1715175900,0,2024-05-08 13:45:00,408.420013,409.10501,408.390014,408.760009,180274.0
1715176200,0,2024-05-08 13:50:00,408.769989,408.809997,408.25,408.440002,144073.0
1715176500,0,2024-05-08 13:55:00,408.429992,408.720001,408.059997,408.380004,138491.0
1715176800,0,2024-05-08 14:00:00,408.380004,409.589996,408.260009,409.508209,185144.0
1715177100,0,2024-05-08 14:05:00,409.5,409.640014,408.799987,408.888702,175519.0
1715177400,0,2024-05-08 14:10:00,408.915008,409.459991,408.859985,409.279998,159924.0
1715177700,0,2024-05-08 14:15:00,409.269989,410.315002,409.23999,410.260009,217660.0
1715178000,0,2024-05-08 14:20:00,410.23999,410.799987,410.028991,410.575012,160332.0
1715178300,0,2024-05-08 14:25:00,410.589508,410.98001,410.545013,410.73999,170329.0
1715178600,0,2024-05-08 14:30:00,410.75,410.869903,410.48001,410.729888,102455.0
1715178900,0,2024-05-08 14:35:00,410.670013,410.760009,410.360107,410.510009,146194.0
1715179200,0,2024-05-08 14:40:00,410.535003,411.299987,410.470001,411.152313,137280.0
1715179500,0,2024-05-08 14:45:00,411.089996,411.98999,411.0401,411.86499,146794.0
1715179800,0,2024-05-08 14:50:00,411.910003,412.029998,411.560211,411.839996,110123.0
1715180100,0,2024-05-08 14:55:00,411.820007,411.820007,411.339996,411.72409,88684.0
1715180400,0,2024-05-08 15:00:00,411.714996,412.149993,411.700897,411.934997,135263.0
1715180700,0,2024-05-08 15:05:00,411.959991,411.959991,411.720001,411.827514,104018.0
1715181000,0,2024-05-08 15:10:00,411.825012,411.891815,411.459991,411.494995,131964.0
1715181300,0,2024-05-08 15:15:00,411.5,411.73001,411.160003,411.630004,87378.0
1715181600,0,2024-05-08 15:20:00,411.579895,411.734802,411.450012,411.619995,53670.0
1715181900,0,2024-05-08 15:25:00,411.679992,412.23001,411.649993,412.132995,111671.0
1715182200,0,2024-05-08 15:30:00,412.100006,412.229888,411.779998,411.795196,79380.0
1715182500,0,2024-05-08 15:35:00,411.799987,411.98999,411.709991,411.769989,55595.0
1715182800,0,2024-05-08 15:40:00,411.744995,411.87799,411.459991,411.459991,48124.0
1715183100,0,2024-05-08 15:45:00,411.450012,411.674987,411.23001,411.649993,76450.0
1715183400,0,2024-05-08 15:50:00,411.73001,411.799896,411.540008,411.570007,47718.0
1715183700,0,2024-05-08 15:55:00,411.59729,411.75,411.471099,411.609985,58887.0
1715184000,0,2024-05-08 16:00:00,411.609985,411.849914,411.549987,411.609985,53327.0
1715184300,0,2024-05-08 16:05:00,411.654998,411.71051,411.529998,411.631195,42978.0
1715184600,0,2024-05-08 16:10:00,411.679992,411.940002,411.559997,411.707214,59634.0
1715184900,0,2024-05-08 16:15:00,411.700012,411.940002,411.690002,411.940002,86548.0
1715185200,0,2024-05-08 16:20:00,411.915008,412.100006,411.600006,411.600006,63505.0
1715185500,0,2024-05-08 16:25:00,411.619995,411.790008,411.410003,411.410003,75719.0
1715185800,0,2024-05-08 16:30:00,411.470001,411.519989,411.315002,411.320007,49388.0
1715186100,0,2024-05-08 16:35:00,411.299987,411.315002,410.820007,411.042602,87806.0
1715186400,0,2024-05-08 16:40:00,411.079986,411.179412,410.98001,411.0,45497.0
1715186700,0,2024-05-08 16:45:00,411.029998,411.290008,410.880004,411.209991,48288.0
1715187000,0,2024-05-08 16:50:00,411.235809,411.299987,411.049987,411.154205,67078.0
1715187300,0,2024-05-08 16:55:00,411.130004,411.279998,411.070007,411.109985,42133.0
1715187600,0,2024-05-08 17:00:00,411.140014,411.329986,410.554992,411.109985,85242.0
1715187900,0,2024-05-08 17:05:00,411.089996,411.23001,410.890014,411.010009,46354.0
1715188200,0,2024-05-08 17:10:00,410.960998,411.260009,410.744995,411.25,58122.0
1715188500,0,2024-05-08 17:15:00,411.269989,411.345794,411.130004,411.170013,52712.0
1715188800,0,2024-05-08 17:20:00,411.130004,411.269989,410.75,410.850006,43174.0
1715189100,0,2024-05-08 17:25:00,410.869995,411.099914,410.809997,410.960113,48402.0
1715189400,0,2024-05-08 17:30:00,411.0,411.354309,410.929992,411.23529,59529.0
1715189700,0,2024-05-08 17:35:00,411.234985,411.25,411.074798,411.170013,38263.0
1715190000,0,2024-05-08 17:40:00,411.140014,411.558502,411.119995,411.530395,58286.0
1715190300,0,2024-05-08 17:45:00,411.549987,411.73001,411.5,411.619995,43807.0
1715190600,0,2024-05-08 17:50:00,411.609985,411.709991,411.519989,411.670013,57632.0
1715190900,0,2024-05-08 17:55:00,411.665008,411.929992,411.660003,411.820007,49795.0
1715191200,0,2024-05-08 18:00:00,411.834991,411.940002,411.75,411.760009,59883.0
1715191500,0,2024-05-08 18:05:00,411.751007,411.799987,411.510009,411.760009,61034.0
1715191800,0,2024-05-08 18:10:00,411.809997,411.970001,411.75,411.758514,78117.0
1715192100,0,2024-05-08 18:15:00,411.752502,411.839996,411.519989,411.700012,85773.0
1715192400,0,2024-05-08 18:20:00,411.700012,411.764404,411.130096,411.190612,51254.0
1715192700,0,2024-05-08 18:25:00,411.149993,411.420013,411.149993,411.23001,75235.0
1715193000,0,2024-05-08 18:30:00,411.274993,411.457489,411.10501,411.265014,62857.0
1715193300,0,2024-05-08 18:35:00,411.290008,411.325012,411.0401,411.200012,53036.0
1715193600,0,2024-05-08 18:40:00,411.209991,411.359985,410.940002,411.220001,83731.0
1715193900,0,2024-05-08 18:45:00,411.239105,411.339996,411.160003,411.271209,45132.0
1715194200,0,2024-05-08 18:50:00,411.269989,411.380004,411.150085,411.309509,40624.0
1715194500,0,2024-05-08 18:55:00,411.269989,411.470001,411.111999,411.290008,60834.0
1715194800,0,2024-05-08 19:00:00,411.279998,411.279998,410.869995,411.019989,57587.0
1715195100,0,2024-05-08 19:05:00,411.0,411.089996,410.880004,411.010009,57273.0
1715195400,0,2024-05-08 19:10:00,411.049987,411.049987,410.799987,410.799987,64346.0
1715195700,0,2024-05-08 19:15:00,410.785003,411.070007,410.744995,411.042694,135116.0
1715196000,0,2024-05-08 19:20:00,411.029998,411.049987,410.899993,411.0,72749.0
1715196300,0,2024-05-08 19:25:00,411.0,411.009704,410.647613,410.654998,75483.0
1715196600,0,2024-05-08 19:30:00,410.660003,410.799987,410.559997,410.595001,151185.0
1715196900,0,2024-05-08 19:35:00,410.579986,410.604492,409.959991,409.959991,164963.0
1715197200,0,2024-05-08 19:40:00,409.975006,410.12799,409.880004,410.10501,119668.0
1715197500,0,2024-05-08 19:45:00,410.10501,410.380706,410.049987,410.179992,167323.0
1715197800,0,2024-05-08 19:50:00,410.179992,410.329986,409.98001,410.190002,296390.0
1715198100,0,2024-05-08 19:55:00,410.209991,410.940002,410.149993,410.470001,497214.0
1715261400,0,2024-05-09 13:30:00,410.760009,411.320007,410.100097,410.359985,2172973.0
1715261700,0,2024-05-09 13:35:00,410.410003,410.625,409.829986,410.600006,157441.0
1715262000,0,2024-05-09 13:40:00,410.600006,410.609985,409.679992,410.049987,142669.0
1715262300,0,2024-05-09 13:45:00,410.1268,410.234985,409.190002,409.309997,160604.0
1715262600,0,2024-05-09 13:50:00,409.309997,409.720001,409.100006,409.579101,167673.0
1715262900,0,2024-05-09 13:55:00,409.630004,410.420013,409.625,410.410003,128691.0
1715263200,0,2024-05-09 14:00:00,410.415008,411.118499,410.309997,411.070098,137083.0
1715263500,0,2024-05-09 14:05:00,411.100006,411.279998,410.320007,410.350006,99363.0
1715263800,0,2024-05-09 14:10:00,410.339996,410.464599,409.70819,409.75,116820.0
1715264100,0,2024-05-09 14:15:00,409.73999,410.130004,409.550109,409.970001,136076.0
1715264400,0,2024-05-09 14:20:00,410.010009,410.640014,409.987487,410.470001,99657.0
1715264700,0,2024-05-09 14:25:00,410.470001,410.890014,410.329986,410.725006,119460.0
1715265000,0,2024-05-09 14:30:00,410.75,410.98001,410.73999,410.850006,91715.0
1715265300,0,2024-05-09 14:35:00,410.867095,411.799987,410.850006,411.630004,168562.0
1715265600,0,2024-05-09 14:40:00,411.632293,411.859985,411.320007,411.505004,139601.0
1715265900,0,2024-05-09 14:45:00,411.510009,411.859985,411.440002,411.769989,78484.0
1715266200,0,2024-05-09 14:50:00,411.799987,412.209991,411.703002,412.190002,118486.0
1715266500,0,2024-05-09 14:55:00,412.190002,412.23001,411.839996,412.179992,113836.0
1715266800,0,2024-05-09 15:00:00,412.200012,412.559997,412.070098,412.350006,211436.0
1715267100,0,2024-05-09 15:05:00,412.369995,412.5,412.149993,412.249908,86812.0
1715267400,0,2024-05-09 15:10:00,412.19989,412.204986,411.910003,412.174987,108843.0
1715267700,0,2024-05-09 15:15:00,412.170013,412.320007,412.089996,412.260009,78218.0
1715268000,0,2024-05-09 15:20:00,412.359985,412.359985,411.709991,411.839996,127364.0
1715268300,0,2024-05-09 15:25:00,411.889007,412.579986,411.831512,412.509796,90284.0
1715268600,0,2024-05-09 15:30:00,412.529998,412.720001,412.420013,412.679901,67253.0
1715268900,0,2024-05-09 15:35:00,412.651,412.704986,412.100006,412.160003,105512.0
1715269200,0,2024-05-09 15:40:00,412.140014,412.149993,411.829986,411.929992,71175.0
1715269500,0,2024-05-09 15:45:00,411.930694,411.970001,411.540008,411.719909,58856.0
1715269800,0,2024-05-09 15:50:00,411.700012,411.749511,411.450012,411.454986,53532.0
1715270100,0,2024-05-09 15:55:00,411.400085,411.410003,411.165008,411.290008,60992.0
1715270400,0,2024-05-09 16:00:00,411.23001,411.48999,411.179992,411.261199,55601.0
1715270700,0,2024-05-09 16:05:00,411.23001,411.48999,411.089996,411.479888,75592.0
1715271000,0,2024-05-09 16:10:00,411.464996,411.549987,411.309997,411.459991,66842.0
1715271300,0,2024-05-09 16:15:00,411.475006,411.549896,411.119995,411.214996,63057.0
1715271600,0,2024-05-09 16:20:00,411.186798,411.383605,411.160003,411.309997,69394.0
1715271900,0,2024-05-09 16:25:00,411.309997,411.309997,410.950012,411.024993,52669.0
1715272200,0,2024-05-09 16:30:00,411.022613,411.024993,410.700103,410.720001,92602.0
1715272500,0,2024-05-09 16:35:00,410.73001,411.23001,410.73001,411.119995,88492.0
1715272800,0,2024-05-09 16:40:00,411.149993,411.48001,411.149993,411.48001,47751.0
1715273100,0,2024-05-09 16:45:00,411.461395,411.5,411.23001,411.450012,67158.0
1715273400,0,2024-05-09 16:50:00,411.390014,411.519989,411.310089,411.5,47187.0
1715273700,0,2024-05-09 16:55:00,411.510009,411.619995,411.429992,411.559997,57414.0
1715274000,0,2024-05-09 17:00:00,411.563995,411.839996,411.260009,411.809997,95895.0
1715274300,0,2024-05-09 17:05:00,411.766113,411.826385,411.440002,411.570007,48376.0
1715274600,0,2024-05-09 17:10:00,411.559997,411.880004,411.529998,411.769989,59239.0
1715274900,0,2024-05-09 17:15:00,411.790008,411.790008,411.589996,411.679992,53002.0
1715275200,0,2024-05-09 17:20:00,411.640106,411.649993,411.260009,411.394989,76192.0
1715275500,0,2024-05-09 17:25:00,411.390014,412.079803,411.390014,412.009613,92041.0
1715275800,0,2024-05-09 17:30:00,412.015014,412.045196,411.850006,412.0,69652.0
1715276100,0,2024-05-09 17:35:00,411.950012,412.109985,411.924987,412.019989,80678.0
1715276400,0,2024-05-09 17:40:00,412.029998,412.130004,411.899993,411.954986,79499.0
1715276700,0,2024-05-09 17:45:00,411.954986,412.059997,411.640014,411.734985,69993.0
1715277000,0,2024-05-09 17:50:00,411.769989,411.790008,411.470092,411.475006,68799.0
1715277300,0,2024-05-09 17:55:00,411.519989,411.720001,411.48999,411.679992,66433.0
1715277600,0,2024-05-09 18:00:00,411.670013,411.679992,411.4375,411.459991,68101.0
1715277900,0,2024-05-09 18:05:00,411.5,411.633392,411.430114,411.519989,72411.0
1715278200,0,2024-05-09 18:10:00,411.57901,411.660003,411.450012,411.48001,48140.0
1715278500,0,2024-05-09 18:15:00,411.470001,411.649993,411.420013,411.5,64307.0
1715278800,0,2024-05-09 18:20:00,411.529998,411.540008,411.299987,411.369995,45131.0
1715279100,0,2024-05-09 18:25:00,411.375,411.931396,411.375,411.880004,59706.0
1715279400,0,2024-05-09 18:30:00,411.870086,412.070007,411.835113,411.859985,72206.0
1715279700,0,2024-05-09 18:35:00,411.899993,412.179992,411.869995,412.089996,75490.0
1715280000,0,2024-05-09 18:40:00,412.040008,412.140014,411.920013,412.009094,75922.0
1715280300,0,2024-05-09 18:45:00,411.984985,412.200012,411.970001,412.141296,100960.0
1715280600,0,2024-05-09 18:50:00,412.119995,412.35501,412.119995,412.168487,93618.0
1715280900,0,2024-05-09 18:55:00,412.160003,412.5,412.160003,412.39859,78231.0
1715281200,0,2024-05-09 19:00:00,412.390014,412.399993,412.109985,412.380004,120877.0
1715281500,0,2024-05-09 19:05:00,412.369995,412.570007,412.309997,412.359985,81335.0
1715281800,0,2024-05-09 19:10:00,412.380004,412.399993,412.149993,412.359985,93859.0
1715282100,0,2024-05-09 19:15:00,412.359985,412.569885,412.290008,412.484985,99117.0
1715282400,0,2024-05-09 19:20:00,412.484985,412.569702,412.299987,412.5,98293.0
1715282700,0,2024-05-09 19:25:00,412.5,412.600006,412.220001,412.280212,102901.0
1715283000,0,2024-05-09 19:30:00,412.23999,412.464996,412.079986,412.220092,164587.0
1715283300,0,2024-05-09 19:35:00,412.279998,412.549987,412.170013,412.337493,95027.0
1715283600,0,2024-05-09 19:40:00,412.320007,412.440002,412.140014,412.329986,124518.0
1715283900,0,2024-05-09 19:45:00,412.299987,412.320007,412.019989,412.019989,152749.0
1715284200,0,2024-05-09 19:50:00,412.070007,412.420013,412.049987,412.214996,263538.0
1715284500,0,2024-05-09 19:55:00,412.170013,412.420013,412.0,412.290008,920087.0
1715347800,0,2024-05-10 13:30:00,412.98999,414.579986,411.799987,414.404998,660850.0
1715348100,0,2024-05-10 13:35:00,414.393096,415.380004,414.149993,415.107391,461482.0
1715348400,0,2024-05-10 13:40:00,415.116088,415.380004,414.429992,414.559997,308030.0
1715348700,0,2024-05-10 13:45:00,414.579986,415.059997,414.369995,414.929992,182700.0
1715349000,0,2024-05-10 13:50:00,414.950012,414.975006,414.059997,414.369995,134377.0
1715349300,0,2024-05-10 13:55:00,414.410003,414.649902,414.040008,414.140014,117691.0
1715349600,0,2024-05-10 14:00:00,414.089996,414.190002,413.190002,413.474304,203871.0
1715349900,0,2024-05-10 14:05:00,413.420013,414.140014,413.420013,413.720001,145885.0
1715350200,0,2024-05-10 14:10:00,413.779998,413.839904,412.869995,413.549987,164703.0
1715350500,0,2024-05-10 14:15:00,413.524993,413.98999,412.950012,413.079986,143477.0
1715350800,0,2024-05-10 14:20:00,413.119995,413.540008,413.070007,413.320007,130268.0
1715351100,0,2024-05-10 14:25:00,413.339996,413.369995,413.019989,413.220001,143129.0
1715351400,0,2024-05-10 14:30:00,413.309997,413.440002,413.029998,413.290008,210950.0
1715351700,0,2024-05-10 14:35:00,413.269989,413.549987,412.75,413.535003,233427.0
1715352000,0,2024-05-10 14:40:00,413.510009,414.079711,413.458709,413.829986,149972.0
1715352300,0,2024-05-10 14:45:00,413.829986,414.010009,413.470001,413.73999,112380.0
1715352600,0,2024-05-10 14:50:00,413.73001,413.98999,412.899993,412.920013,118721.0
1715352900,0,2024-05-10 14:55:00,412.899993,413.25,412.829986,413.239898,100784.0
1715353200,0,2024-05-10 15:00:00,413.225006,413.420013,413.073394,413.200012,99274.0
1715353500,0,2024-05-10 15:05:00,413.220001,413.309997,412.721405,412.920013,83321.0
1715353800,0,2024-05-10 15:10:00,412.935302,413.359985,412.869995,413.274993,94969.0
1715354100,0,2024-05-10 15:15:00,413.258789,413.622711,413.154998,413.589996,124300.0
1715354400,0,2024-05-10 15:20:00,413.579803,413.700012,413.23999,413.332794,88554.0
1715354700,0,2024-05-10 15:25:00,413.35501,413.809997,413.260009,413.804992,92075.0
1715355000,0,2024-05-10 15:30:00,413.829986,413.954986,413.600006,413.820007,80467.0
1715355300,0,2024-05-10 15:35:00,413.809997,413.920013,413.359985,413.600006,71889.0
1715355600,0,2024-05-10 15:40:00,413.565002,413.589904,412.679992,412.869995,85619.0
1715355900,0,2024-05-10 15:45:00,412.809997,413.369995,412.649993,413.223388,114529.0
1715356200,0,2024-05-10 15:50:00,413.179992,413.415008,413.144989,413.304992,61925.0
1715356500,0,2024-05-10 15:55:00,413.320007,413.769989,413.320007,413.709991,61273.0
1715356800,0,2024-05-10 16:00:00,413.720001,413.769897,413.359985,413.639892,83370.0
1715357100,0,2024-05-10 16:05:00,413.600006,413.859985,413.380004,413.809997,75781.0
1715357400,0,2024-05-10 16:10:00,413.795013,413.869995,413.734985,413.839996,82776.0
1715357700,0,2024-05-10 16:15:00,413.880004,414.119903,413.859985,413.915008,92717.0
1715358000,0,2024-05-10 16:20:00,413.929992,414.079986,413.850006,414.0,70764.0
1715358300,0,2024-05-10 16:25:00,413.994812,413.994812,413.709991,413.809997,53535.0
1715358600,0,2024-05-10 16:30:00,413.809997,414.072906,413.757385,414.019989,46830.0
1715358900,0,2024-05-10 16:35:00,414.023712,414.200012,413.73999,413.850006,66031.0
1715359200,0,2024-05-10 16:40:00,413.857513,413.984497,413.857513,413.880004,36843.0
1715359500,0,2024-05-10 16:45:00,413.899993,414.459991,413.880004,414.459991,60595.0
1715359800,0,2024-05-10 16:50:00,414.432312,414.589996,414.279998,414.538208,59455.0
1715360100,0,2024-05-10 16:55:00,414.459991,414.640014,414.399993,414.440002,44941.0
1715360400,0,2024-05-10 17:00:00,414.414093,414.570007,414.279998,414.48001,68485.0
1715360700,0,2024-05-10 17:05:00,414.470001,414.470001,414.100006,414.160003,54195.0
1715361000,0,2024-05-10 17:10:00,414.200012,414.440002,414.130004,414.390014,46182.0
1715361300,0,2024-05-10 17:15:00,414.397491,414.489593,414.350006,414.376007,41526.0
1715361600,0,2024-05-10 17:20:00,414.320007,414.359985,414.050598,414.22171,722348.0
1715361900,0,2024-05-10 17:25:00,414.160003,414.25,413.98001,414.010009,36988.0
1715362200,0,2024-05-10 17:30:00,414.029998,414.165008,413.98001,414.093902,50007.0
1715362500,0,2024-05-10 17:35:00,414.130004,414.23001,414.031799,414.100006,35182.0
1715362800,0,2024-05-10 17:40:00,414.100006,414.119995,413.78009,413.856994,47157.0
1715363100,0,2024-05-10 17:45:00,413.894012,414.029907,413.619995,414.029907,55455.0
1715363400,0,2024-05-10 17:50:00,414.045013,414.25,413.799987,414.140411,97752.0
1715363700,0,2024-05-10 17:55:00,414.10501,414.459991,414.089996,414.459991,75054.0
1715364000,0,2024-05-10 18:00:00,414.445007,414.589996,414.070007,414.079986,78621.0
1715364300,0,2024-05-10 18:05:00,414.099914,414.579986,414.040008,414.579986,61935.0
1715364600,0,2024-05-10 18:10:00,414.559997,414.850006,414.48999,414.755004,113034.0
1715364900,0,2024-05-10 18:15:00,414.721588,414.809997,414.529998,414.649993,62657.0
1715365200,0,2024-05-10 18:20:00,414.679992,414.69989,414.5,414.669891,53308.0
1715365500,0,2024-05-10 18:25:00,414.630004,414.709991,414.491394,414.679992,49337.0
1715365800,0,2024-05-10 18:30:00,414.690002,414.690002,414.269989,414.362091,78384.0
1715366100,0,2024-05-10 18:35:00,414.312286,414.369903,414.119995,414.200012,68769.0
1715366400,0,2024-05-10 18:40:00,414.209991,414.549987,414.160003,414.549987,61234.0
1715366700,0,2024-05-10 18:45:00,414.539886,414.539886,414.352386,414.440704,66558.0
1715367000,0,2024-05-10 18:50:00,414.4375,414.700012,414.429992,414.589996,82442.0
1715367300,0,2024-05-10 18:55:00,414.619995,414.859985,414.562103,414.839996,64269.0
1715367600,0,2024-05-10 19:00:00,414.850006,415.019989,414.645507,414.880004,114194.0
1715367900,0,2024-05-10 19:05:00,414.890014,414.908599,414.679992,414.725006,66237.0
1715368200,0,2024-05-10 19:10:00,414.709991,414.940002,414.660003,414.790008,94648.0
1715368500,0,2024-05-10 19:15:00,414.790008,415.109985,414.790008,414.98999,125879.0
1715368800,0,2024-05-10 19:20:00,414.994995,415.019989,414.706604,414.907714,80250.0
1715369100,0,2024-05-10 19:25:00,414.920013,414.98999,414.660003,414.748992,99838.0
1715369400,0,2024-05-10 19:30:00,414.75,414.839996,414.459991,414.670013,87086.0
1715369700,0,2024-05-10 19:35:00,414.660003,414.73001,414.48001,414.649993,73961.0
1715370000,0,2024-05-10 19:40:00,414.660003,414.759887,414.420013,414.420013,84865.0
1715370300,0,2024-05-10 19:45:00,414.425292,414.563293,414.309997,414.309997,112592.0
1715370600,0,2024-05-10 19:50:00,414.339996,414.970001,414.339996,414.910003,216344.0
1715370900,0,2024-05-10 19:55:00,414.920013,415.130004,414.540008,414.640014,588497.0
1715607000,0,2024-05-13 13:30:00,418.347991,418.347991,413.800415,413.915008,987255.0
1715607300,0,2024-05-13 13:35:00,413.920013,413.994995,412.801513,413.170013,489087.0
1715607600,0,2024-05-13 13:40:00,413.23999,413.248413,412.542388,412.795013,308706.0
1715607900,0,2024-05-13 13:45:00,412.760009,412.897003,411.330413,411.492401,439504.0
1715608200,0,2024-05-13 13:50:00,411.519989,411.880004,411.109985,411.380004,310489.0
1715608500,0,2024-05-13 13:55:00,411.389892,412.225006,410.825012,412.109985,300659.0
1715608800,0,2024-05-13 14:00:00,412.024993,412.589996,411.850097,412.440002,296937.0
1715609100,0,2024-05-13 14:05:00,412.440002,412.899993,412.359985,412.628997,206639.0
1715609400,0,2024-05-13 14:10:00,412.619995,412.799987,412.48999,412.790008,94061.0
1715609700,0,2024-05-13 14:15:00,412.709991,413.329986,412.630004,413.052612,238289.0
1715610000,0,2024-05-13 14:20:00,413.119995,413.390014,412.923797,413.200012,89318.0
1715610300,0,2024-05-13 14:25:00,413.149993,413.349914,412.910003,413.119995,158845.0
1715610600,0,2024-05-13 14:30:00,413.119995,413.119995,412.429504,412.579986,148629.0
1715610900,0,2024-05-13 14:35:00,412.579986,412.799987,412.5,412.720001,100840.0
1715611200,0,2024-05-13 14:40:00,412.684997,412.929992,412.579986,412.820007,72934.0
1715611500,0,2024-05-13 14:45:00,412.839996,412.899291,412.529998,412.815002,108495.0
1715611800,0,2024-05-13 14:50:00,412.819396,413.170013,412.819396,413.089996,115399.0
1715612100,0,2024-05-13 14:55:00,413.100006,413.410003,413.100006,413.35501,86809.0
1715612400,0,2024-05-13 15:00:00,413.369995,413.529907,413.100006,413.299987,114040.0
1715612700,0,2024-05-13 15:05:00,413.329986,413.459991,412.899993,413.130004,109012.0
1715613000,0,2024-05-13 15:10:00,413.153991,413.829986,413.153991,413.600006,105442.0
1715613300,0,2024-05-13 15:15:00,413.609985,414.040008,413.594604,413.985412,105562.0
1715613600,0,2024-05-13 15:20:00,413.98999,414.024291,413.619995,413.842102,82586.0
1715613900,0,2024-05-13 15:25:00,413.820007,413.964202,413.659698,413.85501,71211.0
1715614200,0,2024-05-13 15:30:00,413.850006,414.190002,413.399993,414.149993,144103.0
1715614500,0,2024-05-13 15:35:00,414.149993,414.199493,413.809997,414.199493,73364.0
1715614800,0,2024-05-13 15:40:00,414.170013,414.334991,414.084991,414.279998,44545.0
1715615100,0,2024-05-13 15:45:00,414.154998,414.309906,414.090911,414.260009,131228.0
1715615400,0,2024-05-13 15:50:00,414.269989,414.709991,414.269989,414.700012,96208.0
1715615700,0,2024-05-13 15:55:00,414.684997,414.684997,414.269989,414.320007,80827.0
1715616000,0,2024-05-13 16:00:00,414.339904,414.600006,414.309997,414.459991,59260.0
1715616300,0,2024-05-13 16:05:00,414.470001,415.054992,414.420013,414.934997,115602.0
1715616600,0,2024-05-13 16:10:00,414.970001,414.978393,414.770904,414.910003,69931.0
1715616900,0,2024-05-13 16:15:00,414.929992,415.100006,414.820007,415.054992,109853.0
1715617200,0,2024-05-13 16:20:00,415.049987,415.200012,414.970001,415.190002,78784.0
1715617500,0,2024-05-13 16:25:00,415.184997,415.369995,415.154998,415.279998,78409.0
1715617800,0,2024-05-13 16:30:00,415.290008,415.630401,415.290008,415.480804,101018.0
1715618100,0,2024-05-13 16:35:00,415.48999,415.660003,415.480102,415.570007,199770.0
1715618400,0,2024-05-13 16:40:00,415.570007,415.700012,415.459991,415.510009,113563.0
1715618700,0,2024-05-13 16:45:00,415.475006,415.580993,415.302093,415.353302,105413.0
1715619000,0,2024-05-13 16:50:00,415.339996,415.410003,415.209991,415.248199,74675.0
1715619300,0,2024-05-13 16:55:00,415.220001,415.359985,415.079986,415.079986,73064.0
1715619600,0,2024-05-13 17:00:00,415.029998,415.190002,414.5401,414.553192,134202.0
1715619900,0,2024-05-13 17:05:00,414.540008,414.660003,413.709991,413.75,207527.0
1715620200,0,2024-05-13 17:10:00,413.700012,414.350006,413.329986,414.334991,246808.0
1715620500,0,2024-05-13 17:15:00,414.269989,414.640014,414.190002,414.609985,129875.0
1715620800,0,2024-05-13 17:20:00,414.625,414.700988,414.380004,414.6492,73227.0
1715621100,0,2024-05-13 17:25:00,414.625,414.859985,414.450012,414.800689,99495.0
1715621400,0,2024-05-13 17:30:00,414.850006,415.269989,414.850006,414.952087,128283.0
1715621700,0,2024-05-13 17:35:00,414.929992,415.041992,414.760009,414.790008,65958.0
1715622000,0,2024-05-13 17:40:00,414.760009,414.809997,414.463195,414.516693,70755.0
1715622300,0,2024-05-13 17:45:00,414.510009,414.595001,414.160003,414.329986,58995.0
1715622600,0,2024-05-13 17:50:00,414.380004,414.399993,414.130004,414.28479,59422.0
1715622900,0,2024-05-13 17:55:00,414.274993,414.359985,414.14331,414.279998,59621.0
1715623200,0,2024-05-13 18:00:00,414.23999,414.269989,413.950012,413.98001,62411.0
1715623500,0,2024-05-13 18:05:00,413.940002,414.130004,413.910003,414.104888,53734.0
1715623800,0,2024-05-13 18:10:00,414.109985,414.329986,414.090209,414.209991,45788.0
1715624100,0,2024-05-13 18:15:00,414.220001,414.380004,414.162811,414.369995,44164.0
1715624400,0,2024-05-13 18:20:00,414.379791,414.440002,414.236999,414.329986,47711.0
1715624700,0,2024-05-13 18:25:00,414.327606,414.519409,414.279998,414.420013,49789.0
1715625000,0,2024-05-13 18:30:00,414.464996,414.5,414.260009,414.445495,73059.0
1715625300,0,2024-05-13 18:35:00,414.429992,414.48999,414.290008,414.320007,38858.0
1715625600,0,2024-05-13 18:40:00,414.320007,414.339996,414.200012,414.244995,41022.0
1715625900,0,2024-05-13 18:45:00,414.244995,414.299987,413.700012,413.769989,93431.0
1715626200,0,2024-05-13 18:50:00,413.779998,413.999786,413.651,413.894989,86837.0
1715626500,0,2024-05-13 18:55:00,413.880004,414.23001,413.861206,414.23001,47637.0
1715626800,0,2024-05-13 19:00:00,414.179992,414.23001,414.049987,414.160003,49390.0
1715627100,0,2024-05-13 19:05:00,414.135589,414.244995,414.079986,414.100006,59522.0
1715627400,0,2024-05-13 19:10:00,414.089996,414.202789,413.9682,414.170013,69603.0
1715627700,0,2024-05-13 19:15:00,414.149993,414.329986,414.130096,414.304992,52105.0
1715628000,0,2024-05-13 19:20:00,414.339996,414.390014,413.888,413.940002,75786.0
1715628300,0,2024-05-13 19:25:00,413.940002,414.09201,413.73999,414.045013,96212.0
1715628600,0,2024-05-13 19:30:00,414.043914,414.159912,413.940002,414.100006,98481.0
1715628900,0,2024-05-13 19:35:00,414.075012,414.200012,413.970001,414.125,100153.0
1715629200,0,2024-05-13 19:40:00,414.130004,414.23001,413.937896,413.970001,95349.0
1715629500,0,2024-05-13 19:45:00,413.98001,413.999908,413.709991,413.859985,145400.0
1715629800,0,2024-05-13 19:50:00,413.859985,414.100006,413.660003,413.690002,300141.0
1715630100,0,2024-05-13 19:55:00,413.630004,413.880004,413.380004,413.75,689075.0
1715693400,0,2024-05-14 13:30:00,412.220001,412.755004,411.549987,412.755004,751172.0
1715693700,0,2024-05-14 13:35:00,412.765014,413.320007,412.250305,413.25,269599.0
1715694000,0,2024-05-14 13:40:00,413.25,413.850006,412.910003,413.079986,269476.0
1715694300,0,2024-05-14 13:45:00,413.109985,413.519989,412.75,412.859985,191055.0
1715694600,0,2024-05-14 13:50:00,412.839996,413.010009,412.190002,412.475006,198305.0
1715694900,0,2024-05-14 13:55:00,412.420013,412.5,411.679992,412.049987,219564.0
1715695200,0,2024-05-14 14:00:00,412.140014,412.839996,411.929992,412.800689,273736.0
1715695500,0,2024-05-14 14:05:00,412.829589,414.390014,412.779998,414.0,260038.0
1715695800,0,2024-05-14 14:10:00,414.010009,414.015014,413.540008,413.859985,208850.0
1715696100,0,2024-05-14 14:15:00,413.875,414.299987,413.399902,413.670013,199346.0
1715696400,0,2024-05-14 14:20:00,413.679992,415.010009,413.600006,414.910003,202090.0
1715696700,0,2024-05-14 14:25:00,414.890014,415.549987,414.840087,415.48001,239373.0
1715697000,0,2024-05-14 14:30:00,415.510009,415.559997,415.070007,415.304992,141575.0
1715697300,0,2024-05-14 14:35:00,415.304992,415.329986,414.059997,414.529998,175469.0
1715697600,0,2024-05-14 14:40:00,414.5,414.5,414.016998,414.254302,116611.0
1715697900,0,2024-05-14 14:45:00,414.23999,414.440002,414.079986,414.125,93875.0
1715698200,0,2024-05-14 14:50:00,414.119995,414.320007,413.790008,413.799987,142007.0
1715698500,0,2024-05-14 14:55:00,413.809997,414.579986,413.780609,414.579986,113977.0
1715698800,0,2024-05-14 15:00:00,414.670013,414.751708,414.221008,414.429992,78036.0
1715699100,0,2024-05-14 15:05:00,414.390014,414.970001,414.265014,414.839996,99015.0
1715699400,0,2024-05-14 15:10:00,414.845001,414.952697,414.73999,414.899993,72828.0
1715699700,0,2024-05-14 15:15:00,414.910003,415.23001,414.640014,414.73999,103077.0
1715700000,0,2024-05-14 15:20:00,414.727996,414.809997,414.4635,414.595001,64024.0
1715700300,0,2024-05-14 15:25:00,414.570007,414.690002,414.450012,414.559997,100068.0
1715700600,0,2024-05-14 15:30:00,414.519989,414.529998,414.222503,414.25,55718.0
1715700900,0,2024-05-14 15:35:00,414.190002,414.35501,413.880004,413.899993,104078.0
1715701200,0,2024-05-14 15:40:00,413.929992,414.125,413.48999,413.606201,65757.0
1715701500,0,2024-05-14 15:45:00,413.570007,413.600006,413.040008,413.119995,138266.0
1715701800,0,2024-05-14 15:50:00,413.119995,413.320007,412.904998,413.019989,78009.0
1715702100,0,2024-05-14 15:55:00,412.970001,413.130004,412.950012,413.005004,73791.0
1715702400,0,2024-05-14 16:00:00,412.964996,413.070098,412.799987,413.000701,94548.0
1715702700,0,2024-05-14 16:05:00,413.010009,413.309997,412.894989,413.246704,125125.0
1715703000,0,2024-05-14 16:10:00,413.225006,413.320007,412.950012,413.119995,76298.0
1715703300,0,2024-05-14 16:15:00,413.170013,413.170013,412.685699,412.731811,72892.0
1715703600,0,2024-05-14 16:20:00,412.760009,412.769012,412.291809,412.299987,89100.0
1715703900,0,2024-05-14 16:25:00,412.304992,412.375,412.160003,412.220001,92548.0
1715704200,0,2024-05-14 16:30:00,412.200012,412.225006,411.930297,412.049987,161669.0
1715704500,0,2024-05-14 16:35:00,412.095001,412.18991,411.945007,412.084991,66779.0
1715704800,0,2024-05-14 16:40:00,412.100006,412.320007,412.050201,412.149993,59278.0
1715705100,0,2024-05-14 16:45:00,412.200012,412.48999,412.130004,412.410003,74724.0
1715705400,0,2024-05-14 16:50:00,412.420013,412.73001,412.420013,412.660003,58528.0
1715705700,0,2024-05-14 16:55:00,412.709991,412.785003,412.600006,412.73999,69753.0
1715706000,0,2024-05-14 17:00:00,412.760009,413.024993,412.592193,413.010009,64246.0
1715706300,0,2024-05-14 17:05:00,413.040008,413.040008,412.630004,412.829986,59584.0
1715706600,0,2024-05-14 17:10:00,412.850006,413.070007,412.799987,412.885009,503522.0
1715706900,0,2024-05-14 17:15:00,412.850006,413.190002,412.743591,413.170989,62514.0
1715707200,0,2024-05-14 17:20:00,413.165008,413.339996,412.970001,413.233184,64942.0
1715707500,0,2024-05-14 17:25:00,413.209991,413.339996,413.10501,413.320007,62873.0
1715707800,0,2024-05-14 17:30:00,413.339996,413.529998,413.279998,413.440002,53024.0
1715708100,0,2024-05-14 17:35:00,413.454986,413.769989,413.454986,413.660003,101106.0
1715708400,0,2024-05-14 17:40:00,413.660003,414.162109,413.640014,414.095001,118297.0
1715708700,0,2024-05-14 17:45:00,414.065002,414.10501,413.950012,414.029998,51094.0
1715709000,0,2024-05-14 17:50:00,413.975006,414.049987,413.760009,413.859985,58530.0
1715709300,0,2024-05-14 17:55:00,413.839996,414.200012,413.764709,414.135009,76681.0
1715709600,0,2024-05-14 18:00:00,414.144989,414.320007,414.088012,414.309997,49777.0
1715709900,0,2024-05-14 18:05:00,414.285003,414.559997,414.22351,414.359985,84615.0
1715710200,0,2024-05-14 18:10:00,414.375,414.93991,414.36499,414.88449,198065.0
1715710500,0,2024-05-14 18:15:00,414.929992,415.140014,414.793212,415.050109,123507.0
1715710800,0,2024-05-14 18:20:00,415.089385,415.339996,415.089385,415.279998,102681.0
1715711100,0,2024-05-14 18:25:00,415.279998,415.309997,415.049987,415.179992,97631.0
1715711400,0,2024-05-14 18:30:00,415.185211,415.720001,415.0,415.470001,128385.0
1715711700,0,2024-05-14 18:35:00,415.48999,415.859985,415.369995,415.755004,78019.0
1715712000,0,2024-05-14 18:40:00,415.799987,416.470001,415.774993,416.170013,178821.0
1715712300,0,2024-05-14 18:45:00,416.209991,416.290008,415.959991,416.220001,98112.0
1715712600,0,2024-05-14 18:50:00,416.23001,416.459991,416.070007,416.385009,119264.0
1715712900,0,2024-05-14 18:55:00,416.410003,416.73001,416.369995,416.618194,152590.0
1715713200,0,2024-05-14 19:00:00,416.644989,416.850006,416.600006,416.660003,80346.0
1715713500,0,2024-05-14 19:05:00,416.640014,416.720001,416.193695,416.620086,141702.0
1715713800,0,2024-05-14 19:10:00,416.649993,416.799987,416.510009,416.559997,131604.0
1715714100,0,2024-05-14 19:15:00,416.540008,417.179992,416.48999,417.149993,168977.0
1715714400,0,2024-05-14 19:20:00,417.089996,417.48999,417.010009,417.089996,159153.0
1715714700,0,2024-05-14 19:25:00,417.040008,417.119903,416.700012,416.950012,159612.0
1715715000,0,2024-05-14 19:30:00,416.899993,416.976806,416.660003,416.95819,115804.0
1715715300,0,2024-05-14 19:35:00,416.929992,417.036407,416.709991,416.890014,121568.0
1715715600,0,2024-05-14 19:40:00,416.899993,417.140899,416.790008,417.100006,131675.0
1715715900,0,2024-05-14 19:45:00,417.079986,417.170013,416.524993,416.54251,143978.0
1715716200,0,2024-05-14 19:50:00,416.529998,417.190002,416.399993,417.130004,346020.0
1715716500,0,2024-05-14 19:55:00,417.130004,417.160003,416.399993,416.420013,638197.0
1715779800,0,2024-05-15 13:30:00,417.899993,419.379913,417.670013,419.379913,942272.0
1715780100,0,2024-05-15 13:35:00,419.290008,420.260009,419.269989,420.135009,573024.0
1715780400,0,2024-05-15 13:40:00,420.132904,420.450012,418.709991,418.940002,371959.0
1715780700,0,2024-05-15 13:45:00,418.929992,419.160003,417.710113,417.869995,301553.0
1715781000,0,2024-05-15 13:50:00,417.799987,417.959991,417.269989,417.827514,228652.0
1715781300,0,2024-05-15 13:55:00,417.829986,418.380004,417.649993,418.269989,232214.0
1715781600,0,2024-05-15 14:00:00,418.209991,418.910003,418.200012,418.86499,226726.0
1715781900,0,2024-05-15 14:05:00,418.785003,419.029998,418.5,418.820007,156669.0
1715782200,0,2024-05-15 14:10:00,418.809997,419.0,418.299987,418.720001,212294.0
1715782500,0,2024-05-15 14:15:00,418.769989,419.399993,418.709991,419.170013,199633.0
1715782800,0,2024-05-15 14:20:00,419.200012,419.429901,419.149993,419.279998,144752.0
1715783100,0,2024-05-15 14:25:00,419.279998,419.5,418.690185,419.390014,173067.0
1715783400,0,2024-05-15 14:30:00,419.450012,419.649993,418.98001,419.589996,137701.0
1715783700,0,2024-05-15 14:35:00,419.609985,420.149993,419.600006,419.910003,229746.0
1715784000,0,2024-05-15 14:40:00,419.98001,420.299987,419.75,420.029998,219421.0
1715784300,0,2024-05-15 14:45:00,420.0,420.200012,419.850006,419.98001,159857.0
1715784600,0,2024-05-15 14:50:00,419.970001,420.079589,419.640014,419.779998,167326.0
1715784900,0,2024-05-15 14:55:00,419.774993,420.158996,419.73999,420.139892,100142.0
1715785200,0,2024-05-15 15:00:00,420.170013,420.600006,420.170013,420.495086,180059.0
1715785500,0,2024-05-15 15:05:00,420.5,421.200012,420.5,420.950012,715041.0
1715785800,0,2024-05-15 15:10:00,420.98001,421.049987,420.690002,420.940002,123137.0
1715786100,0,2024-05-15 15:15:00,420.940002,421.23999,420.609985,421.125305,147700.0
1715786400,0,2024-05-15 15:20:00,421.140014,421.299987,421.040008,421.140014,142442.0
1715786700,0,2024-05-15 15:25:00,421.125,421.279998,420.810089,421.255004,136793.0
1715787000,0,2024-05-15 15:30:00,421.279998,421.53009,420.98001,421.049987,159888.0
1715787300,0,2024-05-15 15:35:00,421.059509,421.119995,420.709991,420.920013,123666.0
1715787600,0,2024-05-15 15:40:00,420.958312,421.410003,420.954986,421.329986,126326.0
1715787900,0,2024-05-15 15:45:00,421.320007,421.73999,421.320007,421.649993,243193.0
1715788200,0,2024-05-15 15:50:00,421.619995,422.084991,421.619995,421.760009,204047.0
1715788500,0,2024-05-15 15:55:00,421.765014,421.859985,421.420013,421.640014,242685.0
1715788800,0,2024-05-15 16:00:00,421.609985,421.679992,421.209991,421.220001,144642.0
1715789100,0,2024-05-15 16:05:00,421.234985,421.290008,420.760009,421.019989,208576.0
1715789400,0,2024-05-15 16:10:00,421.033813,421.160003,420.869995,421.045898,135477.0
1715789700,0,2024-05-15 16:15:00,421.029998,421.13031,420.829986,421.049987,130864.0
1715790000,0,2024-05-15 16:20:00,421.040008,421.115814,420.690002,421.029998,90170.0
1715790300,0,2024-05-15 16:25:00,421.020111,421.441101,421.0,421.429992,78961.0
1715790600,0,2024-05-15 16:30:00,421.420013,421.519989,421.320007,421.425811,70166.0
1715790900,0,2024-05-15 16:35:00,421.420013,421.579986,421.190002,421.320007,68852.0
1715791200,0,2024-05-15 16:40:00,421.309997,421.339996,421.100006,421.309997,87399.0
1715791500,0,2024-05-15 16:45:00,421.279998,421.429992,421.209991,421.225006,87390.0
1715791800,0,2024-05-15 16:50:00,421.23001,421.579895,421.220001,421.48999,84811.0
1715792100,0,2024-05-15 16:55:00,421.502807,421.850006,421.440002,421.839996,78896.0
1715792400,0,2024-05-15 17:00:00,421.869995,422.149993,421.823608,422.070007,108588.0
1715792700,0,2024-05-15 17:05:00,422.100006,422.119995,421.910003,422.047607,91615.0
1715793000,0,2024-05-15 17:10:00,422.049987,422.25,422.010009,422.219207,93434.0
1715793300,0,2024-05-15 17:15:00,422.200012,422.380004,422.130004,422.320007,129020.0
1715793600,0,2024-05-15 17:20:00,422.290008,422.519989,422.260101,422.494995,109145.0
1715793900,0,2024-05-15 17:25:00,422.510009,422.609985,422.270111,422.570007,99813.0
1715794200,0,2024-05-15 17:30:00,422.550994,422.589996,422.23999,422.339996,87811.0
1715794500,0,2024-05-15 17:35:00,422.339996,422.579895,422.30249,422.48001,88457.0
1715794800,0,2024-05-15 17:40:00,422.459991,422.640014,422.299987,422.587493,83552.0
1715795100,0,2024-05-15 17:45:00,422.5401,422.630004,422.260101,422.505004,77747.0
1715795400,0,2024-05-15 17:50:00,422.48001,422.940002,422.440002,422.869995,97862.0
1715795700,0,2024-05-15 17:55:00,422.869995,423.059997,422.73999,422.954986,139451.0
1715796000,0,2024-05-15 18:00:00,422.969909,423.103485,422.850006,423.103485,92732.0
1715796300,0,2024-05-15 18:05:00,423.109985,423.309509,423.059997,423.279998,98375.0
1715796600,0,2024-05-15 18:10:00,423.260314,423.529998,423.132995,423.529998,100223.0
1715796900,0,2024-05-15 18:15:00,423.490112,423.490112,423.160003,423.394989,168904.0
1715797200,0,2024-05-15 18:20:00,423.420013,423.5,423.250091,423.470001,77221.0
1715797500,0,2024-05-15 18:25:00,423.470001,423.670013,423.410003,423.540008,89605.0
1715797800,0,2024-05-15 18:30:00,423.579986,423.589996,423.125,423.190002,102669.0
1715798100,0,2024-05-15 18:35:00,423.11679,423.559997,423.059997,423.452087,361756.0
1715798400,0,2024-05-15 18:40:00,423.429992,423.48001,423.220001,423.23001,73178.0
1715798700,0,2024-05-15 18:45:00,423.220001,423.339996,423.160491,423.320007,106179.0
1715799000,0,2024-05-15 18:50:00,423.279998,423.48001,423.260009,423.343688,82795.0
1715799300,0,2024-05-15 18:55:00,423.309997,423.311889,423.070007,423.260009,623636.0
1715799600,0,2024-05-15 19:00:00,423.220001,423.320007,423.109985,423.279998,97846.0
1715799900,0,2024-05-15 19:05:00,423.299987,423.640014,423.220001,423.619995,117663.0
1715800200,0,2024-05-15 19:10:00,423.619995,423.722503,423.424987,423.48001,130514.0
1715800500,0,2024-05-15 19:15:00,423.48999,423.75,423.320007,423.720001,116018.0
1715800800,0,2024-05-15 19:20:00,423.714996,423.809997,423.5,423.589996,174362.0
1715801100,0,2024-05-15 19:25:00,423.579986,423.738891,423.369995,423.410003,139629.0
1715801400,0,2024-05-15 19:30:00,423.399993,423.559997,423.320007,423.5,139144.0
1715801700,0,2024-05-15 19:35:00,423.470001,423.5,423.25,423.399993,147719.0
1715802000,0,2024-05-15 19:40:00,423.380004,423.48001,423.25,423.428009,184566.0
1715802300,0,2024-05-15 19:45:00,423.429992,423.570007,423.234985,423.234985,218497.0
1715802600,0,2024-05-15 19:50:00,423.23001,423.359985,422.809997,423.079986,579448.0
1715802900,0,2024-05-15 19:55:00,422.98001,423.443298,422.559997,423.149993,1349788.0
1715866200,0,2024-05-16 13:30:00,421.899993,424.385009,421.769989,423.760009,787008.0
1715866500,0,2024-05-16 13:35:00,423.815002,425.420013,423.360107,425.23001,422604.0
1715866800,0,2024-05-16 13:40:00,425.23999,425.359985,423.369995,423.584991,340000.0
1715867100,0,2024-05-16 13:45:00,423.578887,423.920013,422.690093,422.947509,212285.0
1715867400,0,2024-05-16 13:50:00,423.059997,424.260009,423.035003,424.144989,234286.0
1715867700,0,2024-05-16 13:55:00,424.135009,424.276092,423.73999,423.899993,141366.0
1715868000,0,2024-05-16 14:00:00,423.929992,423.929992,423.070007,423.179992,157728.0
1715868300,0,2024-05-16 14:05:00,423.210113,423.569,422.640014,423.315002,202970.0
1715868600,0,2024-05-16 14:10:00,423.350006,423.850006,423.070007,423.660003,109569.0
1715868900,0,2024-05-16 14:15:00,423.73001,424.040008,423.48001,423.959991,129991.0
1715869200,0,2024-05-16 14:20:00,423.904998,424.415008,423.769989,424.160003,92911.0
1715869500,0,2024-05-16 14:25:00,424.160003,424.170013,423.670013,423.85501,105883.0
1715869800,0,2024-05-16 14:30:00,423.950012,424.220001,423.869995,424.010009,112445.0
1715870100,0,2024-05-16 14:35:00,423.959991,424.200012,423.820007,424.170013,78477.0
1715870400,0,2024-05-16 14:40:00,424.170013,424.623809,424.109985,424.600006,130690.0
1715870700,0,2024-05-16 14:45:00,424.609985,424.760009,424.5,424.519989,105365.0
1715871000,0,2024-05-16 14:50:00,424.529998,424.700012,424.309997,424.561004,139151.0
1715871300,0,2024-05-16 14:55:00,424.635009,424.73999,424.359985,424.434997,156421.0
1715871600,0,2024-05-16 15:00:00,424.5,424.679992,424.119995,424.140014,141023.0
1715871900,0,2024-05-16 15:05:00,424.144989,424.350006,423.880004,424.190002,125675.0
1715872200,0,2024-05-16 15:10:00,424.160003,424.179992,423.075012,423.299987,163012.0
1715872500,0,2024-05-16 15:15:00,423.279998,423.700012,423.089996,423.559997,112070.0
1715872800,0,2024-05-16 15:20:00,423.579986,423.649993,423.309997,423.424987,94921.0
1715873100,0,2024-05-16 15:25:00,423.459991,424.160003,423.339996,424.125,180483.0
1715873400,0,2024-05-16 15:30:00,424.140014,424.809997,424.119995,424.700012,173245.0
1715873700,0,2024-05-16 15:35:00,424.73001,424.73001,423.441894,423.565002,138535.0
1715874000,0,2024-05-16 15:40:00,423.540008,423.559997,423.170013,423.309997,235397.0
1715874300,0,2024-05-16 15:45:00,423.320007,423.729888,423.23999,423.635009,97781.0
1715874600,0,2024-05-16 15:50:00,423.635009,423.635009,423.079986,423.140014,139561.0
1715874900,0,2024-05-16 15:55:00,423.140014,423.165008,422.75,423.010101,127433.0
1715875200,0,2024-05-16 16:00:00,422.940002,422.940002,422.429992,422.795013,132382.0
1715875500,0,2024-05-16 16:05:00,422.73999,422.890014,422.464996,422.769989,101339.0
1715875800,0,2024-05-16 16:10:00,422.760009,422.964996,422.579986,422.639099,86215.0
1715876100,0,2024-05-16 16:15:00,422.644989,422.649993,422.130004,422.195007,107280.0
1715876400,0,2024-05-16 16:20:00,422.170013,422.48001,422.130004,422.415008,93317.0
1715876700,0,2024-05-16 16:25:00,422.419586,422.541595,422.25,422.394989,104438.0
1715877000,0,2024-05-16 16:30:00,422.429992,422.429992,422.019989,422.209991,97437.0
1715877300,0,2024-05-16 16:35:00,422.23001,422.700012,422.119995,422.700012,213182.0
1715877600,0,2024-05-16 16:40:00,422.709991,422.720001,422.429992,422.571411,96883.0
1715877900,0,2024-05-16 16:45:00,422.579986,422.600006,422.369995,422.450012,89809.0
1715878200,0,2024-05-16 16:50:00,422.45819,422.600006,422.300109,422.589996,619864.0
1715878500,0,2024-05-16 16:55:00,422.609985,422.679992,422.549987,422.579986,68433.0
1715878800,0,2024-05-16 17:00:00,422.600006,422.619995,422.179992,422.409912,82947.0
1715879100,0,2024-05-16 17:05:00,422.400085,422.609985,422.369995,422.565002,65937.0
1715879400,0,2024-05-16 17:10:00,422.559997,422.619995,422.375,422.619995,63787.0
1715879700,0,2024-05-16 17:15:00,422.625,422.804992,422.459991,422.565002,89916.0
1715880000,0,2024-05-16 17:20:00,422.612396,422.64569,421.799987,421.929992,144953.0
1715880300,0,2024-05-16 17:25:00,421.790008,422.239593,421.73001,421.920013,82898.0
1715880600,0,2024-05-16 17:30:00,421.924987,422.200012,421.924987,422.084991,58367.0
1715880900,0,2024-05-16 17:35:00,422.089996,422.129913,421.549987,421.799987,103034.0
1715881200,0,2024-05-16 17:40:00,421.73999,422.190002,421.680603,422.149993,101133.0
1715881500,0,2024-05-16 17:45:00,422.149993,422.220001,421.600006,421.815612,115643.0
1715881800,0,2024-05-16 17:50:00,421.785003,422.410003,421.769989,422.279998,165605.0
1715882100,0,2024-05-16 17:55:00,422.320007,422.399993,422.070007,422.184997,232318.0
1715882400,0,2024-05-16 18:00:00,422.174987,422.334991,422.065002,422.209991,88212.0
1715882700,0,2024-05-16 18:05:00,422.179992,422.309997,421.894989,421.98001,110041.0
1715883000,0,2024-05-16 18:10:00,421.924987,422.010009,421.48001,421.519989,138865.0
1715883300,0,2024-05-16 18:15:00,421.48001,421.679992,421.399993,421.66571,105875.0
1715883600,0,2024-05-16 18:20:00,421.700012,422.009887,421.690002,421.894989,71981.0
1715883900,0,2024-05-16 18:25:00,421.890014,421.890014,421.529998,421.649993,137145.0
1715884200,0,2024-05-16 18:30:00,421.625,422.049987,421.600006,421.90039,99674.0
1715884500,0,2024-05-16 18:35:00,421.899993,422.019989,421.820007,421.85501,102440.0
1715884800,0,2024-05-16 18:40:00,421.845001,422.200012,421.829986,422.147491,130463.0
1715885100,0,2024-05-16 18:45:00,422.154998,422.220001,421.899993,421.984985,86292.0
1715885400,0,2024-05-16 18:50:00,421.98001,422.089996,421.885009,422.0,86470.0
1715885700,0,2024-05-16 18:55:00,422.019989,422.220001,421.73999,422.190002,146541.0
1715886000,0,2024-05-16 19:00:00,422.23001,422.309997,422.0,422.100585,125560.0
1715886300,0,2024-05-16 19:05:00,422.130004,422.23001,421.863586,421.920013,92196.0
1715886600,0,2024-05-16 19:10:00,421.910003,421.940002,421.769989,421.779998,90485.0
1715886900,0,2024-05-16 19:15:00,421.757507,421.98999,421.734985,421.899993,107190.0
1715887200,0,2024-05-16 19:20:00,421.890014,421.940002,421.609985,421.709991,102813.0
1715887500,0,2024-05-16 19:25:00,421.709991,421.720001,421.519989,421.630004,117023.0
1715887800,0,2024-05-16 19:30:00,421.619995,421.763702,421.200012,421.299987,135531.0
1715888100,0,2024-05-16 19:35:00,421.279998,421.450012,420.890014,421.0,187430.0
1715888400,0,2024-05-16 19:40:00,421.005004,421.109985,420.350006,420.399993,243332.0
1715888700,0,2024-05-16 19:45:00,420.410003,420.839996,420.351013,420.378814,294617.0
1715889000,0,2024-05-16 19:50:00,420.380004,421.410003,420.380004,421.410003,559773.0
1715889300,0,2024-05-16 19:55:00,421.390014,421.559997,420.799987,420.929992,1168795.0
1715952600,0,2024-05-17 13:30:00,422.170013,422.920013,418.929992,419.940002,2933801.0
1715952900,0,2024-05-17 13:35:00,419.920013,420.420013,419.570007,420.019989,319372.0
1715953200,0,2024-05-17 13:40:00,420.165985,420.380004,419.48001,420.202514,255755.0
1715953500,0,2024-05-17 13:45:00,420.234985,420.265014,418.910003,419.079986,218391.0
1715953800,0,2024-05-17 13:50:00,419.049987,419.265594,418.559997,418.736511,224902.0
1715954100,0,2024-05-17 13:55:00,418.734985,418.734985,418.024993,418.700012,357260.0
1715954400,0,2024-05-17 14:00:00,418.73001,419.3302,418.48999,419.029998,224011.0
1715954700,0,2024-05-17 14:05:00,418.997802,419.531402,418.880004,419.531402,143625.0
1715955000,0,2024-05-17 14:10:00,419.540008,420.109985,419.390106,420.039001,164140.0
1715955300,0,2024-05-17 14:15:00,420.077514,420.220001,419.709991,419.835998,166360.0
1715955600,0,2024-05-17 14:20:00,419.839996,420.25,419.649993,419.839996,168223.0
1715955900,0,2024-05-17 14:25:00,419.777496,420.0,419.579986,419.725006,134297.0
1715956200,0,2024-05-17 14:30:00,419.720397,420.220001,419.651,420.190002,125570.0
1715956500,0,2024-05-17 14:35:00,420.149993,420.48001,420.118194,420.350006,112513.0
1715956800,0,2024-05-17 14:40:00,420.359985,420.440002,420.10501,420.10501,77510.0
1715957100,0,2024-05-17 14:45:00,420.100006,420.325012,419.98001,420.0,71952.0
1715957400,0,2024-05-17 14:50:00,419.98999,420.23001,419.959991,420.040008,296803.0
1715957700,0,2024-05-17 14:55:00,420.054992,420.059997,419.369995,419.516998,98752.0
1715958000,0,2024-05-17 15:00:00,419.5,419.5,418.404998,418.629211,185171.0
1715958300,0,2024-05-17 15:05:00,418.644989,419.429992,418.570098,419.369812,133210.0
1715958600,0,2024-05-17 15:10:00,419.320007,419.5,419.200012,419.381011,65959.0
1715958900,0,2024-05-17 15:15:00,419.309997,419.652191,419.299987,419.559997,66681.0
1715959200,0,2024-05-17 15:20:00,419.404998,419.459991,419.130004,419.25,71690.0
1715959500,0,2024-05-17 15:25:00,419.252014,419.570007,419.242187,419.559997,59298.0
1715959800,0,2024-05-17 15:30:00,419.61679,419.626098,419.334991,419.459991,52639.0
1715960100,0,2024-05-17 15:35:00,419.5,419.504211,419.279998,419.378509,58029.0
1715960400,0,2024-05-17 15:40:00,419.355987,419.5,419.23999,419.459991,46273.0
1715960700,0,2024-05-17 15:45:00,419.448486,419.630004,419.170104,419.235809,68082.0
1715961000,0,2024-05-17 15:50:00,419.204986,419.720001,419.160003,419.525695,133719.0
1715961300,0,2024-05-17 15:55:00,419.519989,419.700012,419.48001,419.660003,48716.0
1715961600,0,2024-05-17 16:00:00,419.640014,419.695007,419.493286,419.540008,52918.0
1715961900,0,2024-05-17 16:05:00,419.549987,419.579986,419.359985,419.394989,49547.0
1715962200,0,2024-05-17 16:10:00,419.394989,419.459991,419.220001,419.290008,59622.0
1715962500,0,2024-05-17 16:15:00,419.320007,419.53421,419.309997,419.475006,46418.0
1715962800,0,2024-05-17 16:20:00,419.48999,419.519897,419.139007,419.314392,69386.0
1715963100,0,2024-05-17 16:25:00,419.320007,419.48471,419.209991,419.332,447944.0
1715963400,0,2024-05-17 16:30:00,419.322296,419.375,419.070007,419.109985,52766.0
1715963700,0,2024-05-17 16:35:00,419.089996,419.200012,419.075012,419.100006,45592.0
1715964000,0,2024-05-17 16:40:00,419.119995,419.119995,418.536895,418.609985,98037.0
1715964300,0,2024-05-17 16:45:00,418.635711,418.839996,418.329986,418.790008,87179.0
1715964600,0,2024-05-17 16:50:00,418.795989,419.100006,418.795989,419.0,63497.0
1715964900,0,2024-05-17 16:55:00,418.98001,419.299896,418.98001,419.23999,45956.0
1715965200,0,2024-05-17 17:00:00,419.23999,419.290008,419.039093,419.220001,37968.0
1715965500,0,2024-05-17 17:05:00,419.195007,419.23999,419.059997,419.134307,27517.0
1715965800,0,2024-05-17 17:10:00,419.119995,419.160003,418.929992,419.160003,45239.0
1715966100,0,2024-05-17 17:15:00,419.140014,419.200012,418.910003,418.920013,54256.0
1715966400,0,2024-05-17 17:20:00,418.920013,419.010009,418.900085,418.950012,42148.0
1715966700,0,2024-05-17 17:25:00,418.963195,419.119995,418.869995,419.089904,45214.0
1715967000,0,2024-05-17 17:30:00,419.100006,419.320007,418.880096,418.90509,140967.0
1715967300,0,2024-05-17 17:35:00,418.910003,419.419891,418.910003,419.408813,66616.0
1715967600,0,2024-05-17 17:40:00,419.350006,419.589996,419.350006,419.470001,45024.0
1715967900,0,2024-05-17 17:45:00,419.470001,419.540008,419.380004,419.459899,35495.0
1715968200,0,2024-05-17 17:50:00,419.429992,419.619995,419.359985,419.529998,44807.0
1715968500,0,2024-05-17 17:55:00,419.510009,419.543304,419.429992,419.450012,35592.0
1715968800,0,2024-05-17 18:00:00,419.48999,419.61499,419.309997,419.320007,56035.0
1715969100,0,2024-05-17 18:05:00,419.325012,419.570007,419.260009,419.310089,46953.0
1715969400,0,2024-05-17 18:10:00,419.315185,419.410003,418.600006,418.652191,104383.0
1715969700,0,2024-05-17 18:15:00,418.609985,418.889587,418.5,418.81781,68433.0
1715970000,0,2024-05-17 18:20:00,418.779998,418.809997,418.130004,418.519805,101483.0
1715970300,0,2024-05-17 18:25:00,418.519989,418.845001,418.519989,418.740295,50856.0
1715970600,0,2024-05-17 18:30:00,418.709991,419.040008,418.700012,418.850799,183536.0
1715970900,0,2024-05-17 18:35:00,418.850006,419.029998,418.809997,418.98001,52812.0
1715971200,0,2024-05-17 18:40:00,418.98999,418.98999,418.700012,418.839996,60260.0
1715971500,0,2024-05-17 18:45:00,418.859985,419.23999,418.834991,419.179992,77703.0
1715971800,0,2024-05-17 18:50:00,419.149993,419.630004,419.100006,419.579986,80939.0
1715972100,0,2024-05-17 18:55:00,419.619995,419.98001,419.589996,419.833404,115807.0
1715972400,0,2024-05-17 19:00:00,419.839996,419.890014,419.549987,419.720001,84270.0
1715972700,0,2024-05-17 19:05:00,419.697998,419.739898,419.510009,419.600006,51838.0
1715973000,0,2024-05-17 19:10:00,419.580108,419.738189,419.450012,419.65039,70384.0
1715973300,0,2024-05-17 19:15:00,419.660003,419.940002,419.619995,419.920013,124390.0
1715973600,0,2024-05-17 19:20:00,419.909393,420.290008,419.909393,420.179992,121678.0
1715973900,0,2024-05-17 19:25:00,420.190002,420.220001,419.954986,420.165008,76312.0
1715974200,0,2024-05-17 19:30:00,420.149993,420.200012,419.994995,420.03009,118275.0
1715974500,0,2024-05-17 19:35:00,420.049987,420.390014,420.029998,420.339996,92234.0
1715974800,0,2024-05-17 19:40:00,420.369995,420.420013,420.0,420.089691,124631.0
1715975100,0,2024-05-17 19:45:00,420.089691,420.111389,419.790008,419.86499,125314.0
1715975400,0,2024-05-17 19:50:00,419.790008,420.290008,419.73999,419.890014,240589.0
1715975700,0,2024-05-17 19:55:00,419.920013,420.350006,419.470001,420.23999,839901.0
1716211800,0,2024-05-20 13:30:00,420.0,422.782501,419.98999,422.73999,806804.0
1716212100,0,2024-05-20 13:35:00,422.720001,423.869903,422.450012,423.507507,304910.0
1716212400,0,2024-05-20 13:40:00,423.570007,425.23001,423.432312,424.929992,461226.0
1716212700,0,2024-05-20 13:45:00,424.950012,425.399993,424.779998,425.049987,353084.0
1716213000,0,2024-05-20 13:50:00,425.100006,426.630004,425.070098,426.200103,450147.0
1716213300,0,2024-05-20 13:55:00,426.299987,426.75,426.100006,426.290008,219892.0
1716213600,0,2024-05-20 14:00:00,426.23001,426.265014,425.313201,425.371795,241191.0
1716213900,0,2024-05-20 14:05:00,425.369995,425.374603,424.640014,424.880004,212050.0
1716214200,0,2024-05-20 14:10:00,424.899993,425.100006,424.359985,424.559997,201239.0
1716214500,0,2024-05-20 14:15:00,424.5,425.329986,424.461914,425.059997,211394.0
1716214800,0,2024-05-20 14:20:00,425.0,425.220001,424.640106,425.070007,94982.0
1716215100,0,2024-05-20 14:25:00,425.054992,425.329986,424.709991,424.910003,135079.0
1716215400,0,2024-05-20 14:30:00,424.929992,425.089996,424.73001,424.885009,84490.0
1716215700,0,2024-05-20 14:35:00,424.915008,425.059997,424.73999,424.940093,121930.0
1716216000,0,2024-05-20 14:40:00,424.970001,425.679992,424.952697,425.309997,192128.0
1716216300,0,2024-05-20 14:45:00,425.309997,425.5,424.839996,425.049987,164000.0
1716216600,0,2024-05-20 14:50:00,425.109985,425.140014,424.23001,424.290008,110774.0
1716216900,0,2024-05-20 14:55:00,424.302398,424.309997,423.760009,423.850006,137029.0
1716217200,0,2024-05-20 15:00:00,423.799987,424.570007,423.783599,424.445007,157837.0
1716217500,0,2024-05-20 15:05:00,424.470001,424.644989,424.329986,424.420013,63150.0
1716217800,0,2024-05-20 15:10:00,424.5,424.700012,424.200012,424.23001,77063.0
1716218100,0,2024-05-20 15:15:00,424.190002,424.23001,423.720001,423.760009,82395.0
1716218400,0,2024-05-20 15:20:00,423.760009,424.380004,423.725006,424.209991,123326.0
1716218700,0,2024-05-20 15:25:00,424.200012,424.559997,424.200012,424.48001,112519.0
1716219000,0,2024-05-20 15:30:00,424.496002,425.040008,424.459991,424.964996,115628.0
1716219300,0,2024-05-20 15:35:00,424.98999,425.119995,424.769989,424.85501,70492.0
1716219600,0,2024-05-20 15:40:00,424.839996,424.940002,424.53009,424.600006,107073.0
1716219900,0,2024-05-20 15:45:00,424.589996,424.85501,424.559997,424.769989,101296.0
1716220200,0,2024-05-20 15:50:00,424.774993,424.839996,424.619995,424.619995,77441.0
1716220500,0,2024-05-20 15:55:00,424.609985,424.760009,424.529998,424.619995,58004.0
1716220800,0,2024-05-20 16:00:00,424.640014,425.079986,424.640014,425.075012,79182.0
1716221100,0,2024-05-20 16:05:00,425.063385,425.119995,424.929992,425.010009,87223.0
1716221400,0,2024-05-20 16:10:00,424.98999,424.98999,424.700012,424.899993,66416.0
1716221700,0,2024-05-20 16:15:00,424.859985,425.0,424.78009,424.940002,74596.0
1716222000,0,2024-05-20 16:20:00,424.950012,425.049987,424.790008,424.845001,83429.0
1716222300,0,2024-05-20 16:25:00,424.799987,425.100006,424.799987,425.079986,78213.0
1716222600,0,2024-05-20 16:30:00,425.040008,425.259887,424.964996,424.98001,83484.0
1716222900,0,2024-05-20 16:35:00,424.98001,425.304992,424.959991,425.299987,86913.0
1716223200,0,2024-05-20 16:40:00,425.329986,425.690002,425.23001,425.630004,134420.0
1716223500,0,2024-05-20 16:45:00,425.609985,425.609985,425.339996,425.394989,70346.0
1716223800,0,2024-05-20 16:50:00,425.410003,425.720001,425.399993,425.549987,68475.0
1716224100,0,2024-05-20 16:55:00,425.545013,425.679992,425.440002,425.660003,72826.0
1716224400,0,2024-05-20 17:00:00,425.679992,425.829986,425.609985,425.696197,91914.0
1716224700,0,2024-05-20 17:05:00,425.704986,425.75,425.5,425.660003,93818.0
1716225000,0,2024-05-20 17:10:00,425.649993,425.649993,425.089996,425.179992,119868.0
1716225300,0,2024-05-20 17:15:00,425.170013,425.399993,425.072113,425.200012,88452.0
1716225600,0,2024-05-20 17:20:00,425.170013,425.264587,424.779998,424.885986,124652.0
1716225900,0,2024-05-20 17:25:00,424.859985,424.970001,424.390014,424.690002,95585.0
1716226200,0,2024-05-20 17:30:00,424.690002,424.899993,424.619995,424.880004,60096.0
1716226500,0,2024-05-20 17:35:00,424.869995,425.0,424.760009,424.910003,64024.0
1716226800,0,2024-05-20 17:40:00,424.929992,425.040008,424.740203,424.935607,133962.0
1716227100,0,2024-05-20 17:45:00,424.920013,424.995086,424.681304,424.690002,64944.0
1716227400,0,2024-05-20 17:50:00,424.709991,424.839996,424.519989,424.630004,75416.0
1716227700,0,2024-05-20 17:55:00,424.600006,425.028198,424.5,424.98001,64677.0
1716228000,0,2024-05-20 18:00:00,424.970001,425.049987,424.770111,424.829986,49032.0
1716228300,0,2024-05-20 18:05:00,424.804992,424.829986,423.850006,424.440002,111263.0
1716228600,0,2024-05-20 18:10:00,424.429992,424.570007,424.269989,424.369995,53011.0
1716228900,0,2024-05-20 18:15:00,424.369995,424.554992,424.160095,424.250091,82577.0
1716229200,0,2024-05-20 18:20:00,424.309997,424.589996,424.309997,424.48999,55570.0
1716229500,0,2024-05-20 18:25:00,424.476409,424.950012,424.476409,424.934997,60401.0
1716229800,0,2024-05-20 18:30:00,424.920013,425.049987,424.784301,424.829986,66346.0
1716230100,0,2024-05-20 18:35:00,424.850097,424.98001,424.829986,424.98001,54476.0
1716230400,0,2024-05-20 18:40:00,424.959991,425.100006,424.929992,424.987792,59440.0
1716230700,0,2024-05-20 18:45:00,424.98001,425.0,424.744995,424.75,55068.0
1716231000,0,2024-05-20 18:50:00,424.760009,424.819885,424.579986,424.678314,49647.0
1716231300,0,2024-05-20 18:55:00,424.690002,424.700012,424.454406,424.459503,53853.0
1716231600,0,2024-05-20 19:00:00,424.459991,424.589996,424.220001,424.529998,74906.0
1716231900,0,2024-05-20 19:05:00,424.510009,424.609985,424.311706,424.589996,65761.0
1716232200,0,2024-05-20 19:10:00,424.600006,424.73999,424.514404,424.730102,60401.0
1716232500,0,2024-05-20 19:15:00,424.73001,424.920013,424.674987,424.769989,81521.0
1716232800,0,2024-05-20 19:20:00,424.73999,424.859985,424.640014,424.744995,61870.0
1716233100,0,2024-05-20 19:25:00,424.734985,424.959991,424.678192,424.959991,74957.0
1716233400,0,2024-05-20 19:30:00,424.959991,425.040008,424.720001,424.799987,95514.0
1716233700,0,2024-05-20 19:35:00,424.779998,425.089996,424.720001,425.0,119328.0
1716234000,0,2024-05-20 19:40:00,424.970001,425.089904,424.829986,425.019989,116478.0
1716234300,0,2024-05-20 19:45:00,425.0,425.010009,424.524993,424.619995,165627.0
1716234600,0,2024-05-20 19:50:00,424.649993,424.790008,424.464996,424.720001,277198.0
1716234900,0,2024-05-20 19:55:00,424.640014,425.48001,424.437011,425.429992,825816.0
1716298200,0,2024-05-21 13:30:00,426.825012,427.0,425.331909,426.429992,958661.0
1716298500,0,2024-05-21 13:35:00,426.440002,428.149993,425.900085,427.709503,468595.0
1716298800,0,2024-05-21 13:40:00,427.724792,428.069,426.670013,426.670013,309295.0
1716299100,0,2024-05-21 13:45:00,426.600006,426.60501,424.850006,426.089996,381517.0
1716299400,0,2024-05-21 13:50:00,426.065002,427.019989,425.829986,426.955505,190657.0
1716299700,0,2024-05-21 13:55:00,426.899993,427.48999,426.589996,427.034484,367658.0
1716300000,0,2024-05-21 14:00:00,427.005004,428.149993,427.005004,427.660003,258774.0
1716300300,0,2024-05-21 14:05:00,427.660003,427.75,427.080108,427.537414,169803.0
1716300600,0,2024-05-21 14:10:00,427.579986,428.5,427.209991,428.454986,220860.0
1716300900,0,2024-05-21 14:15:00,428.5,428.5,428.010009,428.100006,223220.0
1716301200,0,2024-05-21 14:20:00,428.119995,428.779998,428.100006,428.309997,286265.0
1716301500,0,2024-05-21 14:25:00,428.325012,428.820007,428.25,428.769989,188754.0
1716301800,0,2024-05-21 14:30:00,428.790008,429.880004,428.63681,429.880004,313055.0
1716302100,0,2024-05-21 14:35:00,429.878509,430.48001,429.549987,429.790008,575390.0
1716302400,0,2024-05-21 14:40:00,429.850006,430.070007,429.420013,429.649993,202400.0
1716302700,0,2024-05-21 14:45:00,429.640014,429.73999,429.420013,429.700012,165448.0
1716303000,0,2024-05-21 14:50:00,429.690002,429.709991,428.809997,428.882507,161559.0
1716303300,0,2024-05-21 14:55:00,428.880004,429.070007,428.609985,429.015014,154047.0
1716303600,0,2024-05-21 15:00:00,429.010009,429.48999,428.959991,429.339996,144486.0
1716303900,0,2024-05-21 15:05:00,429.299987,429.390014,429.149993,429.260009,130150.0
1716304200,0,2024-05-21 15:10:00,429.289886,429.357604,428.904998,429.089996,122861.0
1716304500,0,2024-05-21 15:15:00,429.100006,429.570007,429.040008,429.404998,143002.0
1716304800,0,2024-05-21 15:20:00,429.415985,429.954986,429.399993,429.722808,142645.0
1716305100,0,2024-05-21 15:25:00,429.73001,429.75,429.460205,429.670013,77789.0
1716305400,0,2024-05-21 15:30:00,429.649993,429.829895,429.475708,429.75,102248.0
1716305700,0,2024-05-21 15:35:00,429.73999,431.775604,429.720001,431.070007,549498.0
1716306000,0,2024-05-21 15:40:00,431.010101,431.75,430.850006,431.399993,387963.0
1716306300,0,2024-05-21 15:45:00,431.350006,432.73001,431.25,432.656005,549753.0
1716306600,0,2024-05-21 15:50:00,432.679901,432.970001,431.769989,432.179992,387774.0
1716306900,0,2024-05-21 15:55:00,432.170013,432.339996,431.720001,431.859985,269096.0
1716307200,0,2024-05-21 16:00:00,431.840087,431.869995,431.279998,431.320007,296872.0
1716307500,0,2024-05-21 16:05:00,431.329986,431.779998,430.649993,430.674987,193887.0
1716307800,0,2024-05-21 16:10:00,430.700012,431.179901,430.640014,430.875,159682.0
1716308100,0,2024-05-21 16:15:00,430.899993,431.079986,430.885009,430.934204,94064.0
1716308400,0,2024-05-21 16:20:00,430.924987,431.352905,430.73999,430.839996,173815.0
1716308700,0,2024-05-21 16:25:00,430.720001,430.80899,430.369995,430.510009,172166.0
1716309000,0,2024-05-21 16:30:00,430.5,430.559906,430.140014,430.190002,127262.0
1716309300,0,2024-05-21 16:35:00,430.190002,430.3833,429.910705,430.364685,140286.0
1716309600,0,2024-05-21 16:40:00,430.379913,430.48999,429.859985,429.98999,131442.0
1716309900,0,2024-05-21 16:45:00,430.0,430.040008,429.670013,429.85501,129757.0
1716310200,0,2024-05-21 16:50:00,429.897491,430.029998,429.540008,429.575012,117045.0
1716310500,0,2024-05-21 16:55:00,429.570404,429.709991,429.380004,429.619995,163056.0
1716310800,0,2024-05-21 17:00:00,429.589996,429.760009,429.350097,429.679992,107000.0
1716311100,0,2024-05-21 17:05:00,429.679992,430.040008,429.679992,429.854797,113168.0
1716311400,0,2024-05-21 17:10:00,429.880004,429.890014,429.5401,429.619995,84420.0
1716311700,0,2024-05-21 17:15:00,429.670013,430.029998,429.670013,429.950012,111566.0
1716312000,0,2024-05-21 17:20:00,429.934997,430.059997,429.880004,429.880096,146446.0
1716312300,0,2024-05-21 17:25:00,429.934997,430.450012,429.820007,430.295684,214679.0
1716312600,0,2024-05-21 17:30:00,430.299987,430.379302,429.820007,430.0,136551.0
1716312900,0,2024-05-21 17:35:00,429.98999,430.249908,429.899993,430.130004,103177.0
1716313200,0,2024-05-21 17:40:00,430.23999,430.459991,430.171203,430.45401,164268.0
1716313500,0,2024-05-21 17:45:00,430.445007,430.658508,430.359985,430.619995,88822.0
1716313800,0,2024-05-21 17:50:00,430.630004,430.679992,430.32199,430.485992,87536.0
1716314100,0,2024-05-21 17:55:00,430.5,430.809997,430.494995,430.737792,87723.0
1716314400,0,2024-05-21 18:00:00,430.720001,430.914489,430.459991,430.510009,87613.0
1716314700,0,2024-05-21 18:05:00,430.48001,430.649993,430.299987,430.369995,84978.0
1716315000,0,2024-05-21 18:10:00,430.330902,430.540008,430.160003,430.269989,71647.0
1716315300,0,2024-05-21 18:15:00,430.279998,430.369995,429.890014,429.899993,95981.0
1716315600,0,2024-05-21 18:20:00,429.880004,429.899993,429.434997,429.446014,149818.0
1716315900,0,2024-05-21 18:25:00,429.450012,429.48999,429.209991,429.299987,117524.0
1716316200,0,2024-05-21 18:30:00,429.320007,429.890014,429.220001,429.823394,129867.0
1716316500,0,2024-05-21 18:35:00,429.817993,429.817993,429.549987,429.619995,67344.0
1716316800,0,2024-05-21 18:40:00,429.600006,429.670013,429.369995,429.420013,75190.0
1716317100,0,2024-05-21 18:45:00,429.459991,429.510009,429.299987,429.450012,70689.0
1716317400,0,2024-05-21 18:50:00,429.450012,429.459991,428.929992,429.005004,123703.0
1716317700,0,2024-05-21 18:55:00,429.010009,429.170013,428.950012,429.170013,106808.0
1716318000,0,2024-05-21 19:00:00,429.130004,429.570007,429.119995,429.265014,95434.0
1716318300,0,2024-05-21 19:05:00,429.23999,429.320007,429.079986,429.190002,85318.0
1716318600,0,2024-05-21 19:10:00,429.209991,429.410003,429.190002,429.285003,122398.0
1716318900,0,2024-05-21 19:15:00,429.304992,429.579986,429.170013,429.339904,137383.0
1716319200,0,2024-05-21 19:20:00,429.284606,429.459991,429.119995,429.190002,100824.0
1716319500,0,2024-05-21 19:25:00,429.209991,429.23001,428.700012,428.929992,181487.0
1716319800,0,2024-05-21 19:30:00,428.915008,429.399993,428.790008,429.165008,176966.0
1716320100,0,2024-05-21 19:35:00,429.163696,429.582489,429.160003,429.390014,118847.0
1716320400,0,2024-05-21 19:40:00,429.394287,429.399902,428.98001,429.140014,138101.0
1716320700,0,2024-05-21 19:45:00,429.160003,429.200012,429.019989,429.111999,158706.0
1716321000,0,2024-05-21 19:50:00,429.149993,430.070007,429.079986,430.0,323937.0
1716321300,0,2024-05-21 19:55:00,429.940002,429.940002,428.75,429.070007,1122138.0
1716384600,0,2024-05-22 13:30:00,430.984985,432.22821,430.880004,431.884307,884006.0
1716384900,0,2024-05-22 13:35:00,431.904998,432.279998,430.23001,430.440002,387659.0
1716385200,0,2024-05-22 13:40:00,430.436401,431.23001,430.109985,431.200012,309729.0
1716385500,0,2024-05-22 13:45:00,431.200012,431.850006,430.950012,431.804992,183257.0
1716385800,0,2024-05-22 13:50:00,431.859985,431.869995,430.760009,430.839996,131301.0
1716386100,0,2024-05-22 13:55:00,430.720001,431.225006,430.720001,431.170013,135368.0
1716386400,0,2024-05-22 14:00:00,431.165008,432.079986,431.134185,432.0,202126.0
1716386700,0,2024-05-22 14:05:00,431.98001,432.0,431.25,431.567413,196104.0
1716387000,0,2024-05-22 14:10:00,431.589996,431.950012,431.290008,431.921997,131477.0
1716387300,0,2024-05-22 14:15:00,431.920013,432.410003,431.859985,432.143585,160888.0
1716387600,0,2024-05-22 14:20:00,432.109985,432.160003,431.438598,431.73999,145313.0
1716387900,0,2024-05-22 14:25:00,431.744995,432.035003,431.640014,431.910003,138036.0
1716388200,0,2024-05-22 14:30:00,431.899993,432.149993,431.779998,431.899993,146200.0
1716388500,0,2024-05-22 14:35:00,431.899993,431.904998,431.329986,431.690002,134977.0
1716388800,0,2024-05-22 14:40:00,431.670013,431.885009,431.450012,431.506011,557443.0
1716389100,0,2024-05-22 14:45:00,431.5,431.97821,431.339996,431.637084,134284.0
1716389400,0,2024-05-22 14:50:00,431.630004,431.789886,431.429992,431.429992,116416.0
1716389700,0,2024-05-22 14:55:00,431.419586,431.440002,430.760009,430.820007,267722.0
1716390000,0,2024-05-22 15:00:00,430.859985,431.179992,430.600006,431.179992,151956.0
1716390300,0,2024-05-22 15:05:00,431.184997,431.372589,431.049987,431.289703,79466.0
1716390600,0,2024-05-22 15:10:00,431.385009,431.700012,431.295013,431.521789,128467.0
1716390900,0,2024-05-22 15:15:00,431.549987,431.809997,431.529998,431.809997,92422.0
1716391200,0,2024-05-22 15:20:00,431.828613,431.828613,431.429992,431.498901,65164.0
1716391500,0,2024-05-22 15:25:00,431.492187,431.640014,431.149993,431.269989,92765.0
1716391800,0,2024-05-22 15:30:00,431.260009,431.320007,430.700012,430.830108,91478.0
1716392100,0,2024-05-22 15:35:00,430.864013,430.98001,430.709991,430.929992,102077.0
1716392400,0,2024-05-22 15:40:00,430.915008,430.959991,430.600006,430.745605,74643.0
1716392700,0,2024-05-22 15:45:00,430.765014,430.765014,430.5,430.510009,80026.0
1716393000,0,2024-05-22 15:50:00,430.510101,430.559997,430.070007,430.149993,130026.0
1716393300,0,2024-05-22 15:55:00,430.140014,430.565399,430.140014,430.538085,69307.0
1716393600,0,2024-05-22 16:00:00,430.524993,430.73999,430.420013,430.73999,86970.0
1716393900,0,2024-05-22 16:05:00,430.75,430.96759,430.75,430.855712,46734.0
1716394200,0,2024-05-22 16:10:00,430.897094,431.095001,430.649993,430.910003,87816.0
1716394500,0,2024-05-22 16:15:00,430.910003,430.98529,430.420013,430.470001,75931.0
1716394800,0,2024-05-22 16:20:00,430.420013,430.809906,430.209991,430.23999,81051.0
1716395100,0,2024-05-22 16:25:00,430.220001,430.269897,429.769989,429.858886,149073.0
1716395400,0,2024-05-22 16:30:00,429.879913,429.98001,429.390014,429.540008,108698.0
1716395700,0,2024-05-22 16:35:00,429.579986,429.955291,429.510009,429.950012,122490.0
1716396000,0,2024-05-22 16:40:00,429.940002,430.200012,429.920013,430.11029,62284.0
1716396300,0,2024-05-22 16:45:00,430.11029,430.11029,429.609985,429.674285,64104.0
1716396600,0,2024-05-22 16:50:00,429.690002,429.75,429.450012,429.75,74667.0
1716396900,0,2024-05-22 16:55:00,429.760009,429.820007,429.609985,429.740386,49524.0
1716397200,0,2024-05-22 17:00:00,429.829986,430.0,429.790008,429.902008,62754.0
1716397500,0,2024-05-22 17:05:00,429.929992,430.23999,429.890014,430.180114,58988.0
1716397800,0,2024-05-22 17:10:00,430.220001,430.48001,430.059997,430.431091,72805.0
1716398100,0,2024-05-22 17:15:00,430.450012,430.712799,430.450012,430.679992,77742.0
1716398400,0,2024-05-22 17:20:00,430.693603,430.742706,430.48999,430.526,78604.0
1716398700,0,2024-05-22 17:25:00,430.570007,430.644012,430.415008,430.632812,66545.0
1716399000,0,2024-05-22 17:30:00,430.589996,430.599914,430.320007,430.390014,63092.0
1716399300,0,2024-05-22 17:35:00,430.345001,430.350006,429.529998,429.85501,96453.0
1716399600,0,2024-05-22 17:40:00,429.825012,430.009002,429.310089,429.410003,89962.0
1716399900,0,2024-05-22 17:45:00,429.311004,429.515014,429.029998,429.190002,79328.0
1716400200,0,2024-05-22 17:50:00,429.190002,429.399993,429.079986,429.100006,60620.0
1716400500,0,2024-05-22 17:55:00,429.089996,429.613586,429.020111,429.609588,81580.0
1716400800,0,2024-05-22 18:00:00,429.570007,429.570007,428.212799,428.657104,214875.0
1716401100,0,2024-05-22 18:05:00,428.75,429.359985,428.73001,428.927795,122627.0
1716401400,0,2024-05-22 18:10:00,428.894989,428.919891,428.570007,428.600006,109338.0
1716401700,0,2024-05-22 18:15:00,428.624908,428.75,428.340087,428.579986,117396.0
1716402000,0,2024-05-22 18:20:00,428.549987,428.624908,427.700012,428.425109,118295.0
1716402300,0,2024-05-22 18:25:00,428.440002,428.559997,427.679992,427.804992,90362.0
1716402600,0,2024-05-22 18:30:00,427.769989,428.119995,427.75,427.850006,94311.0
1695666600,0,2023-09-25 18:30:00,315.829986,316.144805,315.665008,316.089996,105934.0
1695666900,0,2023-09-25 18:35:00,316.088012,316.450012,316.0,316.010009,159516.0
1695667200,0,2023-09-25 18:40:00,316.005004,316.299896,315.769989,315.910003,129383.0
1695667500,0,2023-09-25 18:45:00,315.920013,316.23999,315.73999,315.959991,100791.0
1695667800,0,2023-09-25 18:50:00,315.915008,316.040008,315.73001,315.815002,81448.0
1695668100,0,2023-09-25 18:55:00,315.829986,315.890014,315.5,315.600006,133032.0
1695668400,0,2023-09-25 19:00:00,315.609985,315.769989,315.010009,315.186706,206338.0
1695668700,0,2023-09-25 19:05:00,315.184997,315.301788,315.049987,315.109985,124301.0
1695669000,0,2023-09-25 19:10:00,315.119995,315.450012,315.0,315.410003,234542.0
1695669300,0,2023-09-25 19:15:00,315.399993,316.290008,315.390014,316.260009,185749.0
1695669600,0,2023-09-25 19:20:00,316.260009,316.320007,315.839996,316.079986,149069.0
1695669900,0,2023-09-25 19:25:00,316.089996,316.190002,315.679992,316.179901,156649.0
1695670200,0,2023-09-25 19:30:00,316.149993,316.760009,315.950012,316.475006,293217.0
1695670500,0,2023-09-25 19:35:00,316.48001,316.98001,316.400085,316.950012,228792.0
1695670800,0,2023-09-25 19:40:00,316.940002,316.98999,316.540008,316.670013,236303.0
1695671100,0,2023-09-25 19:45:00,316.640014,316.829986,316.450012,316.649993,217329.0
1695671400,0,2023-09-25 19:50:00,316.640014,317.149993,316.2229,316.674987,383039.0
1695671700,0,2023-09-25 19:55:00,316.630004,317.630004,316.369995,317.600006,800621.0
1695735000,0,2023-09-26 13:30:00,314.859985,314.859985,314.200012,314.48999,1095104.0
1695735300,0,2023-09-26 13:35:00,314.5,315.75,314.329986,315.660003,625332.0
1695735600,0,2023-09-26 13:40:00,315.609985,315.880004,314.52069,314.609985,336379.0
1695735900,0,2023-09-26 13:45:00,314.60501,314.850006,314.329986,314.369995,296577.0
1695736200,0,2023-09-26 13:50:00,314.369995,314.4617,313.459991,313.5195,487615.0
1695736500,0,2023-09-26 13:55:00,313.529998,313.829986,313.184997,313.269989,275367.0
1695736800,0,2023-09-26 14:00:00,313.23999,313.719909,312.959991,313.083709,298678.0
1695737100,0,2023-09-26 14:05:00,313.049987,313.399993,312.760009,312.790008,391597.0
1695737400,0,2023-09-26 14:10:00,312.820007,312.859985,312.010009,312.040008,391542.0
1695737700,0,2023-09-26 14:15:00,312.049987,312.170013,311.60501,311.790008,623543.0
1695738000,0,2023-09-26 14:20:00,311.799987,312.037994,311.559997,311.98001,481845.0
1695738300,0,2023-09-26 14:25:00,311.98999,312.559997,311.98999,312.559997,429458.0
1695738600,0,2023-09-26 14:30:00,312.540008,312.720001,312.089996,312.220001,356439.0
1695738900,0,2023-09-26 14:35:00,312.204986,313.040008,312.200012,312.950012,278722.0
1695739200,0,2023-09-26 14:40:00,312.959991,312.959991,312.519989,312.899902,377970.0
1695739500,0,2023-09-26 14:45:00,312.890014,313.410003,312.399993,312.690002,336943.0
1695739800,0,2023-09-26 14:50:00,312.660095,312.679992,312.200012,312.5,181543.0
1695740100,0,2023-09-26 14:55:00,312.48001,313.160003,312.48001,312.890014,212394.0
1695740400,0,2023-09-26 15:00:00,312.890014,313.140014,312.674987,312.809997,207807.0
1695740700,0,2023-09-26 15:05:00,312.790008,312.880004,311.880004,312.109985,214192.0
1695741000,0,2023-09-26 15:10:00,312.109985,312.23999,311.73999,311.839996,168858.0
1695741300,0,2023-09-26 15:15:00,311.821899,311.929992,311.619995,311.762786,156130.0
1695741600,0,2023-09-26 15:20:00,311.790008,311.910003,311.260009,311.339996,211586.0
1695741900,0,2023-09-26 15:25:00,311.3414,311.36499,311.079986,311.079986,224818.0
1695742200,0,2023-09-26 15:30:00,311.079986,311.570007,310.829986,311.570007,442911.0
1695742500,0,2023-09-26 15:35:00,311.559997,312.279998,311.470001,312.040008,270640.0
1695742800,0,2023-09-26 15:40:00,312.040008,312.220001,311.820007,311.98001,141304.0
1695743100,0,2023-09-26 15:45:00,311.987487,312.170013,311.700012,312.029998,196463.0
1695743400,0,2023-09-26 15:50:00,312.07901,312.119995,311.359985,311.390014,172302.0
1695743700,0,2023-09-26 15:55:00,311.420013,311.570007,311.290008,311.454986,124761.0
1695744000,0,2023-09-26 16:00:00,311.459991,311.65451,311.280395,311.320007,125726.0
1695744300,0,2023-09-26 16:05:00,311.339996,311.920013,311.25,311.829986,178750.0
1695744600,0,2023-09-26 16:10:00,311.809997,312.089996,311.73999,312.089996,156677.0
1695744900,0,2023-09-26 16:15:00,312.070007,312.25,311.846801,312.019989,209890.0
1695745200,0,2023-09-26 16:20:00,312.036285,312.700012,311.970001,312.700012,274660.0
1695745500,0,2023-09-26 16:25:00,312.700012,312.700012,312.149993,312.279998,127868.0
1695745800,0,2023-09-26 16:30:00,312.279907,312.48001,312.090087,312.464996,134688.0
1695746100,0,2023-09-26 16:35:00,312.459991,312.670013,312.459991,312.539886,101150.0
1695746400,0,2023-09-26 16:40:00,312.535003,312.690002,312.399993,312.500701,150361.0
1695746700,0,2023-09-26 16:45:00,312.510009,312.589996,312.309997,312.559997,126408.0
1695747000,0,2023-09-26 16:50:00,312.549987,312.809997,312.510009,312.679992,148958.0
1695747300,0,2023-09-26 16:55:00,312.619995,312.640014,312.299987,312.332794,72666.0
1695747600,0,2023-09-26 17:00:00,312.339996,312.630004,312.140014,312.5,132874.0
1695747900,0,2023-09-26 17:05:00,312.505004,312.700012,311.929992,312.663391,177517.0
1695748200,0,2023-09-26 17:10:00,312.670013,312.920013,312.649993,312.850006,123848.0
1695748500,0,2023-09-26 17:15:00,312.850006,312.869995,312.170013,312.189208,108029.0
1695748800,0,2023-09-26 17:20:00,312.220001,312.33731,312.029998,312.079986,104882.0
1695749100,0,2023-09-26 17:25:00,312.070007,312.160003,311.549987,311.600006,188708.0
1695749400,0,2023-09-26 17:30:00,311.579986,311.839996,311.5,311.559997,332577.0
1695749700,0,2023-09-26 17:35:00,311.570007,311.589996,310.920013,311.040008,226172.0
1695750000,0,2023-09-26 17:40:00,311.059997,311.130004,310.839996,310.909912,164474.0
1695750300,0,2023-09-26 17:45:00,310.894989,310.970001,310.660003,310.790008,242509.0
1695750600,0,2023-09-26 17:50:00,310.779998,311.450012,310.769989,311.23001,246904.0
1695750900,0,2023-09-26 17:55:00,311.220001,311.703094,311.126098,311.619995,144618.0
1695751200,0,2023-09-26 18:00:00,311.579986,311.684997,311.23999,311.549987,818384.0
1695751500,0,2023-09-26 18:05:00,311.549987,311.769989,311.390106,311.529998,128263.0
1695751800,0,2023-09-26 18:10:00,311.549987,311.779998,311.149993,311.399993,141083.0
1695752100,0,2023-09-26 18:15:00,311.390014,311.619995,311.320007,311.334991,103280.0
1695752400,0,2023-09-26 18:20:00,311.377899,311.769989,311.279998,311.600006,186124.0
1695752700,0,2023-09-26 18:25:00,311.609985,311.619995,310.73999,310.869506,140961.0
1695753000,0,2023-09-26 18:30:00,310.864593,311.149993,310.829986,311.013702,150208.0
1695753300,0,2023-09-26 18:35:00,311.019989,311.10501,310.670013,310.670013,132215.0
1695753600,0,2023-09-26 18:40:00,310.690002,310.850006,310.429992,310.619995,194650.0
1695753900,0,2023-09-26 18:45:00,310.609985,310.970001,310.609985,310.834991,149598.0
1695754200,0,2023-09-26 18:50:00,310.829986,310.959991,310.394989,310.459991,211998.0
1695754500,0,2023-09-26 18:55:00,310.434997,310.940002,310.369995,310.929992,214098.0
1695754800,0,2023-09-26 19:00:00,310.916687,310.932891,310.260009,310.317504,207944.0
1695755100,0,2023-09-26 19:05:00,310.320007,310.679992,310.220001,310.5,220642.0
1695755400,0,2023-09-26 19:10:00,310.498992,310.820007,310.269989,310.329986,204107.0
1695755700,0,2023-09-26 19:15:00,310.329986,311.130004,310.019989,310.535003,621667.0
1695756000,0,2023-09-26 19:20:00,310.540008,310.950012,310.220001,310.339996,293338.0
1695756300,0,2023-09-26 19:25:00,310.329986,310.649993,310.149993,310.420013,326192.0
1695756600,0,2023-09-26 19:30:00,310.429901,310.600006,310.119995,310.140014,392883.0
1695756900,0,2023-09-26 19:35:00,310.149993,310.420013,310.059997,310.070098,263225.0
1695757200,0,2023-09-26 19:40:00,310.079986,310.769989,310.060913,310.73001,329248.0
1695757500,0,2023-09-26 19:45:00,310.73999,311.040008,310.570007,310.75,460120.0
1695757800,0,2023-09-26 19:50:00,310.769989,311.570007,310.720001,311.369995,680243.0
1695758100,0,2023-09-26 19:55:00,311.369995,312.429992,311.329986,312.140014,1388323.0
1695821400,0,2023-09-27 13:30:00,312.299987,313.549987,312.299987,313.165008,873439.0
1695821700,0,2023-09-27 13:35:00,313.179992,313.190002,311.809997,312.299987,300998.0
1695822000,0,2023-09-27 13:40:00,312.299987,313.269989,311.920013,312.779785,283490.0
1695822300,0,2023-09-27 13:45:00,313.444091,313.700012,312.890014,313.049407,308217.0
1695822600,0,2023-09-27 13:50:00,312.98999,313.059997,312.390106,312.790008,255719.0
1695822900,0,2023-09-27 13:55:00,312.73999,312.799987,312.100006,312.190002,194732.0
1695823200,0,2023-09-27 14:00:00,312.204986,312.50241,311.369995,311.744995,295215.0
1695823500,0,2023-09-27 14:05:00,311.720001,311.910003,311.48999,311.519989,190516.0
1695823800,0,2023-09-27 14:10:00,311.459991,311.459991,310.618408,310.700012,476823.0
1695824100,0,2023-09-27 14:15:00,310.679992,311.299987,310.589996,311.029998,369528.0
1695824400,0,2023-09-27 14:20:00,311.070007,311.529998,310.755004,310.799987,482836.0
1695824700,0,2023-09-27 14:25:00,310.799987,311.920013,310.790008,311.609985,368612.0
1695825000,0,2023-09-27 14:30:00,311.579986,312.029998,311.429687,311.98001,264091.0
1695825300,0,2023-09-27 14:35:00,311.970001,311.970001,311.450012,311.519989,200139.0
1695825600,0,2023-09-27 14:40:00,311.540008,311.600006,311.040008,311.100006,231812.0
1695825900,0,2023-09-27 14:45:00,311.109985,311.73001,310.98999,311.484985,170625.0
1695826200,0,2023-09-27 14:50:00,311.484985,311.484985,310.190002,310.299987,260975.0
1695826500,0,2023-09-27 14:55:00,310.279998,310.48001,310.175506,310.347198,214017.0
1695826800,0,2023-09-27 15:00:00,310.350006,310.970001,310.299987,310.359985,231985.0
1695827100,0,2023-09-27 15:05:00,310.394989,310.98999,310.329986,310.979003,251967.0
1695827400,0,2023-09-27 15:10:00,310.970001,311.149993,310.5,311.109985,211004.0
1695827700,0,2023-09-27 15:15:00,311.070007,311.179992,310.839996,311.0,107068.0
1695828000,0,2023-09-27 15:20:00,310.970001,311.700012,310.959991,311.434997,202474.0
1695828300,0,2023-09-27 15:25:00,311.429992,311.848297,311.279998,311.809997,189866.0
1695828600,0,2023-09-27 15:30:00,311.817687,311.877014,311.380004,311.704986,155266.0
1695828900,0,2023-09-27 15:35:00,311.706207,311.749908,311.179992,311.207885,101935.0
1695829200,0,2023-09-27 15:40:00,311.170013,311.320007,310.779998,310.820007,116777.0
1695829500,0,2023-09-27 15:45:00,310.809997,310.950012,310.510009,310.649993,127761.0
1695829800,0,2023-09-27 15:50:00,310.670013,311.010009,310.570007,310.970001,95032.0
1695830100,0,2023-09-27 15:55:00,310.964996,311.111785,310.670013,310.839996,109063.0
1695830400,0,2023-09-27 16:00:00,310.829986,310.829986,310.309997,310.339996,142979.0
1695830700,0,2023-09-27 16:05:00,310.320007,310.779998,310.269989,310.549987,94779.0
1695831000,0,2023-09-27 16:10:00,310.559997,310.773498,310.5,310.565002,78381.0
1695831300,0,2023-09-27 16:15:00,310.589996,310.73999,310.350402,310.429992,81046.0
1695831600,0,2023-09-27 16:20:00,310.380004,310.735595,310.350006,310.516296,97596.0
1695831900,0,2023-09-27 16:25:00,310.48999,310.899993,310.470001,310.809997,154930.0
1695832200,0,2023-09-27 16:30:00,310.829986,311.109985,310.670013,310.825012,136808.0
1695832500,0,2023-09-27 16:35:00,310.809997,311.040008,310.579986,310.670013,99610.0
1695832800,0,2023-09-27 16:40:00,310.672088,311.089996,310.589996,311.010009,121434.0
1695833100,0,2023-09-27 16:45:00,310.98999,311.179992,310.98999,311.089996,136946.0
1695833400,0,2023-09-27 16:50:00,311.079986,311.279998,311.029998,311.23999,128429.0
1695833700,0,2023-09-27 16:55:00,311.23001,311.260009,310.959991,311.013488,118075.0
1695834000,0,2023-09-27 17:00:00,311.029998,311.809997,311.019989,311.681884,208022.0
1695834300,0,2023-09-27 17:05:00,311.695007,311.839996,311.410003,311.809997,96906.0
1695834600,0,2023-09-27 17:10:00,311.795013,311.899993,311.0,311.140014,156057.0
1695834900,0,2023-09-27 17:15:00,311.140014,311.459991,310.850402,310.959991,147568.0
1695835200,0,2023-09-27 17:20:00,310.98999,311.0,310.640014,310.779998,121623.0
1695835500,0,2023-09-27 17:25:00,310.760009,310.869995,310.345001,310.380004,117006.0
1695835800,0,2023-09-27 17:30:00,310.320007,310.529998,310.309997,310.390014,101893.0
1695836100,0,2023-09-27 17:35:00,310.390014,310.600006,310.221008,310.23001,111500.0
1695836400,0,2023-09-27 17:40:00,310.255004,310.350006,309.75,310.350006,368676.0
1695836700,0,2023-09-27 17:45:00,310.359985,310.380004,309.959991,310.109313,136055.0
1695837000,0,2023-09-27 17:50:00,310.149993,310.329986,309.98999,310.290008,92855.0
1695837300,0,2023-09-27 17:55:00,310.289001,310.379913,310.029998,310.109985,120304.0
1695837600,0,2023-09-27 18:00:00,310.11499,310.399993,309.98001,310.279907,108433.0
1695837900,0,2023-09-27 18:05:00,310.250488,310.494812,309.859985,309.899993,186252.0
1695838200,0,2023-09-27 18:10:00,309.885009,310.225006,309.690002,310.200012,206526.0
1695838500,0,2023-09-27 18:15:00,310.207611,310.450012,310.070007,310.109985,129764.0
1695838800,0,2023-09-27 18:20:00,310.103698,310.470001,309.98001,310.464996,123552.0
1695839100,0,2023-09-27 18:25:00,310.48001,311.369995,310.309997,311.339996,178872.0
1695839400,0,2023-09-27 18:30:00,311.309997,312.209991,311.309997,312.140014,307596.0
1695839700,0,2023-09-27 18:35:00,312.19519,312.799987,312.195007,312.760009,223486.0
1695840000,0,2023-09-27 18:40:00,312.73999,313.0,312.25,312.899993,229676.0
1695840300,0,2023-09-27 18:45:00,312.910003,313.160003,312.466613,312.503601,254975.0
1695840600,0,2023-09-27 18:50:00,312.519989,312.679901,312.309997,312.559997,132017.0
1695840900,0,2023-09-27 18:55:00,312.559997,312.910003,312.380004,312.695007,181081.0
1695841200,0,2023-09-27 19:00:00,312.695007,313.320007,312.470001,313.285003,197854.0
1695841500,0,2023-09-27 19:05:00,313.309997,313.790008,313.040008,313.59201,241769.0
1695841800,0,2023-09-27 19:10:00,313.609985,314.299011,313.429992,313.559906,369854.0
1695842100,0,2023-09-27 19:15:00,313.519989,313.628997,312.950012,313.209991,217033.0
1695842400,0,2023-09-27 19:20:00,313.264709,313.510009,313.029998,313.420013,208231.0
1695842700,0,2023-09-27 19:25:00,313.429992,313.850006,313.224304,313.269989,238300.0
1695843000,0,2023-09-27 19:30:00,313.254913,313.640014,313.100097,313.609985,224627.0
1695843300,0,2023-09-27 19:35:00,313.570007,313.570007,313.010009,313.195007,198465.0
1695843600,0,2023-09-27 19:40:00,313.200012,313.200012,311.920013,312.190002,247935.0
1695843900,0,2023-09-27 19:45:00,312.190002,312.329986,311.869995,312.100006,238137.0
1695844200,0,2023-09-27 19:50:00,312.130004,312.950012,312.079986,312.909912,338936.0
1695844500,0,2023-09-27 19:55:00,312.920013,312.995513,312.190002,312.829986,634583.0
1695907800,0,2023-09-28 13:30:00,310.98999,311.260009,309.450012,310.369995,1313515.0
1695908100,0,2023-09-28 13:35:00,310.385009,310.73001,309.885009,310.119995,358680.0
1695908400,0,2023-09-28 13:40:00,310.154998,310.780792,309.73001,309.98001,359988.0
1695908700,0,2023-09-28 13:45:00,309.950012,310.970001,309.579986,310.279907,522053.0
1695909000,0,2023-09-28 13:50:00,310.25,311.23999,310.112915,311.059997,290958.0
1695909300,0,2023-09-28 13:55:00,311.059997,311.709197,310.769989,311.570007,333574.0
1695909600,0,2023-09-28 14:00:00,311.570007,312.118896,311.5,311.799987,363756.0
1695909900,0,2023-09-28 14:05:00,311.799987,311.929992,311.100006,311.779998,295870.0
1695910200,0,2023-09-28 14:10:00,311.769989,311.769989,311.109985,311.565002,162222.0
1695910500,0,2023-09-28 14:15:00,311.570007,311.809997,310.5,311.100006,212461.0
1695910800,0,2023-09-28 14:20:00,311.070007,311.549896,310.890014,311.040008,163681.0
1695911100,0,2023-09-28 14:25:00,311.149993,311.320007,310.779998,310.920013,224356.0
1695911400,0,2023-09-28 14:30:00,310.945007,310.959991,309.880004,310.25,274402.0
1695911700,0,2023-09-28 14:35:00,310.299987,310.649993,310.040008,310.489898,229101.0
1695912000,0,2023-09-28 14:40:00,310.48999,311.670013,310.190002,311.589996,266008.0
1695912300,0,2023-09-28 14:45:00,311.600006,311.799987,311.269897,311.559997,246450.0
1695912600,0,2023-09-28 14:50:00,311.549987,311.869903,311.269989,311.290191,138795.0
1695912900,0,2023-09-28 14:55:00,311.299987,311.725891,311.130004,311.450012,167223.0
1695913200,0,2023-09-28 15:00:00,311.445007,311.516387,310.910003,310.929992,178385.0
1695913500,0,2023-09-28 15:05:00,310.929992,311.829986,310.799987,311.624206,187157.0
1695913800,0,2023-09-28 15:10:00,311.609985,311.619995,310.920013,311.23999,132358.0
1695914100,0,2023-09-28 15:15:00,311.149993,311.5,310.98999,311.23999,149852.0
1695914400,0,2023-09-28 15:20:00,311.269989,312.519897,311.170013,312.48999,231062.0
1695914700,0,2023-09-28 15:25:00,312.48999,312.869995,312.299987,312.869995,306138.0
1695915000,0,2023-09-28 15:30:00,312.880004,313.579895,312.834899,313.350006,377206.0
1695915300,0,2023-09-28 15:35:00,313.380004,313.48999,313.184997,313.299987,182571.0
1695915600,0,2023-09-28 15:40:00,313.260009,313.802001,313.214996,313.73999,251710.0
1695915900,0,2023-09-28 15:45:00,313.700012,313.920013,313.320007,313.880004,227868.0
1695916200,0,2023-09-28 15:50:00,313.899993,314.123992,313.670013,314.050109,258075.0
1695916500,0,2023-09-28 15:55:00,314.068511,314.079986,313.529998,313.859985,198587.0
1695916800,0,2023-09-28 16:00:00,313.859985,314.016998,313.73001,313.970001,150204.0
1695917100,0,2023-09-28 16:05:00,313.950012,314.459991,313.940002,314.290008,457674.0
1695917400,0,2023-09-28 16:10:00,314.290008,314.579986,314.190002,314.429992,230467.0
1695917700,0,2023-09-28 16:15:00,314.440002,314.584991,314.244995,314.579986,127945.0
1695918000,0,2023-09-28 16:20:00,314.543395,314.814605,314.399993,314.399993,207258.0
1695918300,0,2023-09-28 16:25:00,314.429992,315.459991,314.399993,315.450012,231108.0
1695918600,0,2023-09-28 16:30:00,315.440002,315.48001,314.589996,314.645599,158297.0
1695918900,0,2023-09-28 16:35:00,314.690002,315.159912,314.589996,315.015014,117836.0
1695919200,0,2023-09-28 16:40:00,315.029998,315.339996,314.940002,315.209991,110852.0
1695919500,0,2023-09-28 16:45:00,315.20401,315.25,314.369903,314.369903,153255.0
1695919800,0,2023-09-28 16:50:00,314.369995,314.654998,313.98001,313.98999,138123.0
1695920100,0,2023-09-28 16:55:00,314.0,314.369995,313.890014,314.220001,108236.0
1695920400,0,2023-09-28 17:00:00,314.23999,314.549987,313.920013,313.950012,109015.0
1695920700,0,2023-09-28 17:05:00,313.920013,314.649993,313.651397,314.519989,131360.0
1695921000,0,2023-09-28 17:10:00,314.540008,314.670013,314.269989,314.549987,81209.0
1695921300,0,2023-09-28 17:15:00,314.5,314.630004,314.339996,314.375,63574.0
1695921600,0,2023-09-28 17:20:00,314.369995,314.660003,314.290008,314.589996,92054.0
1695921900,0,2023-09-28 17:25:00,314.510009,314.5625,313.890014,313.915008,126756.0
1695922200,0,2023-09-28 17:30:00,313.929992,314.019989,313.390014,313.399993,167576.0
1695922500,0,2023-09-28 17:35:00,313.410003,313.86499,313.339996,313.595001,113147.0
1695922800,0,2023-09-28 17:40:00,313.630004,313.640014,313.089996,313.23999,117026.0
1695923100,0,2023-09-28 17:45:00,313.252014,313.799987,313.234985,313.640014,94026.0
1695923400,0,2023-09-28 17:50:00,313.609985,313.765014,313.279998,313.410095,62453.0
1695923700,0,2023-09-28 17:55:00,313.410003,313.559997,313.244995,313.369995,68435.0
1695924000,0,2023-09-28 18:00:00,313.410003,313.670013,313.2276,313.375488,71857.0
1695924300,0,2023-09-28 18:05:00,313.390014,313.779998,313.209991,313.684997,67496.0
1695924600,0,2023-09-28 18:10:00,313.679992,313.989898,313.23999,313.928985,103858.0
1695924900,0,2023-09-28 18:15:00,313.940002,314.519989,313.859985,314.309204,159070.0
1695925200,0,2023-09-28 18:20:00,314.299987,314.404998,313.880004,313.904998,101227.0
1695925500,0,2023-09-28 18:25:00,313.869995,314.23001,313.790008,314.019989,60348.0
1695925800,0,2023-09-28 18:30:00,314.019989,314.029998,313.279998,313.279998,79246.0
1695926100,0,2023-09-28 18:35:00,313.271789,313.362487,312.809997,313.225006,143098.0
1695926400,0,2023-09-28 18:40:00,313.200012,313.700012,313.100006,313.329986,698960.0
1695926700,0,2023-09-28 18:45:00,313.290008,313.481903,312.845001,312.950012,179502.0
1695927000,0,2023-09-28 18:50:00,312.964996,313.299896,312.720001,312.875,96687.0
1695927300,0,2023-09-28 18:55:00,312.899993,313.48999,312.73001,313.48001,105765.0
1695927600,0,2023-09-28 19:00:00,313.481597,313.700012,313.420288,313.529998,126912.0
1695927900,0,2023-09-28 19:05:00,313.540008,313.700012,313.260009,313.540008,103475.0
1695928200,0,2023-09-28 19:10:00,313.549987,313.950012,313.5,313.869995,135483.0
1695928500,0,2023-09-28 19:15:00,313.869995,314.299987,313.820007,314.149993,179589.0
1695928800,0,2023-09-28 19:20:00,314.170013,314.320007,314.0,314.25,146514.0
1695929100,0,2023-09-28 19:25:00,314.25,314.649993,314.23001,314.589996,203220.0
1695929400,0,2023-09-28 19:30:00,314.559997,314.649993,314.079986,314.119995,175970.0
1695929700,0,2023-09-28 19:35:00,314.109985,314.109985,313.109985,313.179992,180184.0
1695930000,0,2023-09-28 19:40:00,313.160003,313.519592,313.130004,313.470001,177582.0
1695930300,0,2023-09-28 19:45:00,313.459991,313.600006,312.809997,313.11499,220762.0
1695930600,0,2023-09-28 19:50:00,313.112487,313.809997,313.049987,313.559997,362214.0
1695930900,0,2023-09-28 19:55:00,313.549987,314.029998,313.390014,313.670013,784650.0
1695994200,0,2023-09-29 13:30:00,317.75,318.0,316.940002,317.089996,1226408.0
1695994500,0,2023-09-29 13:35:00,317.109985,317.720001,316.73001,317.630004,416550.0
1695994800,0,2023-09-29 13:40:00,317.690002,318.419891,317.220001,317.880004,415273.0
1695995100,0,2023-09-29 13:45:00,317.890014,319.450012,317.769989,318.579986,450291.0
1695995400,0,2023-09-29 13:50:00,318.660003,318.98001,318.269989,318.899993,234278.0
1695995700,0,2023-09-29 13:55:00,318.890014,319.100006,318.51419,318.559997,292957.0
1695996000,0,2023-09-29 14:00:00,318.579986,319.359985,318.579986,319.109985,312950.0
1695996300,0,2023-09-29 14:05:00,319.130004,319.470001,318.690002,318.740112,267711.0
1695996600,0,2023-09-29 14:10:00,318.75,319.069885,318.579986,318.990814,222495.0
1695996900,0,2023-09-29 14:15:00,319.005004,319.119995,318.290008,318.589996,263270.0
1695997200,0,2023-09-29 14:20:00,318.600006,318.600006,317.399993,317.410095,230617.0
1695997500,0,2023-09-29 14:25:00,317.410003,318.049987,317.340087,317.790008,266408.0
1695997800,0,2023-09-29 14:30:00,317.820007,318.440002,317.73001,318.029998,189824.0
1695998100,0,2023-09-29 14:35:00,318.100006,318.25,317.609985,317.640014,173083.0
1695998400,0,2023-09-29 14:40:00,317.640014,317.86499,317.459991,317.799987,162349.0
1695998700,0,2023-09-29 14:45:00,317.769989,318.170013,317.73999,317.970001,125510.0
1695999000,0,2023-09-29 14:50:00,317.954986,318.23999,317.500091,318.149993,149865.0
1695999300,0,2023-09-29 14:55:00,318.149993,318.160003,317.359985,317.490203,161826.0
1695999600,0,2023-09-29 15:00:00,317.529998,318.03601,317.529998,317.859985,262332.0
1695999900,0,2023-09-29 15:05:00,317.820007,318.019989,317.519989,317.842498,156711.0
1696000200,0,2023-09-29 15:10:00,317.839996,318.200012,317.649993,317.869995,160591.0
1696000500,0,2023-09-29 15:15:00,317.829986,318.068298,317.399993,318.029998,142346.0
1696000800,0,2023-09-29 15:20:00,318.008392,318.890014,317.959991,318.797302,299096.0
1696001100,0,2023-09-29 15:25:00,318.769989,318.769989,317.25,317.268493,149636.0
1696001400,0,2023-09-29 15:30:00,317.290008,317.670013,317.200012,317.540008,158914.0
1696001700,0,2023-09-29 15:35:00,317.510009,317.734985,317.209991,317.510009,169846.0
1696002000,0,2023-09-29 15:40:00,317.529998,318.0,317.309997,317.595001,180045.0
1696002300,0,2023-09-29 15:45:00,317.649993,317.829986,317.459991,317.619506,102512.0
1696002600,0,2023-09-29 15:50:00,317.579986,317.850006,317.084991,317.420013,137308.0
1696002900,0,2023-09-29 15:55:00,317.410003,317.820007,317.339996,317.579986,104176.0
1696003200,0,2023-09-29 16:00:00,317.535003,317.638488,317.290008,317.607513,81737.0
1696003500,0,2023-09-29 16:05:00,317.579986,317.845001,317.410003,317.529998,98480.0
1696003800,0,2023-09-29 16:10:00,317.510009,317.929992,317.236389,317.329986,180854.0
1696004100,0,2023-09-29 16:15:00,317.320007,318.010009,317.299987,317.905792,157005.0
1696004400,0,2023-09-29 16:20:00,317.899993,318.329986,317.859985,318.019989,133207.0
1696004700,0,2023-09-29 16:25:00,317.98001,318.16751,317.75,317.890014,101251.0
1696005000,0,2023-09-29 16:30:00,317.920013,318.220001,317.760009,318.059997,121884.0
1696005300,0,2023-09-29 16:35:00,318.040008,318.149993,317.700012,317.880004,108698.0
1696005600,0,2023-09-29 16:40:00,317.850006,318.109985,317.600006,317.700012,91581.0
1696005900,0,2023-09-29 16:45:00,317.690002,317.929992,317.089996,317.265014,135741.0
1696006200,0,2023-09-29 16:50:00,317.290008,317.380004,316.790008,316.809997,154112.0
1696006500,0,2023-09-29 16:55:00,316.820007,317.149993,316.760009,316.98999,104797.0
1696006800,0,2023-09-29 17:00:00,316.959991,316.959991,316.140014,316.369995,200247.0
1696007100,0,2023-09-29 17:05:00,316.350006,316.359985,315.679992,315.910003,591985.0
1696007400,0,2023-09-29 17:10:00,315.910003,316.11499,315.600006,315.779998,161256.0
1696007700,0,2023-09-29 17:15:00,315.799987,315.820007,315.220001,315.519989,125893.0
1696008000,0,2023-09-29 17:20:00,315.540008,315.829986,315.410003,315.540008,534135.0
1696008300,0,2023-09-29 17:25:00,315.505004,316.05899,315.48999,315.980987,149409.0
1696008600,0,2023-09-29 17:30:00,315.970001,316.295013,315.790588,315.904998,146435.0
1696008900,0,2023-09-29 17:35:00,315.899993,316.140014,315.779998,316.05899,87556.0
1696009200,0,2023-09-29 17:40:00,316.029998,316.459899,315.910003,316.234985,133895.0
1696009500,0,2023-09-29 17:45:00,316.209991,316.329986,315.75,315.959991,140915.0
1696009800,0,2023-09-29 17:50:00,315.98001,316.325012,315.734985,316.0,92904.0
1696010100,0,2023-09-29 17:55:00,316.019989,316.179992,315.399993,315.399993,113137.0
1696010400,0,2023-09-29 18:00:00,315.399993,315.929992,315.387298,315.868011,117435.0
1696010700,0,2023-09-29 18:05:00,315.869995,316.0,315.390014,315.5,117949.0
1696011000,0,2023-09-29 18:10:00,315.519989,315.913085,315.380004,315.734985,69143.0
1696011300,0,2023-09-29 18:15:00,315.720001,315.869995,315.390014,315.48001,90194.0
1696011600,0,2023-09-29 18:20:00,315.462493,316.149993,315.434997,316.049987,91209.0
1696011900,0,2023-09-29 18:25:00,316.059997,316.290008,315.170013,315.329986,159273.0
1696012200,0,2023-09-29 18:30:00,315.309997,315.660003,314.98001,315.559997,171906.0
1696012500,0,2023-09-29 18:35:00,315.540008,315.73001,315.260009,315.48001,127755.0
1696012800,0,2023-09-29 18:40:00,315.440002,316.160003,315.380004,315.98001,134091.0
1696013100,0,2023-09-29 18:45:00,315.98001,316.059997,315.519989,315.592193,98586.0
1696013400,0,2023-09-29 18:50:00,315.535003,315.720001,315.410003,315.714996,130581.0
1696013700,0,2023-09-29 18:55:00,315.700012,316.549987,315.667205,316.519989,238902.0
1696014000,0,2023-09-29 19:00:00,316.535003,316.679992,315.815002,316.029998,182745.0
1696014300,0,2023-09-29 19:05:00,316.070007,316.609985,316.010009,316.149993,128883.0
1696014600,0,2023-09-29 19:10:00,316.109985,316.709991,315.920013,316.162689,132658.0
1696014900,0,2023-09-29 19:15:00,316.220001,316.570007,316.040008,316.209991,111891.0
1696015200,0,2023-09-29 19:20:00,316.200012,316.265014,315.964996,316.019989,189612.0
1696015500,0,2023-09-29 19:25:00,316.040008,316.260009,315.630004,316.089996,133562.0
1696015800,0,2023-09-29 19:30:00,316.049987,316.350006,315.940002,316.039886,155787.0
1696016100,0,2023-09-29 19:35:00,316.049987,316.760009,315.98001,316.73001,262620.0
1696016400,0,2023-09-29 19:40:00,316.709991,316.75,316.029998,316.100006,269427.0
1696016700,0,2023-09-29 19:45:00,316.119995,317.079986,316.010009,317.040008,228865.0
1696017000,0,2023-09-29 19:50:00,317.079986,317.880004,316.0,316.410003,679730.0
1696017300,0,2023-09-29 19:55:00,316.390014,316.410003,315.171997,315.709991,1747227.0
1696253400,0,2023-10-02 13:30:00,316.279998,317.049987,315.179992,317.024993,1221997.0
1696253700,0,2023-10-02 13:35:00,317.070007,318.390014,316.845001,318.279998,316004.0
1696254000,0,2023-10-02 13:40:00,318.279998,318.714996,317.799987,318.334991,380965.0
1696254300,0,2023-10-02 13:45:00,318.290008,318.369995,317.430999,317.73001,210488.0
1696254600,0,2023-10-02 13:50:00,317.73999,318.100006,317.095001,317.220001,244471.0
1696254900,0,2023-10-02 13:55:00,317.269989,317.600006,316.950012,316.950012,182768.0
1696255200,0,2023-10-02 14:00:00,317.0,318.880004,316.799987,318.48999,444329.0
1696255500,0,2023-10-02 14:05:00,318.48001,318.700012,317.760009,318.160003,210652.0
1696255800,0,2023-10-02 14:10:00,318.160003,318.190002,317.209991,317.23999,168099.0
1696256100,0,2023-10-02 14:15:00,317.290008,318.369995,317.290008,317.869995,307564.0
1696256400,0,2023-10-02 14:20:00,317.820007,318.209899,317.220001,318.130004,126207.0
1696256700,0,2023-10-02 14:25:00,318.100006,319.0372,318.035003,318.260009,340684.0
1696257000,0,2023-10-02 14:30:00,318.320007,318.619995,317.579986,317.899993,207576.0
1696257300,0,2023-10-02 14:35:00,317.920013,318.399993,317.644989,318.35501,167769.0
1696257600,0,2023-10-02 14:40:00,318.35501,318.524993,317.130004,317.609985,256970.0
1696257900,0,2023-10-02 14:45:00,317.649993,318.450012,317.649993,318.130004,228462.0
1696258200,0,2023-10-02 14:50:00,318.209991,318.690002,318.029998,318.035003,156208.0
1696258500,0,2023-10-02 14:55:00,318.059997,318.100006,317.309997,317.73001,171724.0
1696258800,0,2023-10-02 15:00:00,317.75,319.015014,317.640014,318.73999,227684.0
1696259100,0,2023-10-02 15:05:00,318.75,319.220001,318.450012,318.834991,238735.0
1696259400,0,2023-10-02 15:10:00,318.829986,319.809997,318.73001,319.769989,235062.0
1696259700,0,2023-10-02 15:15:00,319.790008,320.369995,319.720001,320.279998,334345.0
1696260000,0,2023-10-02 15:20:00,320.279998,321.390014,320.271514,321.200012,341968.0
1696260300,0,2023-10-02 15:25:00,321.242706,321.299987,320.865509,320.959991,267518.0
1696260600,0,2023-10-02 15:30:00,321.0,321.170013,320.570007,320.820007,235914.0
1696260900,0,2023-10-02 15:35:00,320.809997,320.880004,320.190002,320.549987,244298.0
1696261200,0,2023-10-02 15:40:00,320.565002,320.73001,319.724304,319.73999,177570.0
1696261500,0,2023-10-02 15:45:00,319.709991,319.850006,319.29251,319.339996,205720.0
1696261800,0,2023-10-02 15:50:00,319.325286,319.579986,318.399993,318.615509,175447.0
1696262100,0,2023-10-02 15:55:00,318.600006,318.769989,318.299987,318.579986,154978.0
1696262400,0,2023-10-02 16:00:00,318.609985,318.799987,318.399993,318.799987,151404.0
1696262700,0,2023-10-02 16:05:00,318.799987,318.869995,317.959991,318.149993,141846.0
1696263000,0,2023-10-02 16:10:00,318.100006,318.709991,317.829986,318.709991,140311.0
1696263300,0,2023-10-02 16:15:00,318.700012,319.070007,318.529998,318.540008,164621.0
1696263600,0,2023-10-02 16:20:00,318.579986,319.100006,318.5,318.940002,75078.0
1696263900,0,2023-10-02 16:25:00,318.964996,319.089996,318.299987,318.579986,133327.0
1696264200,0,2023-10-02 16:30:00,318.545013,318.679992,318.35501,318.48999,76913.0
1696264500,0,2023-10-02 16:35:00,318.510009,318.950012,318.420013,318.73999,182936.0
1696264800,0,2023-10-02 16:40:00,318.756286,318.910003,318.459991,318.510009,104285.0
1696265100,0,2023-10-02 16:45:00,318.48999,318.859985,318.059997,318.089996,108669.0
1696265400,0,2023-10-02 16:50:00,318.174987,318.48001,318.019989,318.410003,125928.0
1696265700,0,2023-10-02 16:55:00,318.410003,318.487487,318.119995,318.195007,79690.0
1696266000,0,2023-10-02 17:00:00,318.200012,318.429992,318.109985,318.25,117221.0
1696266300,0,2023-10-02 17:05:00,318.269989,318.350006,317.75,318.059997,157095.0
1696266600,0,2023-10-02 17:10:00,318.070007,318.140014,317.600006,317.640014,89845.0
1696266900,0,2023-10-02 17:15:00,317.670013,318.350006,317.665008,318.179992,135747.0
1696267200,0,2023-10-02 17:20:00,318.209991,318.48999,318.059997,318.309997,111736.0
1696267500,0,2023-10-02 17:25:00,318.290008,318.570007,318.179992,318.549987,90442.0
1696267800,0,2023-10-02 17:30:00,318.559997,318.73001,318.320007,318.350006,119328.0
1696268100,0,2023-10-02 17:35:00,318.369995,318.559997,318.260009,318.359985,71502.0
1696268400,0,2023-10-02 17:40:00,318.369995,318.880004,318.369995,318.674987,98209.0
1696268700,0,2023-10-02 17:45:00,318.649993,319.040008,318.649993,318.880004,87976.0
1696269000,0,2023-10-02 17:50:00,318.850006,319.119995,318.799987,319.040008,98849.0
1696269300,0,2023-10-02 17:55:00,319.040008,319.269989,318.48999,318.570007,104371.0
1696269600,0,2023-10-02 18:00:00,318.575012,318.992187,318.440002,318.829986,112900.0
1696269900,0,2023-10-02 18:05:00,318.839996,319.309997,318.839996,319.140014,157955.0
1696270200,0,2023-10-02 18:10:00,319.170013,320.160003,319.109985,320.154998,233899.0
1696270500,0,2023-10-02 18:15:00,320.149993,320.200012,319.706207,319.73999,240466.0
1696270800,0,2023-10-02 18:20:00,319.709991,319.73999,319.079986,319.217498,89484.0
1696271100,0,2023-10-02 18:25:00,319.220001,319.303405,318.549987,318.600006,106971.0
1696271400,0,2023-10-02 18:30:00,318.640014,319.010009,318.640014,318.859191,89331.0
1696271700,0,2023-10-02 18:35:00,318.880004,319.109985,318.630004,318.649993,64456.0
1696272000,0,2023-10-02 18:40:00,318.649993,318.649993,318.309997,318.549987,118802.0
1696272300,0,2023-10-02 18:45:00,318.519989,318.869995,318.5,318.769989,94863.0
1696272600,0,2023-10-02 18:50:00,318.790008,319.269989,318.669799,318.859985,114916.0
1696272900,0,2023-10-02 18:55:00,318.850006,319.079986,318.649993,318.98999,109722.0
1696273200,0,2023-10-02 19:00:00,318.950012,319.220001,318.529998,318.679992,113533.0
1696273500,0,2023-10-02 19:05:00,318.690002,319.290008,318.589996,319.23001,103170.0
1696273800,0,2023-10-02 19:10:00,319.23001,319.440002,318.74411,318.863586,157003.0
1696274100,0,2023-10-02 19:15:00,318.850006,319.379913,318.850006,319.040008,151332.0
1696274400,0,2023-10-02 19:20:00,319.029998,319.820007,318.929992,319.795013,206930.0
1696274700,0,2023-10-02 19:25:00,319.799987,319.809997,319.350006,319.549987,141663.0
1696275000,0,2023-10-02 19:30:00,319.549987,320.338989,319.350006,320.25,255628.0
1696275300,0,2023-10-02 19:35:00,320.25,320.268005,319.890106,320.200012,186731.0
1696275600,0,2023-10-02 19:40:00,320.200012,320.329986,319.959991,320.089996,248041.0
1696275900,0,2023-10-02 19:45:00,320.109985,320.589996,320.010009,320.329986,342384.0
1696276200,0,2023-10-02 19:50:00,320.299987,321.309997,320.209991,321.299987,632083.0
1696276500,0,2023-10-02 19:55:00,321.320007,321.888,321.23999,321.809997,1350877.0
1696339800,0,2023-10-03 13:30:00,320.829986,321.390014,320.0,320.260009,809922.0
1696340100,0,2023-10-03 13:35:00,320.25,320.609802,319.73001,319.859985,246358.0
1696340400,0,2023-10-03 13:40:00,319.820007,320.470001,319.359985,319.760009,280781.0
1696340700,0,2023-10-03 13:45:00,319.799987,320.0,319.149993,319.880004,195882.0
1696341000,0,2023-10-03 13:50:00,319.940002,320.678985,319.85501,320.559997,232781.0
1696341300,0,2023-10-03 13:55:00,320.579986,321.089996,320.570007,320.660003,140455.0
1696341600,0,2023-10-03 14:00:00,320.644989,320.73001,318.200012,318.23999,445512.0
1696341900,0,2023-10-03 14:05:00,318.290008,318.5,317.549987,317.600006,285168.0
1696342200,0,2023-10-03 14:10:00,317.640014,318.469909,317.320007,317.325012,298144.0
1696342500,0,2023-10-03 14:15:00,317.329986,317.359985,316.179992,316.369995,315307.0
1696342800,0,2023-10-03 14:20:00,316.350006,316.970001,315.799987,315.839996,285922.0
1696343100,0,2023-10-03 14:25:00,315.845001,316.440002,315.649993,315.690002,229586.0
1696343400,0,2023-10-03 14:30:00,315.700012,316.499511,315.448608,316.040008,228532.0
1696343700,0,2023-10-03 14:35:00,316.032501,316.380004,315.209991,315.320007,213216.0
1696344000,0,2023-10-03 14:40:00,315.260009,316.0,315.23999,315.8721,190279.0
1696344300,0,2023-10-03 14:45:00,315.799987,315.85321,315.0,315.140014,227321.0
1696344600,0,2023-10-03 14:50:00,315.140014,315.23999,314.5,314.519989,229448.0
1696344900,0,2023-10-03 14:55:00,314.389801,314.559997,314.209991,314.359985,315748.0
1696345200,0,2023-10-03 15:00:00,314.339996,314.73999,314.109985,314.399993,270402.0
1696345500,0,2023-10-03 15:05:00,314.399993,314.660003,313.859985,313.960388,313757.0
1696345800,0,2023-10-03 15:10:00,313.959991,314.170013,313.690002,314.0,196477.0
1696346100,0,2023-10-03 15:15:00,313.940002,314.040008,313.429992,313.589996,208869.0
1696346400,0,2023-10-03 15:20:00,313.579986,314.049987,313.079986,313.602691,283661.0
1696346700,0,2023-10-03 15:25:00,313.609985,314.089996,313.359985,313.9328,250372.0
1696347000,0,2023-10-03 15:30:00,313.899993,314.285003,313.760009,313.821594,305981.0
1696347300,0,2023-10-03 15:35:00,313.839996,314.339996,313.630004,314.329986,153000.0
1696347600,0,2023-10-03 15:40:00,314.309997,314.48001,314.049987,314.170013,190190.0
1696347900,0,2023-10-03 15:45:00,314.119995,314.369995,313.98001,314.269989,239696.0
1696348200,0,2023-10-03 15:50:00,314.309997,314.665008,314.040405,314.040405,241660.0
1696348500,0,2023-10-03 15:55:00,314.089996,314.5,313.86499,314.299987,165374.0
1696348800,0,2023-10-03 16:00:00,314.320007,314.556304,314.170013,314.372985,146232.0
1696349100,0,2023-10-03 16:05:00,314.309997,314.420013,313.859985,313.859985,129562.0
1696349400,0,2023-10-03 16:10:00,313.889892,314.059997,313.579986,313.799987,142447.0
1696349700,0,2023-10-03 16:15:00,313.799987,314.100006,313.579986,313.809997,161726.0
1696350000,0,2023-10-03 16:20:00,313.820007,313.929992,313.5,313.865509,137317.0
1696350300,0,2023-10-03 16:25:00,313.799987,314.029907,313.529998,313.744812,147737.0
1696350600,0,2023-10-03 16:30:00,313.769989,313.959991,313.380004,313.394989,151343.0
1696350900,0,2023-10-03 16:35:00,313.420013,313.75,313.179992,313.679992,160146.0
1696351200,0,2023-10-03 16:40:00,313.640014,314.100006,313.545013,313.545013,159393.0
1696351500,0,2023-10-03 16:45:00,313.545013,313.779998,313.519989,313.619995,142503.0
1696351800,0,2023-10-03 16:50:00,313.630004,313.720001,313.329986,313.555999,163184.0
1696352100,0,2023-10-03 16:55:00,313.5,313.91809,313.410003,313.700012,130302.0
1696352400,0,2023-10-03 17:00:00,313.709991,314.209991,313.690002,313.859985,150332.0
1696352700,0,2023-10-03 17:05:00,313.859985,314.07019,313.5,313.609985,126041.0
1696353000,0,2023-10-03 17:10:00,313.649993,313.721008,313.380004,313.510009,92416.0
1696353300,0,2023-10-03 17:15:00,313.5,313.609893,313.100585,313.200012,91310.0
1696353600,0,2023-10-03 17:20:00,313.200012,313.459991,312.876007,313.269989,172384.0
1696353900,0,2023-10-03 17:25:00,313.299987,313.339996,312.529998,312.75,191323.0
1696354200,0,2023-10-03 17:30:00,312.75,312.822998,312.410003,312.660003,141254.0
1696354500,0,2023-10-03 17:35:00,312.679992,312.73999,312.410095,312.488189,151234.0
1696354800,0,2023-10-03 17:40:00,312.48001,312.798706,312.470001,312.490509,158204.0
1696355100,0,2023-10-03 17:45:00,312.48001,312.86499,312.440002,312.670013,179890.0
1696355400,0,2023-10-03 17:50:00,312.660705,312.959991,312.394989,312.880004,144403.0
1696355700,0,2023-10-03 17:55:00,312.889587,312.889587,312.440002,312.48001,93071.0
1696356000,0,2023-10-03 18:00:00,312.470001,312.700012,312.070007,312.140014,189564.0
1696356300,0,2023-10-03 18:05:00,312.140014,312.320007,312.029998,312.255004,126880.0
1696356600,0,2023-10-03 18:10:00,312.290008,312.539886,312.140014,312.299987,126599.0
1696356900,0,2023-10-03 18:15:00,312.329986,312.350006,311.98999,312.320007,167993.0
1696357200,0,2023-10-03 18:20:00,312.290008,312.450012,312.010009,312.359985,212383.0
1696357500,0,2023-10-03 18:25:00,312.350006,312.519989,312.140014,312.355712,99437.0
1696357800,0,2023-10-03 18:30:00,312.329986,312.769989,312.253814,312.609985,143712.0
1696358100,0,2023-10-03 18:35:00,312.609985,312.799987,312.48001,312.73001,129897.0
1696358400,0,2023-10-03 18:40:00,312.700012,312.880004,312.459991,312.872894,138825.0
1696358700,0,2023-10-03 18:45:00,312.869995,313.129913,312.720001,312.919891,168979.0
1696359000,0,2023-10-03 18:50:00,312.912506,313.089996,312.5,312.829986,186691.0
1696359300,0,2023-10-03 18:55:00,312.779998,312.799987,312.48999,312.75,96895.0
1696359600,0,2023-10-03 19:00:00,312.709991,313.149993,312.510009,312.790008,176330.0
1696359900,0,2023-10-03 19:05:00,312.850006,312.859985,312.23001,312.385009,207232.0
1696360200,0,2023-10-03 19:10:00,312.390014,312.450012,311.98999,312.029998,198555.0
1696360500,0,2023-10-03 19:15:00,312.010009,312.429992,311.959991,312.220001,175559.0
1696360800,0,2023-10-03 19:20:00,312.209991,312.339996,312.040008,312.119995,164032.0
1696361100,0,2023-10-03 19:25:00,312.140014,312.149993,311.559997,311.600006,244107.0
1696361400,0,2023-10-03 19:30:00,311.600006,312.019989,311.225006,311.25,262875.0
1696361700,0,2023-10-03 19:35:00,311.2406,311.75,311.214996,311.653808,256661.0
1696362000,0,2023-10-03 19:40:00,311.665008,312.309997,311.640014,312.029998,251635.0
1696362300,0,2023-10-03 19:45:00,312.079986,312.73999,312.010009,312.709991,310074.0
1696362600,0,2023-10-03 19:50:00,312.720001,313.179992,312.649993,312.794189,532727.0
1696362900,0,2023-10-03 19:55:00,312.779998,313.519989,312.779998,313.350006,1196377.0
1696426200,0,2023-10-04 13:30:00,314.029998,316.600006,314.0,316.528503,990335.0
1696426500,0,2023-10-04 13:35:00,316.559997,317.456207,316.350006,317.130004,483934.0
1696426800,0,2023-10-04 13:40:00,317.14981,317.269989,316.625,316.869995,383939.0
1696427100,0,2023-10-04 13:45:00,316.880004,317.880004,316.73001,317.36499,299517.0
1696427400,0,2023-10-04 13:50:00,317.339996,317.525909,316.070007,316.575012,345603.0
1696427700,0,2023-10-04 13:55:00,316.575012,316.899993,316.160003,316.755004,222313.0
1696428000,0,2023-10-04 14:00:00,316.765014,317.149993,315.570007,315.630004,303662.0
1696428300,0,2023-10-04 14:05:00,315.634796,316.0,315.119995,315.420013,274926.0
1696428600,0,2023-10-04 14:10:00,315.494995,316.350006,315.494995,316.25,248104.0
1696428900,0,2023-10-04 14:15:00,316.25,316.510009,315.619995,316.493408,255300.0
1696429200,0,2023-10-04 14:20:00,316.48999,316.609985,315.420013,315.899993,173623.0
1696429500,0,2023-10-04 14:25:00,315.899993,316.515014,315.589996,315.829986,245533.0
1696429800,0,2023-10-04 14:30:00,315.869995,317.410003,315.869995,317.399993,262962.0
1696430100,0,2023-10-04 14:35:00,317.399993,317.850006,317.390014,317.529998,264429.0
1696430400,0,2023-10-04 14:40:00,317.559997,318.320007,317.529998,317.809997,330137.0
1696430700,0,2023-10-04 14:45:00,317.790008,318.170013,316.709991,316.790008,298746.0
1696431000,0,2023-10-04 14:50:00,316.779998,317.25,316.75,316.778198,138938.0
1696431300,0,2023-10-04 14:55:00,316.760009,316.98999,316.5,316.890014,157228.0
1696431600,0,2023-10-04 15:00:00,316.880004,317.609985,316.660003,317.390014,128971.0
1696431900,0,2023-10-04 15:05:00,317.429992,317.899993,317.170013,317.829986,154029.0
1696432200,0,2023-10-04 15:10:00,317.809997,318.290008,317.809997,318.059997,208422.0
1696432500,0,2023-10-04 15:15:00,318.040008,319.019989,318.010009,318.829986,291269.0
1696432800,0,2023-10-04 15:20:00,318.809997,319.040008,318.010009,318.135009,299166.0
1696433100,0,2023-10-04 15:25:00,318.179992,318.529998,317.945007,318.11499,166578.0
1696433400,0,2023-10-04 15:30:00,318.140014,318.390014,317.98999,318.320007,133781.0
1696433700,0,2023-10-04 15:35:00,318.320007,318.700012,318.118286,318.470001,105541.0
1696434000,0,2023-10-04 15:40:00,318.48999,318.570007,318.140014,318.265014,117997.0
1696434300,0,2023-10-04 15:45:00,318.299987,319.0,318.089996,318.464996,146099.0
1696434600,0,2023-10-04 15:50:00,318.440002,318.679992,318.019989,318.679992,100998.0
1696434900,0,2023-10-04 15:55:00,318.679992,319.25,318.640014,319.070007,216274.0
1696435200,0,2023-10-04 16:00:00,319.040008,319.174987,318.469909,318.48001,138542.0
1696435500,0,2023-10-04 16:05:00,318.505004,318.609985,318.329986,318.380004,122556.0
1696435800,0,2023-10-04 16:10:00,318.410003,318.820007,317.98999,318.11499,189232.0
1696436100,0,2023-10-04 16:15:00,318.130004,318.350006,318.0,318.350006,70364.0
1696436400,0,2023-10-04 16:20:00,318.329986,318.600006,317.790008,317.820007,132792.0
1696436700,0,2023-10-04 16:25:00,317.839996,318.299987,317.839996,318.209991,114397.0
1696437000,0,2023-10-04 16:30:00,318.339996,318.450012,317.98999,318.190002,143673.0
1696437300,0,2023-10-04 16:35:00,318.190002,318.290008,317.920013,318.0,97238.0
1696437600,0,2023-10-04 16:40:00,318.029998,318.269897,317.929992,318.149993,140002.0
1696437900,0,2023-10-04 16:45:00,318.170013,318.380004,317.970001,318.309997,110221.0
1696438200,0,2023-10-04 16:50:00,318.299987,318.5,318.100006,318.260009,114476.0
1696438500,0,2023-10-04 16:55:00,318.25,318.390014,317.98999,318.149993,88729.0
1696438800,0,2023-10-04 17:00:00,318.170013,318.217895,317.779998,317.859985,107074.0
1696439100,0,2023-10-04 17:05:00,317.885009,318.190002,317.859985,318.140014,87676.0
1696439400,0,2023-10-04 17:10:00,318.160003,318.23001,317.570007,317.589996,144543.0
1696439700,0,2023-10-04 17:15:00,317.600006,317.98999,317.579986,317.834991,102989.0
1696440000,0,2023-10-04 17:20:00,317.859985,318.010009,317.290008,317.589996,254170.0
1696440300,0,2023-10-04 17:25:00,317.595001,317.630004,317.170013,317.220001,146371.0
1696440600,0,2023-10-04 17:30:00,317.200012,317.359985,316.899993,317.23999,135258.0
1696440900,0,2023-10-04 17:35:00,317.23999,317.290008,316.880004,317.059997,86930.0
1696441200,0,2023-10-04 17:40:00,317.089996,317.089996,316.600006,316.975006,121454.0
1696441500,0,2023-10-04 17:45:00,316.979888,317.140014,316.744995,317.100006,121359.0
1696441800,0,2023-10-04 17:50:00,317.084991,317.140014,316.440002,316.559997,140971.0
1696442100,0,2023-10-04 17:55:00,316.5,316.765014,316.309997,316.470001,84358.0
1696442400,0,2023-10-04 18:00:00,316.440002,316.869903,316.160003,316.869903,151358.0
1696442700,0,2023-10-04 18:05:00,316.859985,317.019989,316.23999,316.339904,103904.0
1696443000,0,2023-10-04 18:10:00,316.25,316.859985,316.25,316.750305,77524.0
1696443300,0,2023-10-04 18:15:00,316.75,317.115509,316.700012,317.059997,113060.0
1696443600,0,2023-10-04 18:20:00,317.049987,317.170013,316.309997,316.48999,122903.0
1696443900,0,2023-10-04 18:25:00,316.450012,317.25,316.420013,317.179992,124720.0
1696444200,0,2023-10-04 18:30:00,317.190002,317.470001,316.975006,317.0,130156.0
1696444500,0,2023-10-04 18:35:00,316.98001,317.402008,316.850006,317.359985,84468.0
1696444800,0,2023-10-04 18:40:00,317.279998,317.733306,317.269989,317.709991,116208.0
1696445100,0,2023-10-04 18:45:00,317.709899,317.850006,317.600006,317.600006,95554.0
1696445400,0,2023-10-04 18:50:00,317.589996,317.779998,317.475006,317.55249,104891.0
1696445700,0,2023-10-04 18:55:00,317.570007,318.0,317.48001,317.859985,115947.0
1696446000,0,2023-10-04 19:00:00,317.859985,318.209899,317.75,317.859985,115083.0
1696446300,0,2023-10-04 19:05:00,317.890106,318.269989,317.744995,318.165008,124783.0
1696446600,0,2023-10-04 19:10:00,318.179992,318.890014,318.070007,318.73999,221141.0
1696446900,0,2023-10-04 19:15:00,318.709991,319.23999,318.640014,319.010009,216111.0
1696447200,0,2023-10-04 19:20:00,318.98001,319.299987,318.874603,319.23999,149592.0
1696447500,0,2023-10-04 19:25:00,319.190002,319.340087,318.859985,318.929992,155383.0
1696447800,0,2023-10-04 19:30:00,318.940002,319.461791,318.910003,319.339996,220158.0
1696448100,0,2023-10-04 19:35:00,319.299987,319.959991,319.290008,319.765014,260795.0
1696448400,0,2023-10-04 19:40:00,319.73001,319.970001,319.670013,319.709991,223696.0
1696448700,0,2023-10-04 19:45:00,319.700012,320.040008,319.470001,319.559997,339410.0
1696449000,0,2023-10-04 19:50:00,319.540008,320.040008,319.040008,319.790008,591298.0
1696449300,0,2023-10-04 19:55:00,319.779998,319.880004,318.649993,318.950012,1241309.0
1696512600,0,2023-10-05 13:30:00,319.089996,319.98001,317.609985,317.779998,669909.0
1696512900,0,2023-10-05 13:35:00,317.779998,318.299987,316.869201,316.929992,337039.0
1696513200,0,2023-10-05 13:40:00,316.91101,317.950012,316.619995,317.910003,323314.0
1696513500,0,2023-10-05 13:45:00,317.920013,318.25,317.540008,318.23999,285833.0
1696513800,0,2023-10-05 13:50:00,318.23001,318.4794,317.200012,317.424987,233484.0
1696514100,0,2023-10-05 13:55:00,317.464996,318.170013,317.380004,317.440002,232734.0
1696514400,0,2023-10-05 14:00:00,317.470001,317.579986,316.48001,316.839996,297387.0
1696514700,0,2023-10-05 14:05:00,316.880004,316.98999,316.320007,316.524993,198902.0
1696515000,0,2023-10-05 14:10:00,316.510009,316.790008,316.279998,316.720001,202457.0
1696515300,0,2023-10-05 14:15:00,316.690002,316.920013,316.299987,316.910095,207638.0
1696515600,0,2023-10-05 14:20:00,316.910003,316.955291,316.131011,316.329895,201017.0
1696515900,0,2023-10-05 14:25:00,316.339996,317.019989,316.339996,316.779998,130406.0
1696516200,0,2023-10-05 14:30:00,316.73999,316.869995,316.410003,316.450012,135063.0
1696516500,0,2023-10-05 14:35:00,316.470001,316.529998,315.130004,315.200012,266535.0
1696516800,0,2023-10-05 14:40:00,315.170013,315.609985,314.899993,315.54251,290357.0
1696517100,0,2023-10-05 14:45:00,315.5,315.636291,315.089996,315.170013,163210.0
1696517400,0,2023-10-05 14:50:00,315.140014,315.670013,314.975006,315.510009,141467.0
1696517700,0,2023-10-05 14:55:00,315.510009,315.674285,315.089996,315.369995,106364.0
1696518000,0,2023-10-05 15:00:00,315.369995,315.535003,315.010009,315.200012,118115.0
1696518300,0,2023-10-05 15:05:00,315.179992,315.470001,315.010009,315.220001,120590.0
1696518600,0,2023-10-05 15:10:00,315.279998,315.600006,315.079986,315.349914,139870.0
1696518900,0,2023-10-05 15:15:00,315.299987,315.609985,315.100006,315.179992,194952.0
1696519200,0,2023-10-05 15:20:00,315.200012,316.079986,315.190002,315.959991,132312.0
1696519500,0,2023-10-05 15:25:00,315.979888,316.415008,315.609985,316.190002,250701.0
1696519800,0,2023-10-05 15:30:00,316.200012,316.220001,315.829986,316.049407,174856.0
1696520100,0,2023-10-05 15:35:00,316.059997,316.309997,315.940002,316.23001,141243.0
1696520400,0,2023-10-05 15:40:00,316.25,316.439392,315.98999,316.0,95196.0
1696520700,0,2023-10-05 15:45:00,315.98001,316.700012,315.970001,316.440002,129715.0
1696521000,0,2023-10-05 15:50:00,316.429992,317.329986,316.320007,317.329986,162870.0
1696521300,0,2023-10-05 15:55:00,317.279998,317.339996,316.369995,316.505004,178290.0
1696521600,0,2023-10-05 16:00:00,316.57669,317.350006,316.440002,317.179992,126091.0
1696521900,0,2023-10-05 16:05:00,317.149993,317.359985,317.07669,317.100006,79673.0
1696522200,0,2023-10-05 16:10:00,317.109985,317.450012,317.049987,317.204986,152928.0
1696522500,0,2023-10-05 16:15:00,317.209991,317.25,316.73001,317.040008,195803.0
1696522800,0,2023-10-05 16:20:00,317.040008,317.23001,316.809997,316.825012,146920.0
1696523100,0,2023-10-05 16:25:00,316.85501,317.160003,316.769989,317.149993,117714.0
1696523400,0,2023-10-05 16:30:00,317.17871,317.387084,316.73999,316.885009,104848.0
1696523700,0,2023-10-05 16:35:00,316.899993,317.169891,316.86499,316.940002,93856.0
1696524000,0,2023-10-05 16:40:00,316.899993,316.920013,316.619995,316.759796,96298.0
1696524300,0,2023-10-05 16:45:00,316.779998,316.839996,316.470001,316.48999,84469.0
1696524600,0,2023-10-05 16:50:00,316.48999,316.940002,316.450012,316.790008,81385.0
1696524900,0,2023-10-05 16:55:00,316.779998,316.809997,316.450012,316.766998,65522.0
1696525200,0,2023-10-05 17:00:00,316.75,316.929992,316.570007,316.589996,88827.0
1696525500,0,2023-10-05 17:05:00,316.600006,316.670013,316.079986,316.089996,82710.0
1696525800,0,2023-10-05 17:10:00,316.089996,316.73001,316.079986,316.630004,91941.0
1696526100,0,2023-10-05 17:15:00,316.630004,316.630004,316.359985,316.390014,64494.0
1696526400,0,2023-10-05 17:20:00,316.380004,316.647308,316.174987,316.429992,79464.0
1696526700,0,2023-10-05 17:25:00,316.434997,316.75,316.329986,316.700012,73991.0
1696527000,0,2023-10-05 17:30:00,316.684997,316.779907,316.269989,316.609985,174948.0
1696527300,0,2023-10-05 17:35:00,316.589996,317.299987,316.589996,317.089996,173565.0
1696527600,0,2023-10-05 17:40:00,317.089996,317.497009,317.049987,317.399993,87067.0
1696527900,0,2023-10-05 17:45:00,317.399993,317.760009,317.394989,317.623687,168904.0
1696528200,0,2023-10-05 17:50:00,317.609985,317.815002,317.440002,317.529998,118583.0
1696528500,0,2023-10-05 17:55:00,317.529998,317.73999,317.459991,317.640014,97638.0
1696528800,0,2023-10-05 18:00:00,317.640014,318.260009,317.609985,318.100006,178698.0
1696529100,0,2023-10-05 18:05:00,318.140014,318.163696,317.595001,317.649993,121234.0
1696529400,0,2023-10-05 18:10:00,317.609985,317.829986,317.48999,317.795013,91956.0
1696529700,0,2023-10-05 18:15:00,317.827514,318.269592,317.827514,318.070007,104541.0
1696530000,0,2023-10-05 18:20:00,318.070007,318.140014,317.829986,317.959991,115674.0
1696530300,0,2023-10-05 18:25:00,317.940002,318.100006,317.709991,318.079986,92392.0
1696530600,0,2023-10-05 18:30:00,318.070007,318.519989,318.0,318.519989,138118.0
1696530900,0,2023-10-05 18:35:00,318.510009,318.920013,318.320007,318.859985,184741.0
1696531200,0,2023-10-05 18:40:00,318.850006,319.040008,318.640014,318.790008,160049.0
1696531500,0,2023-10-05 18:45:00,318.769989,318.890014,318.644989,318.670013,105513.0
1696531800,0,2023-10-05 18:50:00,318.690002,318.887512,318.659484,318.674987,74642.0
1696532100,0,2023-10-05 18:55:00,318.700012,319.059997,318.572509,319.034912,104675.0
1696532400,0,2023-10-05 19:00:00,318.98001,319.119995,318.749908,318.880004,108041.0
1696532700,0,2023-10-05 19:05:00,318.899993,319.029998,318.700012,318.869995,91484.0
1696533000,0,2023-10-05 19:10:00,318.869995,318.940002,318.460113,318.804992,122235.0
1696533300,0,2023-10-05 19:15:00,318.803192,318.959991,318.690002,318.779998,109561.0
1696533600,0,2023-10-05 19:20:00,318.769989,318.890014,318.309997,318.455993,124071.0
1696533900,0,2023-10-05 19:25:00,318.470001,318.820007,318.450012,318.809997,81634.0
1696534200,0,2023-10-05 19:30:00,318.809997,318.919006,318.559997,318.684997,104961.0
1696534500,0,2023-10-05 19:35:00,318.690002,318.799987,318.48001,318.609985,103384.0
1696534800,0,2023-10-05 19:40:00,318.630004,319.130004,318.540008,319.059997,193347.0
1696535100,0,2023-10-05 19:45:00,319.019989,319.410003,318.744995,319.309906,297330.0
1696535400,0,2023-10-05 19:50:00,319.320007,319.760009,319.119995,319.579986,582209.0
1696535700,0,2023-10-05 19:55:00,319.579986,319.910003,318.950012,319.369995,1194694.0
1696599000,0,2023-10-06 13:30:00,316.549987,320.170013,316.299987,319.11499,1218588.0
1696599300,0,2023-10-06 13:35:00,319.029998,319.579986,317.578491,317.869995,346203.0
1696599600,0,2023-10-06 13:40:00,317.820007,318.820007,317.206298,318.295013,357701.0
1696599900,0,2023-10-06 13:45:00,318.290008,319.920013,318.160003,318.929992,349817.0
1696600200,0,2023-10-06 13:50:00,318.940002,319.540008,318.684906,319.019989,195207.0
1696600500,0,2023-10-06 13:55:00,319.010009,319.299987,318.098388,319.170013,203190.0
1696600800,0,2023-10-06 14:00:00,319.119995,319.170013,317.959991,318.390197,184633.0
1696601100,0,2023-10-06 14:05:00,318.436309,318.700012,317.799987,318.306884,143579.0
1696601400,0,2023-10-06 14:10:00,318.25,319.940002,318.209991,319.779998,207821.0
1696601700,0,2023-10-06 14:15:00,319.730987,320.23001,319.380004,319.829986,308818.0
1696602000,0,2023-10-06 14:20:00,319.799987,321.0,319.269989,320.929992,411665.0
1696602300,0,2023-10-06 14:25:00,320.98999,321.329986,320.73001,321.100006,291611.0
1696602600,0,2023-10-06 14:30:00,321.130004,322.279907,321.100006,321.890014,369838.0
1696602900,0,2023-10-06 14:35:00,321.899993,322.019989,321.380004,321.570007,285266.0
1696603200,0,2023-10-06 14:40:00,321.559997,322.1622,321.399993,322.089996,282253.0
1696603500,0,2023-10-06 14:45:00,322.140014,322.5,321.82489,321.920013,275964.0
1696603800,0,2023-10-06 14:50:00,322.029998,322.269989,321.494995,321.570007,196578.0
1696604100,0,2023-10-06 14:55:00,321.600006,322.260009,321.269989,322.049987,213907.0
1696604400,0,2023-10-06 15:00:00,322.100006,322.859985,321.964996,322.75,256680.0
1696604700,0,2023-10-06 15:05:00,322.75,323.269989,322.410003,323.029998,327000.0
1696605000,0,2023-10-06 15:10:00,323.029998,323.799987,323.015014,323.524993,514119.0
1696605300,0,2023-10-06 15:15:00,323.459991,324.11499,323.459991,323.619995,457800.0
1696605600,0,2023-10-06 15:20:00,323.630004,323.729888,323.109985,323.429992,196586.0
1696605900,0,2023-10-06 15:25:00,323.499908,324.0,323.170013,323.269989,277885.0
1696606200,0,2023-10-06 15:30:00,323.329986,324.48001,323.304992,324.459991,256994.0
1696606500,0,2023-10-06 15:35:00,324.48001,324.820007,324.290008,324.679992,251334.0
1696606800,0,2023-10-06 15:40:00,324.679992,324.98001,324.392913,324.519989,226006.0
1696607100,0,2023-10-06 15:45:00,324.549987,325.100006,324.350006,325.089996,237703.0
1696607400,0,2023-10-06 15:50:00,325.070007,325.160003,324.670013,324.979888,173417.0
1696607700,0,2023-10-06 15:55:00,324.959991,325.5,324.804901,325.309997,208517.0
1696608000,0,2023-10-06 16:00:00,325.299987,325.760009,325.109985,325.220001,219308.0
1696608300,0,2023-10-06 16:05:00,325.25,325.48999,325.109985,325.242492,144121.0
1696608600,0,2023-10-06 16:10:00,325.25,325.410003,324.829986,325.0,192645.0
1696608900,0,2023-10-06 16:15:00,325.019989,325.174713,324.760009,324.859985,169383.0
1696609200,0,2023-10-06 16:20:00,324.890014,324.929992,324.170013,324.410003,185378.0
1696609500,0,2023-10-06 16:25:00,324.360107,325.070007,324.260009,324.970001,155259.0
1696609800,0,2023-10-06 16:30:00,324.970001,325.160003,324.640014,324.670013,98502.0
1696610100,0,2023-10-06 16:35:00,324.679992,325.079986,324.590087,324.760009,92689.0
1696610400,0,2023-10-06 16:40:00,324.799987,325.220001,324.684997,325.140014,101219.0
1696610700,0,2023-10-06 16:45:00,325.160003,325.540008,325.100006,325.380004,140744.0
1696611000,0,2023-10-06 16:50:00,325.399993,325.609985,325.100006,325.415008,150814.0
1696611300,0,2023-10-06 16:55:00,325.399993,325.579895,325.23999,325.320007,83935.0
1696611600,0,2023-10-06 17:00:00,325.369995,325.609985,325.269989,325.450012,91195.0
1696611900,0,2023-10-06 17:05:00,325.48999,325.640014,325.220001,325.48001,119854.0
1696612200,0,2023-10-06 17:10:00,325.505004,326.200012,325.220001,326.130004,223040.0
1696612500,0,2023-10-06 17:15:00,326.149993,326.269989,325.920013,326.23999,170488.0
1696612800,0,2023-10-06 17:20:00,326.269989,326.649993,326.100006,326.510101,222657.0
1696613100,0,2023-10-06 17:25:00,326.510009,326.660003,326.28009,326.470001,143198.0
1696613400,0,2023-10-06 17:30:00,326.470001,326.809997,326.359985,326.75,136824.0
1696613700,0,2023-10-06 17:35:00,326.73999,326.809997,326.350006,326.769989,131549.0
1696614000,0,2023-10-06 17:40:00,326.782196,326.890014,326.328491,326.454986,129521.0
1696614300,0,2023-10-06 17:45:00,326.459991,326.700012,326.350006,326.630004,126827.0
1696614600,0,2023-10-06 17:50:00,326.630004,326.684997,326.459991,326.579986,114487.0
1696614900,0,2023-10-06 17:55:00,326.570007,327.089996,326.549987,326.940002,212962.0
1696615200,0,2023-10-06 18:00:00,326.945007,327.040008,326.660003,326.839996,164158.0
1696615500,0,2023-10-06 18:05:00,326.839996,327.010009,326.510009,326.989898,127021.0
1696615800,0,2023-10-06 18:10:00,327.010009,327.399993,327.010009,327.079986,163072.0
1696616100,0,2023-10-06 18:15:00,327.109985,327.25531,326.929992,327.149993,142146.0
1696616400,0,2023-10-06 18:20:00,327.140014,327.570007,327.119995,327.46701,181749.0
1696616700,0,2023-10-06 18:25:00,327.450012,327.829986,327.410003,327.690002,149214.0
1696617000,0,2023-10-06 18:30:00,327.690002,327.690002,327.420013,327.559997,138727.0
1696617300,0,2023-10-06 18:35:00,327.549987,328.130004,327.5,327.975006,281558.0
1696617600,0,2023-10-06 18:40:00,327.975006,328.029998,327.670013,327.709991,162570.0
1696617900,0,2023-10-06 18:45:00,327.686309,327.940002,327.649993,327.940002,161707.0
1696618200,0,2023-10-06 18:50:00,327.940002,328.089996,327.660003,327.954986,185389.0
1696618500,0,2023-10-06 18:55:00,327.954986,328.079986,327.720001,327.959991,177907.0
1696618800,0,2023-10-06 19:00:00,327.98001,328.119903,327.820007,327.913391,211994.0
1696619100,0,2023-10-06 19:05:00,327.890014,328.25,327.809997,328.170013,231798.0
1696619400,0,2023-10-06 19:10:00,328.168701,328.168701,327.839996,327.899993,249802.0
1696619700,0,2023-10-06 19:15:00,327.910003,328.119995,327.815002,328.089996,242266.0
1696620000,0,2023-10-06 19:20:00,328.079986,328.48999,328.040008,328.410003,290221.0
1696620300,0,2023-10-06 19:25:00,328.390014,328.839996,328.320007,328.820007,300276.0
1696620600,0,2023-10-06 19:30:00,328.809997,328.920013,328.299987,328.545013,359848.0
1696620900,0,2023-10-06 19:35:00,328.540008,329.119995,328.410003,329.109985,289518.0
1696621200,0,2023-10-06 19:40:00,329.109985,329.190002,328.450012,328.510009,365631.0
1696621500,0,2023-10-06 19:45:00,328.5,328.679992,328.299987,328.410003,367503.0
1696621800,0,2023-10-06 19:50:00,328.380004,328.420013,327.25,327.299987,729326.0
1696622100,0,2023-10-06 19:55:00,327.269989,327.660003,327.089996,327.23001,1272274.0
1696858200,0,2023-10-09 13:30:00,324.75,325.199798,323.589996,324.149993,1512636.0
1696858500,0,2023-10-09 13:35:00,324.174987,324.540008,323.179992,324.174987,590075.0
1696858800,0,2023-10-09 13:40:00,324.183807,325.714996,323.850006,325.570007,435328.0
1696859100,0,2023-10-09 13:45:00,325.579986,326.859985,325.470001,326.839996,453587.0
1696859400,0,2023-10-09 13:50:00,326.829986,327.179992,326.190002,326.850006,327676.0
1696859700,0,2023-10-09 13:55:00,326.829986,327.369995,326.600097,327.011108,425092.0
1696860000,0,2023-10-09 14:00:00,326.994995,327.579986,325.679992,325.738403,663276.0
1696860300,0,2023-10-09 14:05:00,325.799987,327.229888,325.769989,326.940002,258589.0
1696860600,0,2023-10-09 14:10:00,326.959991,327.48001,326.750091,327.198089,222094.0
1696860900,0,2023-10-09 14:15:00,327.220001,327.329986,326.769989,326.950012,244600.0
1696861200,0,2023-10-09 14:20:00,326.929992,327.859893,326.649993,327.839996,197103.0
1696861500,0,2023-10-09 14:25:00,327.85501,327.959991,326.459991,326.6221,238788.0
1696861800,0,2023-10-09 14:30:00,326.630004,327.100006,326.374511,326.820007,152857.0
1696862100,0,2023-10-09 14:35:00,326.810211,326.869995,326.0,326.179992,195387.0
1696862400,0,2023-10-09 14:40:00,326.209991,326.73999,325.959991,326.586608,200720.0
1696862700,0,2023-10-09 14:45:00,326.579986,326.700012,325.820007,325.959991,249562.0
1696863000,0,2023-10-09 14:50:00,326.0,326.404998,325.799987,326.25,154454.0
1696863300,0,2023-10-09 14:55:00,326.279998,326.48001,326.029998,326.170013,94850.0
1696863600,0,2023-10-09 15:00:00,326.130004,326.399993,326.029998,326.279998,75441.0
1696863900,0,2023-10-09 15:05:00,326.290008,326.290008,325.5,325.579986,151930.0
1696864200,0,2023-10-09 15:10:00,325.570007,325.959991,325.388,325.700012,136828.0
1696864500,0,2023-10-09 15:15:00,325.75,326.179992,325.744995,326.179992,82311.0
1696864800,0,2023-10-09 15:20:00,326.193298,326.529998,326.070007,326.399993,140729.0
1696865100,0,2023-10-09 15:25:00,326.369995,326.844085,326.260009,326.779998,106606.0
1696865400,0,2023-10-09 15:30:00,327.119995,327.200012,326.862609,327.049987,166094.0
1696865700,0,2023-10-09 15:35:00,327.019989,327.420013,326.970001,327.350006,136197.0
1696866000,0,2023-10-09 15:40:00,327.380004,327.475006,327.160003,327.330505,89701.0
1696866300,0,2023-10-09 15:45:00,327.345001,327.404998,326.899993,327.369995,141103.0
1696866600,0,2023-10-09 15:50:00,327.359985,327.470001,327.179992,327.359985,83852.0
1696866900,0,2023-10-09 15:55:00,327.351013,327.60501,327.23001,327.470001,123231.0
1696867200,0,2023-10-09 16:00:00,327.475006,327.519989,327.190002,327.320007,136391.0
1696867500,0,2023-10-09 16:05:00,327.311309,327.690002,327.274414,327.510009,107411.0
1696867800,0,2023-10-09 16:10:00,327.519989,327.609985,327.350006,327.385009,91808.0
1696868100,0,2023-10-09 16:15:00,327.380004,327.899993,327.369995,327.880004,192658.0
1696868400,0,2023-10-09 16:20:00,327.899993,328.459991,327.783203,328.160003,391857.0
1696868700,0,2023-10-09 16:25:00,328.162292,328.170013,327.769989,327.820007,116538.0
1696869000,0,2023-10-09 16:30:00,327.825012,328.229888,327.798187,328.194305,108106.0
1696869300,0,2023-10-09 16:35:00,328.209991,328.23999,327.880004,328.059997,101286.0
1696869600,0,2023-10-09 16:40:00,328.092102,328.309997,327.940002,328.000091,95438.0
1696869900,0,2023-10-09 16:45:00,328.049987,328.23999,327.890014,328.149993,80183.0
1696870200,0,2023-10-09 16:50:00,328.170013,328.23999,327.959991,328.0,86427.0
1696870500,0,2023-10-09 16:55:00,328.010009,328.070007,327.549987,327.885009,138245.0
1696870800,0,2023-10-09 17:00:00,327.880004,328.309997,327.839996,328.089996,157214.0
1696871100,0,2023-10-09 17:05:00,328.070007,328.265014,328.045013,328.23001,59599.0
1696871400,0,2023-10-09 17:10:00,328.279998,328.304992,328.0,328.035003,72902.0
1696871700,0,2023-10-09 17:15:00,328.040008,328.299987,328.019989,328.23999,98302.0
1696872000,0,2023-10-09 17:20:00,328.220001,328.299987,328.079986,328.299987,85448.0
1696872300,0,2023-10-09 17:25:00,328.299987,328.75,328.260101,328.75,153305.0
1696872600,0,2023-10-09 17:30:00,328.769989,329.440002,328.709991,329.369995,193696.0
1696872900,0,2023-10-09 17:35:00,329.359985,329.429992,329.149993,329.339996,105881.0
1696873200,0,2023-10-09 17:40:00,329.390014,329.950012,329.320007,329.75,162544.0
1696873500,0,2023-10-09 17:45:00,329.720001,330.084197,329.540008,329.73999,222087.0
1696873800,0,2023-10-09 17:50:00,329.779998,330.040008,329.630004,329.834991,126286.0
1696874100,0,2023-10-09 17:55:00,329.809997,330.220001,329.739898,330.200012,253743.0
1696874400,0,2023-10-09 18:00:00,330.220001,330.25,329.769989,329.899993,115142.0
1696874700,0,2023-10-09 18:05:00,329.890014,330.299987,329.859985,330.075012,167278.0
1696875000,0,2023-10-09 18:10:00,330.089996,330.200012,329.790008,329.850006,118332.0
1696875300,0,2023-10-09 18:15:00,329.890014,330.079986,329.859985,329.910003,137627.0
1696875600,0,2023-10-09 18:20:00,329.910003,330.029998,329.859985,329.950012,121308.0
1696875900,0,2023-10-09 18:25:00,329.950012,330.048492,329.73001,329.959991,97430.0
1696876200,0,2023-10-09 18:30:00,329.959991,330.026306,329.420013,329.48001,172246.0
1696876500,0,2023-10-09 18:35:00,329.48999,329.579986,329.058502,329.570007,184670.0
1696876800,0,2023-10-09 18:40:00,329.549987,330.059997,329.525085,329.959991,205306.0
1696877100,0,2023-10-09 18:45:00,329.970001,329.98999,329.619995,329.73001,95363.0
1696877400,0,2023-10-09 18:50:00,329.75,329.945007,329.630004,329.93991,95681.0
1696877700,0,2023-10-09 18:55:00,329.940002,330.149993,329.769989,329.790008,187459.0
1696878000,0,2023-10-09 19:00:00,329.799987,330.010009,329.48001,329.899993,173235.0
1696878300,0,2023-10-09 19:05:00,329.910003,330.070007,329.795288,329.829986,110785.0
1696878600,0,2023-10-09 19:10:00,329.850006,329.920013,329.5,329.60501,199208.0
1696878900,0,2023-10-09 19:15:00,329.600006,329.779998,329.470001,329.570007,183559.0
1696879200,0,2023-10-09 19:20:00,329.570007,329.700012,329.48001,329.570007,137109.0
1696879500,0,2023-10-09 19:25:00,329.559997,329.73001,329.494995,329.5,138070.0
1696879800,0,2023-10-09 19:30:00,329.48001,329.640014,329.350006,329.549987,119405.0
1696880100,0,2023-10-09 19:35:00,329.549987,329.670013,329.290008,329.580993,156583.0
1696880400,0,2023-10-09 19:40:00,329.600006,329.73001,329.484191,329.570007,144866.0
1696880700,0,2023-10-09 19:45:00,329.559997,329.799987,329.429992,329.760009,169890.0
1696881000,0,2023-10-09 19:50:00,329.760009,329.899993,329.209991,329.670013,360097.0
1696881300,0,2023-10-09 19:55:00,329.690002,330.040008,329.690002,329.859985,727724.0
1696944600,0,2023-10-10 13:30:00,330.959991,331.100006,329.279998,329.720001,930581.0
1696944900,0,2023-10-10 13:35:00,329.720001,330.019989,328.899993,329.029998,323470.0
1696945200,0,2023-10-10 13:40:00,329.037597,329.524993,328.660003,329.120086,372628.0
1696945500,0,2023-10-10 13:45:00,329.174987,329.309997,328.029998,328.065002,346572.0
1696945800,0,2023-10-10 13:50:00,328.079986,328.575988,327.992492,328.459991,334913.0
1696946100,0,2023-10-10 13:55:00,328.5,329.190002,328.214996,329.140014,290941.0
1696946400,0,2023-10-10 14:00:00,329.179992,329.859985,329.170013,329.779998,321355.0
1696946700,0,2023-10-10 14:05:00,329.760009,329.804992,328.890014,328.98999,223303.0
1696947000,0,2023-10-10 14:10:00,328.98999,329.424987,328.760009,329.334991,202763.0
1696947300,0,2023-10-10 14:15:00,329.32669,329.380004,328.850006,329.054992,205201.0
1696947600,0,2023-10-10 14:20:00,329.049987,329.049987,328.572906,328.820007,217240.0
1696947900,0,2023-10-10 14:25:00,328.815002,329.079986,328.549987,328.785003,274623.0
1696948200,0,2023-10-10 14:30:00,328.799987,330.095001,328.559997,329.769989,570345.0
1696948500,0,2023-10-10 14:35:00,329.769989,330.309997,329.597686,329.657104,507978.0
1696948800,0,2023-10-10 14:40:00,329.640014,329.850006,329.549987,329.700012,283424.0
1696949100,0,2023-10-10 14:45:00,329.700012,329.839996,329.339996,329.570007,178660.0
1696949400,0,2023-10-10 14:50:00,329.606811,330.160003,329.549987,329.929992,190551.0
1696949700,0,2023-10-10 14:55:00,329.399993,329.720001,329.380004,329.589996,189675.0
1696950000,0,2023-10-10 15:00:00,329.649993,329.829986,329.484985,329.711608,213972.0
1696950300,0,2023-10-10 15:05:00,329.660003,330.070007,329.320007,329.320007,269198.0
1696950600,0,2023-10-10 15:10:00,329.380004,329.920013,329.25,329.915008,255339.0
1696950900,0,2023-10-10 15:15:00,329.899993,330.649993,329.846191,330.510009,693112.0
1696951200,0,2023-10-10 15:20:00,330.510009,330.519989,330.220001,330.440002,193038.0
1696951500,0,2023-10-10 15:25:00,330.440002,330.48999,330.200012,330.269989,168656.0
1696951800,0,2023-10-10 15:30:00,330.279998,330.549987,330.0,330.459991,314770.0
1696952100,0,2023-10-10 15:35:00,330.459991,330.48001,329.850006,330.220001,357002.0
1696952400,0,2023-10-10 15:40:00,330.23001,330.640014,330.089996,330.595001,187268.0
1696952700,0,2023-10-10 15:45:00,330.570007,330.617004,330.399993,330.579986,141584.0
1696953000,0,2023-10-10 15:50:00,330.579986,330.959991,330.570007,330.959991,166198.0
1696953300,0,2023-10-10 15:55:00,330.940002,330.98001,330.540008,330.540008,152658.0
1696953600,0,2023-10-10 16:00:00,330.540008,330.619995,330.369995,330.390014,143862.0
1696953900,0,2023-10-10 16:05:00,330.450012,330.547698,330.359985,330.510009,88974.0
1696954200,0,2023-10-10 16:10:00,330.519989,330.630004,330.440002,330.459991,116395.0
1696954500,0,2023-10-10 16:15:00,330.48999,330.660003,330.410003,330.660003,99592.0
1696954800,0,2023-10-10 16:20:00,330.667785,330.670013,330.079986,330.209991,144325.0
1696955100,0,2023-10-10 16:25:00,330.210113,330.600006,330.200012,330.600006,129777.0
1696955400,0,2023-10-10 16:30:00,330.589996,330.679992,330.255004,330.260009,62316.0
1696955700,0,2023-10-10 16:35:00,330.260009,330.344299,330.089996,330.320007,102365.0
1696956000,0,2023-10-10 16:40:00,330.325012,330.450012,329.98001,330.135009,187532.0
1696956300,0,2023-10-10 16:45:00,330.160003,330.350006,329.950012,329.98999,150034.0
1696956600,0,2023-10-10 16:50:00,329.970001,330.380004,329.970001,330.216705,81409.0
1696956900,0,2023-10-10 16:55:00,330.200012,330.290008,329.829986,330.060089,102151.0
1696957200,0,2023-10-10 17:00:00,330.040008,330.040008,328.960113,328.970886,217323.0
1696957500,0,2023-10-10 17:05:00,328.970001,328.970001,328.369995,328.440002,386897.0
1696957800,0,2023-10-10 17:10:00,328.450012,328.660003,327.820007,327.920013,195276.0
1696958100,0,2023-10-10 17:15:00,327.904998,328.130004,327.670013,328.084991,231908.0
1696958400,0,2023-10-10 17:20:00,328.070007,328.529907,327.75,328.350006,272604.0
1696958700,0,2023-10-10 17:25:00,328.369995,328.464996,328.029998,328.359985,191660.0
1696959000,0,2023-10-10 17:30:00,328.390014,328.410003,327.880004,328.100006,152408.0
1696959300,0,2023-10-10 17:35:00,328.109893,328.801391,328.070007,328.670013,117155.0
1696959600,0,2023-10-10 17:40:00,328.660003,328.820007,328.459991,328.684997,115443.0
1696959900,0,2023-10-10 17:45:00,328.679992,328.798706,328.459991,328.529998,93636.0
1696960200,0,2023-10-10 17:50:00,328.529998,329.029998,328.260009,328.850006,141765.0
1696960500,0,2023-10-10 17:55:00,328.880004,329.010009,328.468902,328.48001,127729.0
1696960800,0,2023-10-10 18:00:00,328.470001,328.799987,328.329986,328.700012,164620.0
1696961100,0,2023-10-10 18:05:00,328.700012,328.709991,328.329986,328.361907,97910.0
1696961400,0,2023-10-10 18:10:00,328.359985,328.640014,328.220001,328.23001,101815.0
1696961700,0,2023-10-10 18:15:00,328.23001,328.820007,328.140014,328.755004,146921.0
1696962000,0,2023-10-10 18:20:00,328.749603,328.829986,328.279998,328.290008,91490.0
1696962300,0,2023-10-10 18:25:00,328.285003,328.869995,328.029998,328.399993,112766.0
1696962600,0,2023-10-10 18:30:00,328.459991,328.799987,328.260009,328.700012,117019.0
1696962900,0,2023-10-10 18:35:00,328.700012,328.890014,328.429992,328.790008,121111.0
1696963200,0,2023-10-10 18:40:00,328.790008,328.859985,328.600006,328.640014,121933.0
1696963500,0,2023-10-10 18:45:00,328.649993,329.010009,328.600006,328.755004,190188.0
1696963800,0,2023-10-10 18:50:00,328.73001,328.779998,328.339996,328.359985,131056.0
1696964100,0,2023-10-10 18:55:00,328.359985,328.769989,328.179992,328.720001,122323.0
1696964400,0,2023-10-10 19:00:00,328.734985,329.079986,328.619995,329.059997,120754.0
1696964700,0,2023-10-10 19:05:00,329.049987,329.049987,328.765014,328.899993,85421.0
1696965000,0,2023-10-10 19:10:00,328.899993,328.920013,328.619995,328.710113,141591.0
1696965300,0,2023-10-10 19:15:00,328.71051,329.029998,328.640014,328.890014,124526.0
1696965600,0,2023-10-10 19:20:00,328.880004,329.399993,328.720001,329.359985,173478.0
1696965900,0,2023-10-10 19:25:00,329.350006,329.470001,329.209991,329.220001,217207.0
1696966200,0,2023-10-10 19:30:00,329.200012,329.589996,329.130004,329.554992,205789.0
1696966500,0,2023-10-10 19:35:00,329.554992,329.565002,329.160003,329.329986,206484.0
1696966800,0,2023-10-10 19:40:00,329.319885,329.510009,329.190002,329.220001,234765.0
1696967100,0,2023-10-10 19:45:00,329.23001,329.429992,329.049987,329.220001,227239.0
1696967400,0,2023-10-10 19:50:00,329.25,329.339996,328.529998,328.579986,570873.0
1696967700,0,2023-10-10 19:55:00,328.579986,328.950012,328.25,328.390014,965643.0
1697031000,0,2023-10-11 13:30:00,331.209991,332.450012,330.760009,331.760009,1142970.0
1697031300,0,2023-10-11 13:35:00,331.779998,332.589996,331.529998,332.23001,401435.0
1697031600,0,2023-10-11 13:40:00,332.170989,332.299987,331.029998,331.070007,292757.0
1697031900,0,2023-10-11 13:45:00,331.11499,331.420013,330.73999,330.959991,292155.0
1697032200,0,2023-10-11 13:50:00,330.934997,332.100006,330.929992,331.994995,306820.0
1697032500,0,2023-10-11 13:55:00,331.979797,332.100006,331.261108,331.484985,249402.0
1697032800,0,2023-10-11 14:00:00,331.494995,331.494995,329.799987,329.959991,364797.0
1697033100,0,2023-10-11 14:05:00,329.98999,330.790008,329.98999,330.649993,219483.0
1697033400,0,2023-10-11 14:10:00,330.670013,331.059997,330.529998,330.73001,253913.0
1697033700,0,2023-10-11 14:15:00,330.73001,331.010009,330.5,330.899993,274838.0
1697034000,0,2023-10-11 14:20:00,330.901397,331.320007,330.760009,331.229187,203859.0
1697034300,0,2023-10-11 14:25:00,331.220001,331.334991,330.882995,331.059997,262182.0
1697034600,0,2023-10-11 14:30:00,331.040008,331.140014,330.779998,330.959991,194080.0
1697034900,0,2023-10-11 14:35:00,330.98001,331.359985,330.799987,331.269989,164608.0
1697035200,0,2023-10-11 14:40:00,331.285003,331.450012,330.367797,330.700012,158803.0
1697035500,0,2023-10-11 14:45:00,330.769989,331.0,330.429992,330.874603,135622.0
1697035800,0,2023-10-11 14:50:00,330.820007,331.690002,330.820007,331.515014,337728.0
1697036100,0,2023-10-11 14:55:00,331.519989,331.579986,331.25,331.454986,137316.0
1697036400,0,2023-10-11 15:00:00,331.454986,331.670013,331.320007,331.459991,194266.0
1697036700,0,2023-10-11 15:05:00,331.429992,331.679992,331.390014,331.649993,196085.0
1697037000,0,2023-10-11 15:10:00,331.649993,332.130004,331.640014,331.760009,359181.0
1697037300,0,2023-10-11 15:15:00,331.790008,331.929992,331.089996,331.260009,203460.0
1697037600,0,2023-10-11 15:20:00,331.290008,331.454986,330.940002,331.394104,178482.0
1697037900,0,2023-10-11 15:25:00,331.394989,331.429992,330.670013,330.690002,171544.0
1697038200,0,2023-10-11 15:30:00,330.690002,330.779998,330.420013,330.470001,142454.0
1697038500,0,2023-10-11 15:35:00,330.48999,330.820007,330.467498,330.620086,130094.0
1697038800,0,2023-10-11 15:40:00,330.660003,330.785003,330.519989,330.655609,96261.0
1697039100,0,2023-10-11 15:45:00,330.684997,331.299987,330.684997,330.98999,141995.0
1697039400,0,2023-10-11 15:50:00,330.984985,331.380004,330.910003,331.049987,146145.0
1697039700,0,2023-10-11 15:55:00,331.040008,331.079895,330.720001,330.734985,80282.0
1697040000,0,2023-10-11 16:00:00,330.795684,330.795684,330.399993,330.529998,132430.0
1697040300,0,2023-10-11 16:05:00,330.5,330.5,330.100006,330.260009,97631.0
1697040600,0,2023-10-11 16:10:00,330.244995,330.350006,330.040008,330.23999,80608.0
1697040900,0,2023-10-11 16:15:00,330.23001,330.380004,329.970001,330.190002,109438.0
1697041200,0,2023-10-11 16:20:00,330.120513,330.459991,330.059997,330.459991,88712.0
1697041500,0,2023-10-11 16:25:00,330.470001,330.570007,330.329986,330.339996,110439.0
1697041800,0,2023-10-11 16:30:00,330.339996,330.619995,330.309997,330.36499,149514.0
1697042100,0,2023-10-11 16:35:00,330.369995,330.48001,330.119995,330.350006,76269.0
1697042400,0,2023-10-11 16:40:00,330.359985,330.399993,330.140014,330.140014,69635.0
1697042700,0,2023-10-11 16:45:00,330.125,330.260009,329.880004,330.070007,103178.0
1697043000,0,2023-10-11 16:50:00,330.075012,330.140014,329.649993,329.859985,106141.0
1697043300,0,2023-10-11 16:55:00,329.880004,330.5,329.859985,330.440002,122266.0
1697043600,0,2023-10-11 17:00:00,330.429992,330.565002,330.130004,330.25,109627.0
1697043900,0,2023-10-11 17:05:00,330.260009,330.299987,330.119995,330.190002,64263.0
1697044200,0,2023-10-11 17:10:00,330.190002,330.23999,330.109985,330.160003,52630.0
1697044500,0,2023-10-11 17:15:00,330.190002,330.23999,329.309997,329.466003,141955.0
1697044800,0,2023-10-11 17:20:00,329.475006,329.670013,329.375701,329.543395,102090.0
1697045100,0,2023-10-11 17:25:00,329.545013,329.790008,329.424987,329.559997,140006.0
1697045400,0,2023-10-11 17:30:00,329.559997,329.559997,329.140014,329.279998,121294.0
1697045700,0,2023-10-11 17:35:00,329.260009,329.521606,329.140106,329.339996,110901.0
1697046000,0,2023-10-11 17:40:00,329.339996,329.519989,329.330108,329.494995,76013.0
1697046300,0,2023-10-11 17:45:00,329.470001,329.619995,329.399993,329.529998,86560.0
1697046600,0,2023-10-11 17:50:00,329.540008,330.049987,329.519989,330.049987,124830.0
1697046900,0,2023-10-11 17:55:00,330.029998,330.190002,329.869995,330.100006,88382.0
1697047200,0,2023-10-11 18:00:00,330.100006,330.559906,330.070007,330.320007,128943.0
1697047500,0,2023-10-11 18:05:00,330.299987,330.929107,330.279998,330.809997,197712.0
1697047800,0,2023-10-11 18:10:00,330.799987,331.149993,330.75,330.859985,167150.0
1697048100,0,2023-10-11 18:15:00,330.869995,331.290008,330.769989,330.787506,134502.0
1697048400,0,2023-10-11 18:20:00,330.778015,331.73999,330.760009,331.720001,127485.0
1697048700,0,2023-10-11 18:25:00,331.700012,332.0,331.269989,331.334991,181036.0
1697049000,0,2023-10-11 18:30:00,331.339996,331.529907,331.200012,331.359985,290774.0
1697049300,0,2023-10-11 18:35:00,331.345001,331.549987,331.149993,331.160003,79774.0
1697049600,0,2023-10-11 18:40:00,331.154998,331.619995,331.154998,331.579986,134694.0
1697049900,0,2023-10-11 18:45:00,331.600006,331.789886,331.345001,331.600006,99685.0
1697050200,0,2023-10-11 18:50:00,331.48999,331.809997,331.440093,331.714996,103851.0
1697050500,0,2023-10-11 18:55:00,331.704986,331.790008,331.305999,331.390014,95013.0
1697050800,0,2023-10-11 19:00:00,331.413696,331.709991,331.339996,331.549987,102596.0
1697051100,0,2023-10-11 19:05:00,331.549987,331.549987,331.149993,331.410003,111412.0
1697051400,0,2023-10-11 19:10:00,331.450012,331.640014,331.299987,331.359985,115396.0
1697051700,0,2023-10-11 19:15:00,331.350006,331.390014,331.049987,331.23001,104991.0
1697052000,0,2023-10-11 19:20:00,331.209991,331.369995,330.984985,331.309997,107855.0
1697052300,0,2023-10-11 19:25:00,331.329986,331.700012,331.140014,331.5,152001.0
1697052600,0,2023-10-11 19:30:00,331.470001,331.690002,331.459991,331.670013,138386.0
1697052900,0,2023-10-11 19:35:00,331.665008,331.820007,331.309997,331.779998,178875.0
1697053200,0,2023-10-11 19:40:00,331.790008,332.070007,331.679992,331.98001,324675.0
1697053500,0,2023-10-11 19:45:00,331.964996,332.529205,331.920013,332.420013,409340.0
1697053800,0,2023-10-11 19:50:00,332.440002,332.73999,332.314697,332.350006,616603.0
1697054100,0,2023-10-11 19:55:00,332.350006,332.820007,332.260009,332.440002,1057826.0
1697117400,0,2023-10-12 13:30:00,329.812805,331.25,329.589996,331.140014,1142318.0
1697117700,0,2023-10-12 13:35:00,331.170013,332.160003,331.040008,331.665008,507233.0
1697118000,0,2023-10-12 13:40:00,331.665008,332.019989,331.010009,331.959991,329836.0
1697118300,0,2023-10-12 13:45:00,331.959991,332.0,330.950012,331.049987,272760.0
1697118600,0,2023-10-12 13:50:00,331.045013,331.820007,331.045013,331.140014,217285.0
1697118900,0,2023-10-12 13:55:00,331.149993,331.970001,331.029998,331.859985,256348.0
1697119200,0,2023-10-12 14:00:00,331.86499,332.2695,331.200012,332.260009,193407.0
1697119500,0,2023-10-12 14:05:00,332.223114,332.575012,332.079986,332.375,201915.0
1697119800,0,2023-10-12 14:10:00,332.429992,333.23999,332.36499,333.179687,314636.0
1697120100,0,2023-10-12 14:15:00,333.179992,333.200012,332.529998,332.940002,371512.0
1697120400,0,2023-10-12 14:20:00,332.929992,333.269989,332.709991,332.779998,268250.0
1697120700,0,2023-10-12 14:25:00,332.769989,333.484985,332.309997,332.679992,368019.0
1697121000,0,2023-10-12 14:30:00,332.679992,332.759887,332.209991,332.510009,222195.0
1697121300,0,2023-10-12 14:35:00,332.540008,332.950012,332.23001,332.559997,155988.0
1697121600,0,2023-10-12 14:40:00,332.552093,332.959991,332.049987,332.089996,174038.0
1697121900,0,2023-10-12 14:45:00,332.059997,332.760009,331.920013,332.529998,169189.0
1697122200,0,2023-10-12 14:50:00,332.549987,332.619995,331.795013,332.010009,186747.0
1697122500,0,2023-10-12 14:55:00,332.0,332.850006,331.94519,332.73001,250079.0
1697122800,0,2023-10-12 15:00:00,332.73999,332.899993,332.170013,332.859985,168877.0
1697123100,0,2023-10-12 15:05:00,332.909912,333.227386,332.690002,333.079986,201486.0
1697123400,0,2023-10-12 15:10:00,333.119995,333.600006,333.075012,333.400085,287720.0
1697123700,0,2023-10-12 15:15:00,333.399993,333.559997,332.98999,333.529998,232141.0
1697124000,0,2023-10-12 15:20:00,333.559997,333.629913,332.769989,332.769989,237220.0
1697124300,0,2023-10-12 15:25:00,332.790008,332.885406,332.170013,332.214508,185445.0
1697124600,0,2023-10-12 15:30:00,332.260009,332.48999,331.859985,332.079986,182646.0
1697124900,0,2023-10-12 15:35:00,332.11499,332.209991,331.709991,332.049987,172310.0
1697125200,0,2023-10-12 15:40:00,332.054992,332.299987,331.920013,332.260009,89731.0
1697125500,0,2023-10-12 15:45:00,332.265014,332.649993,332.23001,332.274993,135806.0
1697125800,0,2023-10-12 15:50:00,332.25,332.700012,332.23001,332.589996,86511.0
1697126100,0,2023-10-12 15:55:00,332.60501,332.640014,332.154998,332.225006,109123.0
1697126400,0,2023-10-12 16:00:00,332.274993,332.630004,332.049987,332.309997,137659.0
1697126700,0,2023-10-12 16:05:00,332.350006,332.829986,332.332885,332.48999,170890.0
1697127000,0,2023-10-12 16:10:00,332.470001,332.510009,331.869995,331.98999,161570.0
1697127300,0,2023-10-12 16:15:00,331.970001,332.420013,331.940002,332.389892,150362.0
1697127600,0,2023-10-12 16:20:00,332.320007,332.73001,332.089996,332.470001,174016.0
1697127900,0,2023-10-12 16:25:00,332.48001,332.73999,332.306396,332.570007,74530.0
1697128200,0,2023-10-12 16:30:00,332.589996,332.73999,332.339996,332.399993,64550.0
1697128500,0,2023-10-12 16:35:00,332.420013,332.73999,332.23001,332.640014,74424.0
1697128800,0,2023-10-12 16:40:00,332.670013,332.679992,332.339996,332.670013,88365.0
1697129100,0,2023-10-12 16:45:00,332.670013,332.679992,332.23999,332.320007,76208.0
1697129400,0,2023-10-12 16:50:00,332.329986,332.959991,332.269989,332.920013,251788.0
1697129700,0,2023-10-12 16:55:00,332.920013,332.920013,332.350006,332.459289,235348.0
1697130000,0,2023-10-12 17:00:00,332.429992,332.570007,331.089996,331.329986,320071.0
1697130300,0,2023-10-12 17:05:00,331.329986,331.339996,330.390014,330.570007,413835.0
1697130600,0,2023-10-12 17:10:00,330.549987,330.720001,329.98999,330.089996,180988.0
1697130900,0,2023-10-12 17:15:00,330.049987,330.48001,329.760009,330.380004,374412.0
1697131200,0,2023-10-12 17:20:00,330.410003,330.880493,330.23999,330.820007,240352.0
1697131500,0,2023-10-12 17:25:00,330.850006,331.23001,330.640014,330.890014,270444.0
1697131800,0,2023-10-12 17:30:00,330.859985,331.070007,330.260009,330.329986,206827.0
1697132100,0,2023-10-12 17:35:00,330.369995,330.73001,330.200012,330.420013,131771.0
1697132400,0,2023-10-12 17:40:00,330.390014,330.529998,330.095001,330.119995,139788.0
1697132700,0,2023-10-12 17:45:00,330.140014,330.380004,330.079986,330.220001,170491.0
1697133000,0,2023-10-12 17:50:00,330.209686,330.325012,330.070007,330.109985,162218.0
1697133300,0,2023-10-12 17:55:00,330.130004,330.350006,329.769989,329.785186,198530.0
1697133600,0,2023-10-12 18:00:00,329.799987,330.0,329.351013,329.351013,222162.0
1697133900,0,2023-10-12 18:05:00,329.350006,329.600006,328.809997,329.045013,282783.0
1697134200,0,2023-10-12 18:10:00,329.040008,329.154907,328.720001,328.971893,159335.0
1697134500,0,2023-10-12 18:15:00,328.993103,329.135009,328.779998,329.019989,184286.0
1697134800,0,2023-10-12 18:20:00,329.010009,329.48999,329.010009,329.380004,186052.0
1697135100,0,2023-10-12 18:25:00,329.329986,329.470001,328.920013,329.209991,183767.0
1697135400,0,2023-10-12 18:30:00,329.19989,329.700012,329.029998,329.690002,116405.0
1697135700,0,2023-10-12 18:35:00,329.660003,329.779998,329.359985,329.674987,90819.0
1697136000,0,2023-10-12 18:40:00,329.660003,329.799987,329.399993,329.700012,85180.0
1697136300,0,2023-10-12 18:45:00,329.73001,330.179992,329.570007,330.080108,102950.0
1697136600,0,2023-10-12 18:50:00,330.084991,330.170013,329.73999,329.890014,101095.0
1697136900,0,2023-10-12 18:55:00,329.910003,330.059997,329.797485,329.920013,81780.0
1697137200,0,2023-10-12 19:00:00,329.920013,330.559997,329.859985,330.549987,137527.0
1697137500,0,2023-10-12 19:05:00,330.559997,330.649993,330.23001,330.549987,115324.0
1697137800,0,2023-10-12 19:10:00,330.534484,330.899993,330.130004,330.719909,178018.0
1697138100,0,2023-10-12 19:15:00,330.670013,331.119995,330.420013,330.829986,145994.0
1697138400,0,2023-10-12 19:20:00,330.809997,331.010009,330.619995,330.709991,122964.0
1697138700,0,2023-10-12 19:25:00,330.709991,330.829986,330.589996,330.75711,153600.0
1697139000,0,2023-10-12 19:30:00,330.760009,331.100006,330.75,330.942993,254176.0
1697139300,0,2023-10-12 19:35:00,330.934997,331.359985,330.829986,331.200012,195138.0
1697139600,0,2023-10-12 19:40:00,331.190093,331.459991,331.049987,331.23999,196847.0
1697139900,0,2023-10-12 19:45:00,331.25,331.385009,331.040008,331.253906,216366.0
1697140200,0,2023-10-12 19:50:00,331.260009,331.670013,331.25,331.450012,346610.0
1697140500,0,2023-10-12 19:55:00,331.459991,331.48001,330.920013,331.190002,713713.0
1697203800,0,2023-10-13 13:30:00,332.380004,333.25,331.820007,332.010009,925773.0
1697204100,0,2023-10-13 13:35:00,331.959991,332.084503,331.529998,332.024993,265422.0
1697204400,0,2023-10-13 13:40:00,332.029998,332.329986,331.740295,332.049987,397524.0
1697204700,0,2023-10-13 13:45:00,332.070007,332.850006,331.890014,332.850006,312912.0
1697205000,0,2023-10-13 13:50:00,332.85501,333.170013,332.5,332.716888,223869.0
1697205300,0,2023-10-13 13:55:00,332.709991,333.829986,332.660003,333.48999,410906.0
1697205600,0,2023-10-13 14:00:00,333.529998,333.75,332.165008,333.23999,449559.0
1697205900,0,2023-10-13 14:05:00,333.279998,333.350006,332.279998,333.214996,227736.0
1697206200,0,2023-10-13 14:10:00,333.220001,333.349914,332.269989,332.299987,239374.0
1697206500,0,2023-10-13 14:15:00,332.309997,332.549987,331.579986,331.674987,270003.0
1697206800,0,2023-10-13 14:20:00,331.679992,332.029998,331.11499,331.200012,271285.0
1697207100,0,2023-10-13 14:25:00,331.170013,331.899993,331.140014,331.575012,220579.0
1697207400,0,2023-10-13 14:30:00,331.559997,332.029998,331.299987,332.0,285831.0
1697207700,0,2023-10-13 14:35:00,331.98001,332.0,331.470001,331.690002,182606.0
1697208000,0,2023-10-13 14:40:00,331.670013,332.005004,331.540008,332.0,171308.0
1697208300,0,2023-10-13 14:45:00,331.934997,332.23999,331.350006,331.459991,214309.0
1697208600,0,2023-10-13 14:50:00,331.48999,331.5,330.5,330.829986,354648.0
1697208900,0,2023-10-13 14:55:00,330.839996,330.880004,330.119995,330.190002,169185.0
1697209200,0,2023-10-13 15:00:00,330.149993,330.399993,329.982513,330.190002,204668.0
1697209500,0,2023-10-13 15:05:00,330.209991,330.260009,329.441009,329.589996,183837.0
1697209800,0,2023-10-13 15:10:00,329.394989,329.48001,329.140014,329.369995,496853.0
1697210100,0,2023-10-13 15:15:00,329.32199,329.420013,328.790588,329.315002,228599.0
1697210400,0,2023-10-13 15:20:00,329.329895,329.48999,328.380401,328.440002,218226.0
1697210700,0,2023-10-13 15:25:00,328.440002,328.760009,328.380004,328.670013,192014.0
1697211000,0,2023-10-13 15:30:00,328.660003,329.119995,328.470001,328.880004,180038.0
1697211300,0,2023-10-13 15:35:00,328.920013,329.112701,328.660003,328.970001,108441.0
1697211600,0,2023-10-13 15:40:00,329.0,329.035003,328.535003,328.640014,127034.0
1697211900,0,2023-10-13 15:45:00,328.660003,328.869995,328.519287,328.61499,134843.0
1697212200,0,2023-10-13 15:50:00,328.640014,328.644989,327.73999,327.820007,208644.0
1697212500,0,2023-10-13 15:55:00,327.790008,327.989898,327.600006,327.859985,114534.0
1697212800,0,2023-10-13 16:00:00,327.859985,327.98999,327.570007,327.589996,132640.0
1697213100,0,2023-10-13 16:05:00,327.584991,327.714996,327.481414,327.559997,148150.0
1697213400,0,2023-10-13 16:10:00,327.570007,327.60501,327.109985,327.129913,177694.0
1697213700,0,2023-10-13 16:15:00,327.130004,327.630004,327.100006,327.295013,252336.0
1697214000,0,2023-10-13 16:20:00,327.309997,328.0,327.260009,327.73001,261266.0
1697214300,0,2023-10-13 16:25:00,327.720001,327.970001,327.519989,327.950012,147890.0
1697214600,0,2023-10-13 16:30:00,327.945007,328.779998,327.910003,328.630004,153329.0
1697214900,0,2023-10-13 16:35:00,328.690002,328.73999,328.209991,328.290008,99888.0
1697215200,0,2023-10-13 16:40:00,328.299987,328.760009,328.290008,328.559997,126373.0
1697215500,0,2023-10-13 16:45:00,328.575012,328.760009,328.48999,328.529998,101808.0
1697215800,0,2023-10-13 16:50:00,328.529998,328.630004,327.975006,328.269989,151659.0
1697216100,0,2023-10-13 16:55:00,328.274993,328.440002,328.079986,328.244995,97494.0
1697216400,0,2023-10-13 17:00:00,328.220001,328.320007,328.040008,328.109985,87909.0
1697216700,0,2023-10-13 17:05:00,328.109985,328.109985,327.350006,327.375,148761.0
1697217000,0,2023-10-13 17:10:00,327.459991,327.75,327.040008,327.166198,181391.0
1697217300,0,2023-10-13 17:15:00,327.130004,327.487792,327.029998,327.260009,106470.0
1697217600,0,2023-10-13 17:20:00,327.269989,327.760009,327.214996,327.540008,99048.0
1697217900,0,2023-10-13 17:25:00,327.545013,327.570007,326.660003,326.75,268684.0
1697218200,0,2023-10-13 17:30:00,326.760009,326.850006,326.359985,326.75,140125.0
1697218500,0,2023-10-13 17:35:00,326.747497,326.899993,326.619995,326.88861,140857.0
1697218800,0,2023-10-13 17:40:00,326.859985,328.079986,326.820007,327.867492,200441.0
1697219100,0,2023-10-13 17:45:00,327.909912,328.089996,327.75,327.894989,108738.0
1697219400,0,2023-10-13 17:50:00,327.970001,328.260009,327.899993,328.04071,93609.0
1697219700,0,2023-10-13 17:55:00,328.040008,328.380004,328.0,328.220001,94875.0
1697220000,0,2023-10-13 18:00:00,328.200012,328.399993,327.970001,328.100006,110395.0
1697220300,0,2023-10-13 18:05:00,328.109985,328.709991,327.929992,328.075012,186005.0
1697220600,0,2023-10-13 18:10:00,328.089996,328.369995,327.959991,328.329986,108536.0
1697220900,0,2023-10-13 18:15:00,328.309997,328.519989,327.859985,328.318389,130348.0
1697221200,0,2023-10-13 18:20:00,328.309997,328.380004,327.798187,327.950012,104173.0
1697221500,0,2023-10-13 18:25:00,327.957397,328.519989,327.850006,328.504394,103200.0
1697221800,0,2023-10-13 18:30:00,328.515014,329.130004,328.440399,328.937103,182179.0
1697222100,0,2023-10-13 18:35:00,328.970001,328.98001,328.309997,328.600006,162306.0
1697222400,0,2023-10-13 18:40:00,328.559997,328.929992,328.470001,328.470001,148535.0
1697222700,0,2023-10-13 18:45:00,328.519989,328.630004,328.190002,328.380004,109871.0
1697223000,0,2023-10-13 18:50:00,328.339996,328.869995,328.320007,328.820007,100999.0
1697223300,0,2023-10-13 18:55:00,328.820007,329.079986,328.519989,328.948608,134671.0
1697223600,0,2023-10-13 19:00:00,328.970001,329.220001,328.829986,328.98999,139586.0
1697223900,0,2023-10-13 19:05:00,328.98999,329.019989,328.380004,328.899993,122604.0
1697224200,0,2023-10-13 19:10:00,328.880004,329.609985,328.769989,329.009399,160115.0
1697224500,0,2023-10-13 19:15:00,328.98999,329.029998,328.290008,328.410003,166922.0
1697224800,0,2023-10-13 19:20:00,328.427886,328.549987,328.140014,328.440002,121625.0
1697225100,0,2023-10-13 19:25:00,328.452697,328.510009,327.679992,327.848999,171429.0
1697225400,0,2023-10-13 19:30:00,327.859985,328.225006,327.820007,328.059997,170579.0
1697225700,0,2023-10-13 19:35:00,328.035003,328.149993,327.75,327.859985,196561.0
1697226000,0,2023-10-13 19:40:00,327.839996,327.924987,326.970001,327.164001,238530.0
1697226300,0,2023-10-13 19:45:00,327.179992,327.929901,327.174987,327.899993,236786.0
1697226600,0,2023-10-13 19:50:00,327.859985,328.579986,327.760009,328.529998,419958.0
1697226900,0,2023-10-13 19:55:00,328.519989,328.519989,327.390014,327.670013,1109789.0
1697463000,0,2023-10-16 13:30:00,331.049987,332.48999,330.670013,332.390014,1410403.0
1697463300,0,2023-10-16 13:35:00,332.470001,333.390014,332.390014,332.86499,811508.0
1697463600,0,2023-10-16 13:40:00,332.880004,333.070007,331.359985,331.48001,513684.0
1697463900,0,2023-10-16 13:45:00,331.519989,331.910003,330.690093,330.845397,307004.0
1697464200,0,2023-10-16 13:50:00,330.829986,331.529998,330.600006,331.089996,272015.0
1697464500,0,2023-10-16 13:55:00,331.160003,332.540008,330.98999,332.5,311537.0
1697464800,0,2023-10-16 14:00:00,332.48001,332.850006,331.959991,332.649993,312585.0
1697465100,0,2023-10-16 14:05:00,332.720001,333.709991,332.684997,333.40979,477507.0
1697465400,0,2023-10-16 14:10:00,333.420013,334.200012,333.029998,334.160003,517822.0
1697465700,0,2023-10-16 14:15:00,334.160003,334.850006,333.799987,334.23999,409279.0
1697466000,0,2023-10-16 14:20:00,334.255004,334.760009,334.029998,334.721588,370372.0
1697466300,0,2023-10-16 14:25:00,334.720001,335.329986,334.670013,335.109985,526339.0
1697466600,0,2023-10-16 14:30:00,335.130004,336.140014,335.089996,335.119995,473497.0
1697466900,0,2023-10-16 14:35:00,335.149993,335.410003,334.839996,335.059997,248456.0
1697467200,0,2023-10-16 14:40:00,335.075012,335.470001,335.010009,335.079986,239043.0
1697467500,0,2023-10-16 14:45:00,335.084991,335.231506,334.679992,334.850097,181202.0
1697467800,0,2023-10-16 14:50:00,334.890014,335.100006,334.829986,334.98001,210855.0
1697468400,0,2023-10-16 15:00:00,334.333709,334.475006,334.260009,334.475006,514306.0
1697468700,0,2023-10-16 15:05:00,334.570007,335.350006,334.475006,335.130004,196348.0
1697469000,0,2023-10-16 15:10:00,335.109985,335.130004,334.369995,334.669311,222354.0
1697469300,0,2023-10-16 15:15:00,334.679992,334.790008,333.98999,334.119995,224250.0
1697469600,0,2023-10-16 15:20:00,334.089996,334.309997,333.859985,334.149993,159726.0
1697469900,0,2023-10-16 15:25:00,334.140014,334.48999,334.089996,334.470001,114811.0
1697470200,0,2023-10-16 15:30:00,334.48999,334.619995,334.279998,334.470794,124198.0
1697470500,0,2023-10-16 15:35:00,334.470001,334.589996,333.98999,334.059997,157462.0
1697470800,0,2023-10-16 15:40:00,334.0,334.109985,333.679992,333.959991,167739.0
1697471100,0,2023-10-16 15:45:00,333.98999,334.109985,333.609985,334.109985,136776.0
1697471400,0,2023-10-16 15:50:00,334.089996,334.350006,333.829986,333.850006,400524.0
1697471700,0,2023-10-16 15:55:00,333.859985,333.970001,333.609985,333.646697,139528.0
1697472000,0,2023-10-16 16:00:00,333.670013,333.679992,333.149993,333.299987,171982.0
1697472300,0,2023-10-16 16:05:00,333.282714,333.924987,333.23999,333.924987,167012.0
1697472600,0,2023-10-16 16:10:00,333.929992,333.929992,333.340087,333.404998,91191.0
1697472900,0,2023-10-16 16:15:00,333.394989,333.549987,333.279998,333.390014,76027.0
1697473200,0,2023-10-16 16:20:00,333.380004,333.769989,333.25,333.769989,86380.0
1697473500,0,2023-10-16 16:25:00,333.760009,333.98001,333.649993,333.915008,95542.0
1697473800,0,2023-10-16 16:30:00,333.910003,334.100006,333.700012,333.795013,100831.0
1697474100,0,2023-10-16 16:35:00,333.769989,333.885009,333.584991,333.700012,71188.0
1697474400,0,2023-10-16 16:40:00,333.709991,333.820098,333.619995,333.75,77999.0
1697474700,0,2023-10-16 16:45:00,333.774414,333.970001,333.700012,333.769989,63683.0
1697475000,0,2023-10-16 16:50:00,333.829986,334.100006,333.75,333.869995,103971.0
1697475300,0,2023-10-16 16:55:00,333.869995,333.920013,333.380004,333.760009,107889.0
1697475600,0,2023-10-16 17:00:00,333.769989,334.429992,333.732513,334.429992,96280.0
1697475900,0,2023-10-16 17:05:00,334.440002,334.600006,334.269989,334.459991,131211.0
1697476200,0,2023-10-16 17:10:00,334.470001,334.700012,334.410095,334.640014,105322.0
1697476500,0,2023-10-16 17:15:00,334.679992,334.700988,333.98001,334.0,117583.0
1697476800,0,2023-10-16 17:20:00,333.950012,333.950012,332.703796,332.790008,227061.0
1697477100,0,2023-10-16 17:25:00,332.73999,333.549987,332.269989,333.48999,180222.0
1697477400,0,2023-10-16 17:30:00,333.494995,333.880004,333.350006,333.619995,88107.0
1697477700,0,2023-10-16 17:35:00,333.609985,333.880004,333.589996,333.760009,137292.0
1697478000,0,2023-10-16 17:40:00,333.790008,334.220001,333.75,334.010009,142649.0
1697478300,0,2023-10-16 17:45:00,334.0,334.0,333.339996,333.515014,266029.0
1697478600,0,2023-10-16 17:50:00,333.519989,333.880004,333.279998,333.820007,153110.0
1697478900,0,2023-10-16 17:55:00,333.845001,334.109985,333.834991,333.920989,97344.0
1697479200,0,2023-10-16 18:00:00,333.950012,333.98999,333.529998,333.769989,82904.0
1697479500,0,2023-10-16 18:05:00,333.760009,333.929992,333.496887,333.869995,93069.0
1697479800,0,2023-10-16 18:10:00,333.859985,334.089904,333.809997,333.890014,111842.0
1697480100,0,2023-10-16 18:15:00,333.910003,334.070007,333.790008,333.970001,85593.0
1697480400,0,2023-10-16 18:20:00,333.958312,333.98001,333.559997,333.940002,96645.0
1697480700,0,2023-10-16 18:25:00,333.929992,334.23001,333.721893,333.760406,84591.0
1697481000,0,2023-10-16 18:30:00,333.760009,333.815002,333.529998,333.760009,119158.0
1697481300,0,2023-10-16 18:35:00,333.75,333.869995,333.350006,333.670013,95925.0
1697481600,0,2023-10-16 18:40:00,333.679992,333.690002,333.410003,333.592498,110769.0
1697481900,0,2023-10-16 18:45:00,333.600006,333.690002,333.420013,333.630004,76837.0
1697482200,0,2023-10-16 18:50:00,333.630004,333.98001,333.579986,333.945587,96246.0
1697482500,0,2023-10-16 18:55:00,333.940002,334.179992,333.790008,334.070007,126674.0
1697482800,0,2023-10-16 19:00:00,334.079986,334.130004,333.640014,334.040008,118494.0
1697483100,0,2023-10-16 19:05:00,334.049987,334.149993,333.98001,334.019989,131506.0
1697483400,0,2023-10-16 19:10:00,334.029998,334.505004,333.970001,334.130004,218588.0
1697483700,0,2023-10-16 19:15:00,334.109985,334.309997,333.714996,333.75,159459.0
1697484000,0,2023-10-16 19:20:00,333.757202,333.950012,333.757202,333.799987,89497.0
1697484300,0,2023-10-16 19:25:00,333.809997,333.950012,333.720001,333.910003,132301.0
1697484600,0,2023-10-16 19:30:00,333.910003,334.019012,333.429992,333.48001,177125.0
1697484900,0,2023-10-16 19:35:00,333.48001,333.549987,333.179992,333.25,169177.0
1697485200,0,2023-10-16 19:40:00,333.260009,333.260009,333.040008,333.200012,235572.0
1697485500,0,2023-10-16 19:45:00,333.190002,333.390014,333.040008,333.144989,251688.0
1697485800,0,2023-10-16 19:50:00,333.140014,333.25,332.619995,333.195007,712769.0
1697486100,0,2023-10-16 19:55:00,333.200012,333.529998,332.220001,332.660003,1486901.0
1697549400,0,2023-10-17 13:30:00,329.589996,330.415008,328.820007,329.744995,1197802.0
1697549700,0,2023-10-17 13:35:00,329.799987,330.660003,329.269989,330.059997,430989.0
1697550000,0,2023-10-17 13:40:00,330.039093,330.200012,329.200012,329.510009,383465.0
1697550300,0,2023-10-17 13:45:00,329.48001,329.519989,328.209991,328.779998,394815.0
1697550600,0,2023-10-17 13:50:00,328.779998,328.779998,327.410003,327.950012,336962.0
1697550900,0,2023-10-17 13:55:00,327.954986,328.98999,327.954986,328.61499,298496.0
1697551200,0,2023-10-17 14:00:00,328.589996,329.23999,328.589996,329.079986,309143.0
1697551500,0,2023-10-17 14:05:00,329.130004,330.5,328.839996,330.299987,306979.0
1697551800,0,2023-10-17 14:10:00,330.299987,330.630004,329.940002,330.420013,181634.0
1697552100,0,2023-10-17 14:15:00,330.420013,331.149993,330.299987,331.046813,292537.0
1697552400,0,2023-10-17 14:20:00,331.089996,332.269989,330.760009,331.929992,351911.0
1697552700,0,2023-10-17 14:25:00,331.879394,332.079986,330.959991,331.190002,165848.0
1697553000,0,2023-10-17 14:30:00,331.214996,331.820007,331.010009,331.820007,161255.0
1697553300,0,2023-10-17 14:35:00,331.839996,332.429992,331.660003,331.720001,207979.0
1697553600,0,2023-10-17 14:40:00,331.73001,331.94989,331.450012,331.619995,142104.0
1697553900,0,2023-10-17 14:45:00,331.640014,332.089904,331.420104,331.829986,237592.0
1697554200,0,2023-10-17 14:50:00,331.899993,331.912506,331.25,331.390014,143487.0
1697554500,0,2023-10-17 14:55:00,331.420013,331.938995,331.320007,331.390014,79683.0
1697555100,0,2023-10-17 15:05:00,331.119995,331.332092,330.809997,330.859985,353645.0
1697555400,0,2023-10-17 15:10:00,330.894989,331.429992,330.894989,331.359985,158038.0
1697555700,0,2023-10-17 15:15:00,331.375,331.86499,331.23999,331.630004,179869.0
1697556000,0,2023-10-17 15:20:00,331.720001,331.779998,331.040008,331.170013,226532.0
1697556300,0,2023-10-17 15:25:00,331.184997,331.869995,331.119995,331.611694,107481.0
1697556600,0,2023-10-17 15:30:00,331.619995,332.299987,331.619995,332.204986,143975.0
1697556900,0,2023-10-17 15:35:00,332.190002,332.429992,331.559997,331.579986,208815.0
1697557200,0,2023-10-17 15:40:00,331.60501,332.179992,331.589996,332.027191,111028.0
1697557500,0,2023-10-17 15:45:00,332.029998,332.279998,331.929992,332.23999,99817.0
1697557800,0,2023-10-17 15:50:00,332.295013,332.299987,331.690002,331.779998,93085.0
1697558100,0,2023-10-17 15:55:00,331.799987,332.059997,331.670013,331.899993,182288.0
1697558400,0,2023-10-17 16:00:00,331.950012,332.390014,331.859985,331.967407,98104.0
1697558700,0,2023-10-17 16:05:00,331.950012,332.584991,331.862487,332.279998,120387.0
1697559000,0,2023-10-17 16:10:00,332.279998,332.673004,332.23001,332.640014,92908.0
1697559300,0,2023-10-17 16:15:00,332.660003,332.809997,332.529998,332.559997,126075.0
1697559600,0,2023-10-17 16:20:00,332.549987,333.028991,332.447998,332.929992,131542.0
1697559900,0,2023-10-17 16:25:00,332.920013,333.059997,332.73001,332.970001,107739.0
1697560200,0,2023-10-17 16:30:00,332.970001,333.167297,332.85501,332.890014,105639.0
1697560500,0,2023-10-17 16:35:00,332.872711,333.190002,332.73001,333.132507,108418.0
1697560800,0,2023-10-17 16:40:00,333.125,333.190002,332.890014,332.980102,122117.0
1697561100,0,2023-10-17 16:45:00,332.970001,333.269989,332.679992,333.220001,160701.0
1697561400,0,2023-10-17 16:50:00,333.214996,333.418304,332.920013,333.380004,96993.0
1697561700,0,2023-10-17 16:55:00,333.369995,333.459991,332.690002,332.815002,158200.0
1697562000,0,2023-10-17 17:00:00,332.820007,333.095703,332.769989,332.790008,70246.0
1697562300,0,2023-10-17 17:05:00,332.790008,332.910003,332.485412,332.760009,118900.0
1697562600,0,2023-10-17 17:10:00,332.791503,332.791503,332.390014,332.394409,62033.0
1697562900,0,2023-10-17 17:15:00,332.380004,332.570007,332.290008,332.459991,99379.0
1697563200,0,2023-10-17 17:20:00,332.470001,332.559997,332.200012,332.220001,94186.0
1697563500,0,2023-10-17 17:25:00,332.23001,332.464996,332.200012,332.209991,62386.0
1697563800,0,2023-10-17 17:30:00,332.190002,332.23001,331.73999,332.130096,155515.0
1697564100,0,2023-10-17 17:35:00,332.140014,332.23999,331.850006,331.950012,63062.0
1697564400,0,2023-10-17 17:40:00,331.950012,331.98999,331.579986,331.929992,82696.0
1697564700,0,2023-10-17 17:45:00,331.950012,331.970001,331.570007,331.700012,84712.0
1697565000,0,2023-10-17 17:50:00,331.700012,331.75,330.799987,330.890014,148752.0
1697565300,0,2023-10-17 17:55:00,330.880004,330.984985,330.589996,330.890014,144684.0
1697565600,0,2023-10-17 18:00:00,330.910003,331.029998,330.630004,330.829986,103146.0
1697565900,0,2023-10-17 18:05:00,330.860412,331.140014,330.660003,331.130004,92261.0
1697566200,0,2023-10-17 18:10:00,331.119995,331.299987,330.959991,331.079986,108749.0
1697566500,0,2023-10-17 18:15:00,331.100006,331.48999,330.779998,330.859985,201777.0
1697566800,0,2023-10-17 18:20:00,330.869995,331.289886,330.859985,331.130004,92923.0
1697567100,0,2023-10-17 18:25:00,331.149993,331.299987,330.910003,330.945007,99143.0
1697567400,0,2023-10-17 18:30:00,330.920013,331.179992,330.799987,331.024993,94184.0
1697567700,0,2023-10-17 18:35:00,331.019989,331.290008,330.779998,331.23001,107893.0
1697568000,0,2023-10-17 18:40:00,331.160003,331.220001,330.709991,330.799987,127158.0
1697568300,0,2023-10-17 18:45:00,330.790008,331.170013,330.700012,331.024993,87319.0
1697568600,0,2023-10-17 18:50:00,331.040008,331.040008,330.0,330.144989,164830.0
1697568900,0,2023-10-17 18:55:00,330.119995,330.420013,329.945007,330.309997,151309.0
1697569200,0,2023-10-17 19:00:00,330.290008,330.399993,329.899993,330.119995,122330.0
1697569500,0,2023-10-17 19:05:00,330.10501,330.729888,329.910003,330.570007,151590.0
1697569800,0,2023-10-17 19:10:00,330.589996,330.760009,330.410003,330.513092,127962.0
1697570100,0,2023-10-17 19:15:00,330.517486,330.920013,330.470001,330.890014,138605.0
1697570400,0,2023-10-17 19:20:00,330.915008,331.170013,330.570007,330.619995,147579.0
1697570700,0,2023-10-17 19:25:00,330.640014,331.070007,330.60501,330.916992,144721.0
1697571000,0,2023-10-17 19:30:00,330.920013,330.98999,330.565002,330.584991,148715.0
1697571300,0,2023-10-17 19:35:00,330.609985,330.920013,330.570007,330.720001,115663.0
1697571600,0,2023-10-17 19:40:00,330.73999,331.0,330.660003,330.850006,214260.0
1697571900,0,2023-10-17 19:45:00,330.829986,331.010009,330.630004,330.859985,222355.0
1697572200,0,2023-10-17 19:50:00,330.829986,331.890014,330.769989,331.850006,535806.0
1697572500,0,2023-10-17 19:55:00,331.829986,332.127502,331.700012,332.070007,1043510.0
1697635800,0,2023-10-18 13:30:00,332.48999,335.589996,332.190002,335.260009,1246724.0
1697636100,0,2023-10-18 13:35:00,335.299987,335.440002,333.304992,333.404998,496413.0
1697636400,0,2023-10-18 13:40:00,333.403991,334.48001,332.820007,334.089996,453282.0
1697636700,0,2023-10-18 13:45:00,334.079986,335.089996,333.589996,334.160003,358719.0
1697637000,0,2023-10-18 13:50:00,334.23999,335.285003,334.179992,334.98999,388381.0
1697637300,0,2023-10-18 13:55:00,334.964996,335.299987,334.470001,334.870086,256542.0
1697637600,0,2023-10-18 14:00:00,334.906005,334.950012,333.709991,334.329986,341356.0
1697637900,0,2023-10-18 14:05:00,334.315002,335.279998,333.929992,333.959014,379140.0
1697638200,0,2023-10-18 14:10:00,333.959991,334.160003,333.299987,333.570007,310524.0
1697638500,0,2023-10-18 14:15:00,333.5,334.660003,333.494995,334.519989,253105.0
1697638800,0,2023-10-18 14:20:00,334.589996,335.100006,334.529998,334.609985,304201.0
1697639100,0,2023-10-18 14:25:00,334.635009,334.670013,333.424987,333.48001,247498.0
1697639400,0,2023-10-18 14:30:00,333.494995,333.579986,332.929992,333.140014,286129.0
1697639700,0,2023-10-18 14:35:00,333.160003,333.36499,332.399993,332.875,368828.0
1697640000,0,2023-10-18 14:40:00,332.880004,333.200012,332.630004,333.088012,219270.0
1697640300,0,2023-10-18 14:45:00,333.089996,333.423889,332.869995,332.869995,162415.0
1697640600,0,2023-10-18 14:50:00,332.890014,332.890014,331.579986,331.600006,628856.0
1697640900,0,2023-10-18 14:55:00,331.600006,332.179992,331.459991,332.119995,315810.0
1697641200,0,2023-10-18 15:00:00,332.119995,332.930999,332.053588,332.640014,265358.0
1697641500,0,2023-10-18 15:05:00,332.660003,332.660003,332.0,332.006805,133663.0
1697641800,0,2023-10-18 15:10:00,332.019989,332.600006,331.940002,332.399902,181767.0
1697642100,0,2023-10-18 15:15:00,332.380004,333.079986,332.220001,332.684997,148111.0
1697642400,0,2023-10-18 15:20:00,332.709991,332.859985,332.410003,332.75,105287.0
1697642700,0,2023-10-18 15:25:00,332.799987,333.260009,332.510009,332.679992,138460.0
1697643000,0,2023-10-18 15:30:00,332.684997,333.019989,332.519989,332.834991,158126.0
1697643300,0,2023-10-18 15:35:00,332.790008,333.489898,332.755004,333.209991,124540.0
1697643600,0,2023-10-18 15:40:00,333.200012,333.624511,332.910003,332.950012,125250.0
1697643900,0,2023-10-18 15:45:00,332.975006,333.200012,332.679992,332.904693,95134.0
1697644200,0,2023-10-18 15:50:00,332.880004,333.290008,332.77301,333.029998,110999.0
1697644500,0,2023-10-18 15:55:00,333.010009,333.469909,332.870086,332.940002,97648.0
1697644800,0,2023-10-18 16:00:00,332.98001,333.920013,332.540008,333.75,164427.0
1697645100,0,2023-10-18 16:05:00,333.790008,333.869995,333.279998,333.734985,125005.0
1697645400,0,2023-10-18 16:10:00,333.720001,333.98001,333.119995,333.225006,112929.0
1697645700,0,2023-10-18 16:15:00,333.265014,333.279998,332.529998,332.565002,151234.0
1697646000,0,2023-10-18 16:20:00,332.545013,332.660003,332.204986,332.450012,157452.0
1697646300,0,2023-10-18 16:25:00,332.440002,332.5,332.149108,332.200012,88960.0
1697646600,0,2023-10-18 16:30:00,332.229888,332.670013,332.214996,332.329986,92217.0
1697646900,0,2023-10-18 16:35:00,332.35501,332.549987,331.899993,331.940002,86391.0
1697647200,0,2023-10-18 16:40:00,331.940002,332.339996,331.920013,332.200012,136324.0
1697647500,0,2023-10-18 16:45:00,332.160003,332.23001,331.73999,331.834991,96077.0
1697647800,0,2023-10-18 16:50:00,331.809997,331.809997,331.549987,331.665008,155436.0
1697648100,0,2023-10-18 16:55:00,331.670013,331.820495,331.619995,331.700012,191943.0
1697648400,0,2023-10-18 17:00:00,331.670013,332.529998,331.341186,332.519989,418996.0
1697648700,0,2023-10-18 17:05:00,332.529998,332.568115,331.910003,332.334991,189080.0
1697649000,0,2023-10-18 17:10:00,332.380004,333.109985,332.149993,332.945007,278931.0
1697649300,0,2023-10-18 17:15:00,332.954986,333.309997,332.649993,332.920013,227308.0
1697649600,0,2023-10-18 17:20:00,332.880004,333.029998,332.600006,332.690002,72984.0
1697649900,0,2023-10-18 17:25:00,332.720001,332.869995,332.53009,332.709991,75376.0
1697650200,0,2023-10-18 17:30:00,332.720001,332.720001,331.829986,331.899993,158972.0
1697650500,0,2023-10-18 17:35:00,331.869995,331.869995,330.950012,331.029998,249046.0
1697650800,0,2023-10-18 17:40:00,331.040008,331.190002,330.73999,331.130004,271691.0
1697651100,0,2023-10-18 17:45:00,331.079986,331.409912,330.799987,331.350006,131764.0
1697651400,0,2023-10-18 17:50:00,331.339996,331.799987,331.329986,331.720001,112253.0
1697651700,0,2023-10-18 17:55:00,331.700012,332.23999,331.600006,332.019989,103707.0
1697652000,0,2023-10-18 18:00:00,331.98999,332.130004,331.700012,332.040008,106985.0
1697652300,0,2023-10-18 18:05:00,332.054992,332.619995,331.700012,332.325012,208956.0
1697652600,0,2023-10-18 18:10:00,332.380004,332.380004,331.619995,331.75,158086.0
1697652900,0,2023-10-18 18:15:00,331.720001,331.73001,331.179992,331.220001,319085.0
1697653200,0,2023-10-18 18:20:00,331.23999,331.704986,331.160003,331.684997,131313.0
1697653500,0,2023-10-18 18:25:00,331.630004,331.839996,331.399993,331.549987,84909.0
1697653800,0,2023-10-18 18:30:00,331.540008,331.959991,331.270111,331.329986,115957.0
1697654100,0,2023-10-18 18:35:00,331.325012,331.35501,331.019989,331.040008,112673.0
1697654400,0,2023-10-18 18:40:00,331.029998,331.101501,330.75,330.98001,143790.0
1697654700,0,2023-10-18 18:45:00,330.98999,331.130004,330.589996,330.600006,163407.0
1697655000,0,2023-10-18 18:50:00,330.600006,330.679992,330.25,330.350006,189489.0
1697655300,0,2023-10-18 18:55:00,330.369995,330.98999,330.369995,330.799987,166017.0
1697655600,0,2023-10-18 19:00:00,330.799987,330.819488,330.416595,330.510009,143965.0
1697655900,0,2023-10-18 19:05:00,330.515014,330.632202,330.140014,330.380004,161615.0
1697656200,0,2023-10-18 19:10:00,330.390014,330.609985,330.25,330.279998,153161.0
1697656500,0,2023-10-18 19:15:00,330.290008,330.529998,330.060089,330.240692,179453.0
1697656800,0,2023-10-18 19:20:00,330.269989,330.5,330.089996,330.390014,192771.0
1697657100,0,2023-10-18 19:25:00,330.380004,330.459991,329.660003,329.690002,360186.0
1697657400,0,2023-10-18 19:30:00,329.690002,330.089996,329.579986,330.075012,358780.0
1697657700,0,2023-10-18 19:35:00,330.059997,330.369995,329.829986,329.929992,370279.0
1697658000,0,2023-10-18 19:40:00,329.910003,330.010009,329.674987,329.769989,228954.0
1697658300,0,2023-10-18 19:45:00,329.779998,329.779998,328.299987,328.630004,853470.0
1697658600,0,2023-10-18 19:50:00,328.649993,330.019989,328.640014,329.940002,549494.0
1697658900,0,2023-10-18 19:55:00,329.950012,330.559997,329.649993,330.040008,1486323.0
1697722200,0,2023-10-19 13:30:00,332.149993,334.799987,332.029998,334.540008,1248365.0
1697722500,0,2023-10-19 13:35:00,334.559997,334.73999,333.640197,333.785003,584362.0
1697722800,0,2023-10-19 13:40:00,333.760009,333.850006,332.619995,333.084991,402387.0
1697723100,0,2023-10-19 13:45:00,333.130004,333.529998,333.029998,333.380004,380012.0
1697723400,0,2023-10-19 13:50:00,333.410003,334.135406,333.345001,333.875,395001.0
1697723700,0,2023-10-19 13:55:00,333.950012,334.049987,333.100006,334.005004,390471.0
1697724000,0,2023-10-19 14:00:00,334.049987,334.570007,333.579986,333.700012,354166.0
1697724300,0,2023-10-19 14:05:00,333.670013,334.410003,333.299987,333.410003,187516.0
1697724600,0,2023-10-19 14:10:00,333.540008,334.769989,333.519989,334.209991,428490.0
1697724900,0,2023-10-19 14:15:00,334.23001,334.619903,333.804901,333.950012,266665.0
1697725200,0,2023-10-19 14:20:00,333.950012,334.190002,333.236511,333.600006,251110.0
1697725500,0,2023-10-19 14:25:00,333.584991,333.950012,332.200012,332.200012,355058.0
1697725800,0,2023-10-19 14:30:00,332.369995,333.0,332.190002,332.970001,256824.0
1697726100,0,2023-10-19 14:35:00,333.019989,333.600006,332.920013,333.519989,223620.0
1697726400,0,2023-10-19 14:40:00,333.5,334.170013,333.399993,333.98999,263252.0
1697726700,0,2023-10-19 14:45:00,333.970001,334.145385,333.709808,333.839996,193995.0
1697727000,0,2023-10-19 14:50:00,333.799987,334.279998,333.619995,333.809997,212811.0
1697727300,0,2023-10-19 14:55:00,333.809997,334.209991,333.269989,333.375,173833.0
1697727600,0,2023-10-19 15:00:00,333.435485,333.714996,332.779998,333.059997,159794.0
1697727900,0,2023-10-19 15:05:00,333.075012,333.190002,332.390014,332.679992,124363.0
1697728200,0,2023-10-19 15:10:00,332.709991,333.149993,332.559997,332.640014,144246.0
1697728500,0,2023-10-19 15:15:00,332.600006,332.850006,332.089996,332.640014,195745.0
1697728800,0,2023-10-19 15:20:00,332.640014,332.640014,332.170013,332.404998,112023.0
1697729100,0,2023-10-19 15:25:00,332.410003,333.140014,332.109985,333.119995,227551.0
1697729400,0,2023-10-19 15:30:00,333.075012,333.389892,332.934997,333.380004,223091.0
1697729700,0,2023-10-19 15:35:00,333.329986,333.770111,333.220001,333.75,159921.0
1697730000,0,2023-10-19 15:40:00,333.779998,334.390014,333.734985,334.390014,212484.0
1697730300,0,2023-10-19 15:45:00,334.369995,334.734985,334.279998,334.630004,214092.0
1697730600,0,2023-10-19 15:50:00,334.630004,334.73001,334.385009,334.48001,156875.0
1697730900,0,2023-10-19 15:55:00,334.470001,334.609985,334.260009,334.33551,181324.0
1697731200,0,2023-10-19 16:00:00,334.359985,336.269989,333.820007,335.420013,944617.0
1697731500,0,2023-10-19 16:05:00,335.390808,335.829986,334.970001,335.019989,232042.0
1697731800,0,2023-10-19 16:10:00,335.059997,335.420013,334.559997,334.679992,224819.0
1697732100,0,2023-10-19 16:15:00,334.690002,335.880004,334.429992,335.679992,188271.0
1697732400,0,2023-10-19 16:20:00,335.549987,336.880004,335.549987,336.440002,375403.0
1697732700,0,2023-10-19 16:25:00,336.429992,336.474304,334.769989,335.040008,304332.0
1697733000,0,2023-10-19 16:30:00,335.084991,335.220001,333.029998,333.200012,309886.0
1697733300,0,2023-10-19 16:35:00,333.170013,333.170013,332.23999,332.760009,279260.0
1697733600,0,2023-10-19 16:40:00,332.75,333.5,332.429992,332.760009,251230.0
1697733900,0,2023-10-19 16:45:00,332.73999,334.309997,332.679992,334.299987,224427.0
1697734200,0,2023-10-19 16:50:00,334.329986,335.190002,333.690002,335.079986,260405.0
1697734500,0,2023-10-19 16:55:00,335.040008,335.369995,334.549987,334.899993,185431.0
1697734800,0,2023-10-19 17:00:00,335.040008,336.019989,334.910003,335.48999,328775.0
1697735100,0,2023-10-19 17:05:00,335.529998,336.630004,335.429992,336.192504,453547.0
1697735400,0,2023-10-19 17:10:00,336.184997,336.320007,335.910095,336.049987,321945.0
1697735700,0,2023-10-19 17:15:00,336.079986,336.420013,335.589996,336.0,251035.0
1697736000,0,2023-10-19 17:20:00,336.029998,336.140014,334.920013,335.095001,150664.0
1697736300,0,2023-10-19 17:25:00,335.089996,335.411987,334.690002,335.0,146883.0
1697736600,0,2023-10-19 17:30:00,335.0,335.640014,334.589996,334.820007,191437.0
1697736900,0,2023-10-19 17:35:00,334.809997,334.920013,333.649993,333.910003,160690.0
1697737200,0,2023-10-19 17:40:00,333.859985,333.950012,333.109985,333.209991,151811.0
1697737500,0,2023-10-19 17:45:00,333.220001,333.630004,333.010009,333.519989,226113.0
1697737800,0,2023-10-19 17:50:00,333.540008,333.959991,333.399993,333.73001,148869.0
1697738100,0,2023-10-19 17:55:00,333.714996,334.5,333.714996,333.929992,193850.0
1697738400,0,2023-10-19 18:00:00,333.929992,334.275085,333.600006,333.804992,101410.0
1697738700,0,2023-10-19 18:05:00,333.829986,334.059906,333.470001,333.700012,100352.0
1697739000,0,2023-10-19 18:10:00,333.73999,334.429992,333.73999,334.170013,117261.0
1697739300,0,2023-10-19 18:15:00,334.160003,334.639892,333.790008,334.309997,108608.0
1697739600,0,2023-10-19 18:20:00,334.320007,334.589996,333.700012,333.880004,118328.0
1697739900,0,2023-10-19 18:25:00,333.890014,334.309997,333.709991,333.98999,95889.0
1697740200,0,2023-10-19 18:30:00,333.950012,333.959991,332.649993,332.679992,277945.0
1697740500,0,2023-10-19 18:35:00,332.690002,332.703796,332.170013,332.529998,229876.0
1697740800,0,2023-10-19 18:40:00,332.5,332.5,331.920013,332.040008,239862.0
1697741100,0,2023-10-19 18:45:00,332.040008,332.35501,331.950103,332.129608,253772.0
1697741400,0,2023-10-19 18:50:00,332.119995,332.290008,331.850006,331.869995,244229.0
1697741700,0,2023-10-19 18:55:00,331.869995,332.584014,331.859985,332.049987,168754.0
1697742000,0,2023-10-19 19:00:00,332.070007,332.649993,332.010009,332.600006,176223.0
1697742300,0,2023-10-19 19:05:00,332.559997,332.769989,332.079986,332.125,170593.0
1697742600,0,2023-10-19 19:10:00,332.130004,332.459991,331.790008,331.820007,222672.0
1697742900,0,2023-10-19 19:15:00,331.809997,331.959991,331.519989,331.910003,220743.0
1697743200,0,2023-10-19 19:20:00,331.950012,332.040008,331.549896,331.885009,192203.0
1697743500,0,2023-10-19 19:25:00,331.906097,331.959991,331.279998,331.850006,251112.0
1697743800,0,2023-10-19 19:30:00,331.859985,332.029907,331.540008,331.929992,241492.0
1697744100,0,2023-10-19 19:35:00,331.929992,332.334991,331.809997,332.049987,231183.0
1697744400,0,2023-10-19 19:40:00,332.059997,332.119995,331.209991,331.209991,445918.0
1697744700,0,2023-10-19 19:45:00,331.209991,331.73001,330.910003,331.670013,403030.0
1697745000,0,2023-10-19 19:50:00,331.640014,332.440002,331.529998,332.369995,557087.0
1697745300,0,2023-10-19 19:55:00,332.329986,332.329986,331.220001,331.25,1001485.0
1697808600,0,2023-10-20 13:30:00,331.720001,331.880004,329.359985,329.75,2927272.0
1697808900,0,2023-10-20 13:35:00,329.73001,330.779998,329.5,330.519989,354059.0
1697809200,0,2023-10-20 13:40:00,330.538787,331.920013,330.5,331.209991,344785.0
1697809500,0,2023-10-20 13:45:00,331.204986,331.380004,330.470001,330.760009,281947.0
1697809800,0,2023-10-20 13:50:00,330.820007,330.829986,329.668212,330.222503,358855.0
1697810100,0,2023-10-20 13:55:00,330.200012,330.309997,329.309997,329.73999,304815.0
1697810400,0,2023-10-20 14:00:00,329.720001,330.265014,329.309997,330.170013,241584.0
1697810700,0,2023-10-20 14:05:00,330.170013,330.320007,329.529998,329.752502,232685.0
1697811000,0,2023-10-20 14:10:00,329.799987,329.809997,328.559997,328.73999,544082.0
1697811300,0,2023-10-20 14:15:00,328.73001,329.700012,328.720001,329.329986,254831.0
1697811600,0,2023-10-20 14:20:00,329.279998,329.505004,328.73999,328.960388,177456.0
1697811900,0,2023-10-20 14:25:00,328.98001,328.983398,328.25,328.329986,324009.0
1697812200,0,2023-10-20 14:30:00,328.320007,328.399993,327.839996,328.209991,368399.0
1697812500,0,2023-10-20 14:35:00,328.225006,328.329986,327.589996,327.709991,419142.0
1697812800,0,2023-10-20 14:40:00,327.709686,327.880187,327.37799,327.630004,240056.0
1697813100,0,2023-10-20 14:45:00,327.600006,327.609985,326.570007,327.130004,354566.0
1697813400,0,2023-10-20 14:50:00,327.119995,327.119995,326.019989,326.029998,285427.0
1697813700,0,2023-10-20 14:55:00,326.029998,326.149993,325.52301,325.549987,381796.0
1697814000,0,2023-10-20 15:00:00,325.540008,326.609985,325.450012,326.459991,295703.0
1697814300,0,2023-10-20 15:05:00,326.466491,326.98999,326.399993,326.644989,249116.0
1697814600,0,2023-10-20 15:10:00,326.630004,326.700012,326.23001,326.619995,315227.0
1697814900,0,2023-10-20 15:15:00,326.640808,326.73999,326.040008,326.220001,172148.0
1697815200,0,2023-10-20 15:20:00,326.220001,326.320007,325.970001,326.170013,179522.0
1697815500,0,2023-10-20 15:25:00,326.190002,326.48999,325.910003,326.390014,152355.0
1697815800,0,2023-10-20 15:30:00,326.410003,326.494995,325.940002,326.265014,150711.0
1697816100,0,2023-10-20 15:35:00,326.290008,326.709991,325.890014,326.570007,197559.0
1697816400,0,2023-10-20 15:40:00,326.540008,326.950012,326.369995,326.369995,145163.0
1697816700,0,2023-10-20 15:45:00,326.350006,327.23001,326.299804,327.206787,191424.0
1697817000,0,2023-10-20 15:50:00,327.214996,327.339996,326.820007,327.059997,155008.0
1697817300,0,2023-10-20 15:55:00,327.079986,327.600006,327.059997,327.359985,201778.0
1697817600,0,2023-10-20 16:00:00,327.380004,327.519989,326.929992,327.170013,161169.0
1697817900,0,2023-10-20 16:05:00,327.170013,327.329986,326.709991,326.809997,132578.0
1697818200,0,2023-10-20 16:10:00,326.820007,327.029998,326.432189,326.510009,96192.0
1697818500,0,2023-10-20 16:15:00,326.540008,326.959991,326.350891,326.880004,112463.0
1697818800,0,2023-10-20 16:20:00,326.899993,327.179992,326.799987,327.010009,214329.0
1697819100,0,2023-10-20 16:25:00,326.98001,327.049987,326.790008,326.859985,104249.0
1697819400,0,2023-10-20 16:30:00,326.880004,327.510009,326.869995,327.459991,398026.0
1697819700,0,2023-10-20 16:35:00,327.450012,327.559997,327.119995,327.23999,115886.0
1697820000,0,2023-10-20 16:40:00,327.23999,327.279998,326.98001,327.059997,104781.0
1697820300,0,2023-10-20 16:45:00,327.069488,327.779998,327.029998,327.779998,117614.0
1697820600,0,2023-10-20 16:50:00,327.778106,327.778106,327.390014,327.549987,139042.0
1697820900,0,2023-10-20 16:55:00,327.559997,328.269989,327.559997,328.25,149289.0
1697821200,0,2023-10-20 17:00:00,328.260009,328.369995,327.970001,328.149993,272642.0
1697821500,0,2023-10-20 17:05:00,328.218994,328.260009,327.589996,327.630004,149301.0
1697821800,0,2023-10-20 17:10:00,327.600006,327.679992,327.350006,327.450012,190511.0
1697822100,0,2023-10-20 17:15:00,327.429992,328.760009,327.25,328.670013,299517.0
1697822400,0,2023-10-20 17:20:00,328.649993,328.73999,328.060089,328.446014,156087.0
1697822700,0,2023-10-20 17:25:00,328.459991,328.48001,327.98001,328.225006,115346.0
1697823000,0,2023-10-20 17:30:00,328.279998,328.350006,327.75,328.220001,103771.0
1697823300,0,2023-10-20 17:35:00,328.170013,328.540008,327.910003,327.970001,92106.0
1697823600,0,2023-10-20 17:40:00,327.929992,328.73999,327.929992,328.380004,124378.0
1697823900,0,2023-10-20 17:45:00,328.390106,328.48999,327.75,327.839996,143222.0
1697824200,0,2023-10-20 17:50:00,327.859985,328.209991,327.690093,327.880004,93019.0
1697824500,0,2023-10-20 17:55:00,327.859985,328.540008,327.829986,328.540008,88217.0
1697824800,0,2023-10-20 18:00:00,328.529998,328.709991,328.23999,328.329986,100737.0
1697825100,0,2023-10-20 18:05:00,328.369995,328.640014,328.140014,328.570007,120879.0
1697825400,0,2023-10-20 18:10:00,328.579986,328.619995,327.809997,327.839996,152926.0
1697825700,0,2023-10-20 18:15:00,327.820007,327.920013,327.076995,327.269989,162136.0
1697826000,0,2023-10-20 18:20:00,327.25,327.410003,327.149993,327.215789,98515.0
1697826300,0,2023-10-20 18:25:00,327.190002,327.274993,326.899993,327.109985,108362.0
1697826600,0,2023-10-20 18:30:00,327.079986,327.344696,326.820007,327.272399,104486.0
1697826900,0,2023-10-20 18:35:00,327.260009,327.549987,326.860107,327.005004,129326.0
1697827200,0,2023-10-20 18:40:00,327.010009,327.209991,326.760009,327.174987,86984.0
1697827500,0,2023-10-20 18:45:00,327.170013,327.329986,326.98001,327.190002,117387.0
1697827800,0,2023-10-20 18:50:00,327.204986,327.450012,327.049987,327.399993,103699.0
1697828100,0,2023-10-20 18:55:00,327.399993,327.709991,327.119995,327.237396,109069.0
1697828400,0,2023-10-20 19:00:00,327.23001,327.820007,327.130004,327.519989,137026.0
1697828700,0,2023-10-20 19:05:00,327.540008,327.73999,327.209991,327.220001,159419.0
1697829000,0,2023-10-20 19:10:00,327.23999,327.519989,327.109985,327.459991,157104.0
1697829300,0,2023-10-20 19:15:00,327.450012,327.973999,327.209991,327.907287,195267.0
1697829600,0,2023-10-20 19:20:00,327.890014,327.894989,326.98001,327.100006,151307.0
1697829900,0,2023-10-20 19:25:00,327.089996,327.209991,326.799987,327.160003,170343.0
1697830200,0,2023-10-20 19:30:00,327.165008,327.519989,327.109985,327.350006,178017.0
1697830500,0,2023-10-20 19:35:00,327.350006,327.690002,327.200012,327.470001,176331.0
1697830800,0,2023-10-20 19:40:00,327.470001,327.5,326.630004,326.760009,239632.0
1697831100,0,2023-10-20 19:45:00,326.760009,327.100006,326.529998,327.089996,346056.0
1697831400,0,2023-10-20 19:50:00,327.089996,327.089996,326.399993,326.510009,628731.0
1697831700,0,2023-10-20 19:55:00,326.529998,327.079986,326.373992,326.672485,1645816.0
1698067800,0,2023-10-23 13:30:00,326.75,329.130004,326.329986,326.595001,1759868.0
1698068100,0,2023-10-23 13:35:00,326.595001,326.609985,325.283599,325.630004,548218.0
1698068400,0,2023-10-23 13:40:00,325.619995,325.924987,324.880004,325.109985,445590.0
1698068700,0,2023-10-23 13:45:00,325.079986,327.209991,324.390014,326.800109,552107.0
1698069000,0,2023-10-23 13:50:00,326.830993,327.570007,326.269989,327.059997,451799.0
1698069300,0,2023-10-23 13:55:00,327.035003,328.109985,326.510009,327.589996,356128.0
1698069600,0,2023-10-23 14:00:00,327.579589,327.579589,326.590087,327.329986,331098.0
1698069900,0,2023-10-23 14:05:00,327.329986,327.839996,327.010009,327.054992,225213.0
1698070200,0,2023-10-23 14:10:00,327.059997,328.0,327.059997,327.975006,272077.0
1698070500,0,2023-10-23 14:15:00,327.98001,328.049987,326.890014,327.209991,249566.0
1698070800,0,2023-10-23 14:20:00,327.214996,327.600006,326.809997,327.559997,239921.0
1698071100,0,2023-10-23 14:25:00,327.569793,327.709991,327.144989,327.299987,299207.0
1698071400,0,2023-10-23 14:30:00,327.25,327.589996,326.820007,327.0,212372.0
1698071700,0,2023-10-23 14:35:00,326.978088,327.940002,326.520111,327.773803,215201.0
1698072000,0,2023-10-23 14:40:00,327.660003,328.209991,327.25,328.179992,200137.0
1698072300,0,2023-10-23 14:45:00,328.198394,328.200012,327.459991,327.630004,173583.0
1698072600,0,2023-10-23 14:50:00,327.649993,327.869995,327.350006,327.380004,142559.0
1698072900,0,2023-10-23 14:55:00,327.369995,328.320007,327.350006,328.279998,144316.0
1698073200,0,2023-10-23 15:00:00,328.320007,328.760009,327.934997,328.099914,244279.0
1698073500,0,2023-10-23 15:05:00,328.075012,328.799987,327.920013,328.350006,214078.0
1698073800,0,2023-10-23 15:10:00,328.339996,329.049987,328.299987,328.968811,209055.0
1698074100,0,2023-10-23 15:15:00,328.970001,329.25,328.75,329.179992,153099.0
1698074400,0,2023-10-23 15:20:00,329.179992,329.572387,328.850006,328.920013,171305.0
1698074700,0,2023-10-23 15:25:00,328.899993,329.23999,328.709991,329.162506,145696.0
1698075000,0,2023-10-23 15:30:00,329.119995,329.25,328.769989,329.010009,121253.0
1698075300,0,2023-10-23 15:35:00,329.070007,329.390014,328.935394,329.290496,107789.0
1698075600,0,2023-10-23 15:40:00,329.290008,329.334991,328.709991,328.760009,125493.0
1698075900,0,2023-10-23 15:45:00,328.760009,329.23001,328.660003,329.0,140751.0
1698076200,0,2023-10-23 15:50:00,329.0,329.260009,328.679992,328.804992,252095.0
1698076500,0,2023-10-23 15:55:00,328.809997,329.420013,328.744995,329.410003,147862.0
1698076800,0,2023-10-23 16:00:00,329.410003,329.731903,329.049987,329.329986,182407.0
1698077100,0,2023-10-23 16:05:00,329.349914,330.260009,329.320007,330.219299,221351.0
1698077400,0,2023-10-23 16:10:00,330.220001,330.475006,330.049987,330.200012,177101.0
1698077700,0,2023-10-23 16:15:00,330.179992,330.879089,330.130004,330.135009,269808.0
1698078000,0,2023-10-23 16:20:00,330.140014,330.670013,329.765014,330.625,257637.0
1698078300,0,2023-10-23 16:25:00,330.619995,330.670013,330.350006,330.510009,152564.0
1698078600,0,2023-10-23 16:30:00,330.515014,330.820007,330.119995,330.640106,161494.0
1698078900,0,2023-10-23 16:35:00,330.649993,331.619384,330.589996,331.290008,352833.0
1698079200,0,2023-10-23 16:40:00,331.309997,331.450012,331.100006,331.320007,244109.0
1698079500,0,2023-10-23 16:45:00,331.325012,331.589904,331.209991,331.421997,274399.0
1698079800,0,2023-10-23 16:50:00,331.420013,331.600006,331.279998,331.345001,174568.0
1698080100,0,2023-10-23 16:55:00,331.339996,332.679992,331.320007,332.679992,272684.0
1698080400,0,2023-10-23 17:00:00,332.660003,332.725006,331.928985,331.984985,203344.0
1698080700,0,2023-10-23 17:05:00,331.98001,332.23001,331.865509,332.079986,148047.0
1698081000,0,2023-10-23 17:10:00,332.109985,332.25,331.700103,332.060089,141493.0
1698081300,0,2023-10-23 17:15:00,332.049987,332.049987,331.529998,331.690002,177614.0
1698081600,0,2023-10-23 17:20:00,331.660003,332.369995,331.589996,331.790008,168777.0
1698081900,0,2023-10-23 17:25:00,331.769989,331.910003,331.429992,331.600006,115364.0
1698082200,0,2023-10-23 17:30:00,331.540008,331.765014,331.23001,331.517211,156204.0
1698082500,0,2023-10-23 17:35:00,331.847686,331.85501,331.609985,331.684997,98374.0
1698082800,0,2023-10-23 17:40:00,331.670013,331.799987,331.519989,331.635009,109661.0
1698083100,0,2023-10-23 17:45:00,331.660003,332.25,331.48001,331.98999,130601.0
1698083400,0,2023-10-23 17:50:00,332.029998,332.170013,331.820007,332.019989,132465.0
1698083700,0,2023-10-23 17:55:00,332.019989,332.108093,331.459991,331.649993,127470.0
1698084000,0,2023-10-23 18:00:00,331.640014,331.779998,331.350006,331.779998,136608.0
1698084300,0,2023-10-23 18:05:00,331.790008,332.049987,331.73001,331.954986,74810.0
1698084600,0,2023-10-23 18:10:00,331.970001,332.010009,331.630004,331.940002,210493.0
1698084900,0,2023-10-23 18:15:00,331.950012,332.089996,331.429992,331.570007,154194.0
1698085200,0,2023-10-23 18:20:00,331.579986,331.799987,331.260009,331.649902,176722.0
1698085500,0,2023-10-23 18:25:00,331.619995,331.869995,331.390014,331.464996,118678.0
1698085800,0,2023-10-23 18:30:00,331.470001,331.510009,330.872009,330.872009,667343.0
1698086100,0,2023-10-23 18:35:00,330.890014,331.390014,330.769989,331.265014,247299.0
1698086400,0,2023-10-23 18:40:00,331.25,331.539794,330.760009,330.914398,556646.0
1698086700,0,2023-10-23 18:45:00,330.929992,331.360687,330.73001,331.100006,106589.0
1698087000,0,2023-10-23 18:50:00,331.059997,331.220001,330.622009,331.040008,113276.0
1698087300,0,2023-10-23 18:55:00,331.032501,331.25,330.799987,331.089996,129254.0
1698087600,0,2023-10-23 19:00:00,331.079986,331.540008,331.029998,331.470001,131030.0
1698087900,0,2023-10-23 19:05:00,331.452301,331.509887,331.0,331.260009,158048.0
1698088200,0,2023-10-23 19:10:00,331.260009,331.269989,330.269989,330.98999,300771.0
1698088500,0,2023-10-23 19:15:00,330.950012,331.040008,330.47879,330.589996,176236.0
1698088800,0,2023-10-23 19:20:00,330.589996,330.674987,329.720001,330.119995,257195.0
1698089100,0,2023-10-23 19:25:00,330.11499,330.399993,329.799987,329.880004,181793.0
1698089400,0,2023-10-23 19:30:00,329.880004,329.920013,329.529998,329.73999,198962.0
1698089700,0,2023-10-23 19:35:00,329.755004,329.790008,329.359985,329.470001,276322.0
1698090000,0,2023-10-23 19:40:00,329.48001,329.959991,329.410003,329.760009,279895.0
1698090300,0,2023-10-23 19:45:00,329.760009,330.290008,329.600006,330.0,358481.0
1698090600,0,2023-10-23 19:50:00,329.970001,330.100006,329.220001,329.399993,387002.0
1698090900,0,2023-10-23 19:55:00,329.429992,329.790008,329.070007,329.160003,896322.0
1698154200,0,2023-10-24 13:30:00,331.299987,331.570007,329.899993,331.325012,1300527.0
1698154500,0,2023-10-24 13:35:00,331.320007,331.380004,330.049987,330.817687,504565.0
1698154800,0,2023-10-24 13:40:00,330.867889,331.579986,330.279998,330.950012,375793.0
1698155100,0,2023-10-24 13:45:00,330.799987,330.839996,328.820007,328.890014,466016.0
1698155400,0,2023-10-24 13:50:00,328.869995,330.265014,328.690002,330.170013,419765.0
1698155700,0,2023-10-24 13:55:00,330.119995,330.640014,329.839813,330.592102,270866.0
1698156000,0,2023-10-24 14:00:00,330.589996,330.970001,329.649993,330.029998,279985.0
1698156300,0,2023-10-24 14:05:00,330.0,331.200012,329.910003,331.199096,445202.0
1698156600,0,2023-10-24 14:10:00,331.170013,331.350006,330.600006,330.654998,227230.0
1698156900,0,2023-10-24 14:15:00,330.660003,330.940002,330.090301,330.140014,211342.0
1698157200,0,2023-10-24 14:20:00,330.170013,330.75,329.880004,330.619995,425669.0
1698157500,0,2023-10-24 14:25:00,330.670013,330.899993,330.329986,330.870086,249163.0
1698157800,0,2023-10-24 14:30:00,330.875,331.25,330.649993,331.010009,335906.0
1698158100,0,2023-10-24 14:35:00,331.019989,331.839996,330.734985,331.660003,340299.0
1698158400,0,2023-10-24 14:40:00,331.619995,331.619995,330.839996,331.119995,196853.0
1698158700,0,2023-10-24 14:45:00,331.155914,331.609985,330.941406,331.260009,270353.0
1698159000,0,2023-10-24 14:50:00,331.255004,331.309997,330.309997,330.48001,217315.0
1698159300,0,2023-10-24 14:55:00,330.48999,330.880004,330.470001,330.774993,116941.0
1698159600,0,2023-10-24 15:00:00,330.779998,331.339996,330.670013,331.267486,192130.0
1698159900,0,2023-10-24 15:05:00,331.25,331.320007,330.744995,330.760009,172462.0
1698160200,0,2023-10-24 15:10:00,330.760009,331.279998,330.619995,331.190002,157308.0
1698160500,0,2023-10-24 15:15:00,331.197692,331.25,330.86499,330.98001,177185.0
1698160800,0,2023-10-24 15:20:00,330.98999,331.024902,330.059997,330.385009,195638.0
1698161100,0,2023-10-24 15:25:00,330.424987,330.660003,330.089996,330.089996,207613.0
1698161400,0,2023-10-24 15:30:00,330.059997,330.059997,329.399993,329.589996,309182.0
1698161700,0,2023-10-24 15:35:00,329.570007,329.950012,329.451812,329.631195,204692.0
1698162000,0,2023-10-24 15:40:00,329.619995,329.84259,329.23001,329.470001,193982.0
1698162300,0,2023-10-24 15:45:00,329.450012,330.170013,329.36499,330.079986,178954.0
1698162600,0,2023-10-24 15:50:00,330.059997,330.459991,329.869995,330.459991,193741.0
1698162900,0,2023-10-24 15:55:00,330.440002,330.5,330.190002,330.420013,135658.0
1698163200,0,2023-10-24 16:00:00,330.429992,330.619995,329.820007,329.850006,182155.0
1698163500,0,2023-10-24 16:05:00,329.850006,330.029998,329.519989,329.760009,176162.0
1698163800,0,2023-10-24 16:10:00,329.75,330.0372,329.690002,329.75,144574.0
1698164100,0,2023-10-24 16:15:00,329.73001,329.73999,329.309997,329.342712,149131.0
1698164400,0,2023-10-24 16:20:00,329.325012,329.390014,328.970001,328.970001,172680.0
1698164700,0,2023-10-24 16:25:00,328.959991,329.054992,328.549987,328.799987,193155.0
1698165000,0,2023-10-24 16:30:00,328.769989,328.899993,328.600006,328.73999,191085.0
1698165300,0,2023-10-24 16:35:00,328.744995,328.940002,328.649993,328.793395,173334.0
1698165600,0,2023-10-24 16:40:00,328.765014,328.880004,328.170013,328.179992,167652.0
1698165900,0,2023-10-24 16:45:00,328.190002,328.440002,328.059997,328.149993,133732.0
1698166200,0,2023-10-24 16:50:00,328.154998,328.260009,327.950012,328.079986,196653.0
1698166500,0,2023-10-24 16:55:00,328.069091,328.209991,327.899993,328.09671,447803.0
1698166800,0,2023-10-24 17:00:00,328.079986,328.079986,327.600006,327.98999,212201.0
1698167100,0,2023-10-24 17:05:00,327.950012,328.380004,327.910003,328.23001,169815.0
1698167400,0,2023-10-24 17:10:00,328.23001,328.430206,327.910003,328.070007,161183.0
1698167700,0,2023-10-24 17:15:00,328.059997,328.679992,327.869995,328.660003,134132.0
1698168000,0,2023-10-24 17:20:00,328.668701,328.98999,328.609985,328.946685,162049.0
1698168300,0,2023-10-24 17:25:00,328.950012,329.260009,328.75,329.170013,152106.0
1698168600,0,2023-10-24 17:30:00,329.190002,329.553405,329.040008,329.119995,233360.0
1698168900,0,2023-10-24 17:35:00,329.130004,329.600006,329.079986,329.529998,182516.0
1698169200,0,2023-10-24 17:40:00,329.549194,329.829986,329.399993,329.765014,190532.0
1698169500,0,2023-10-24 17:45:00,329.75,329.789489,329.459991,329.535003,123327.0
1698169800,0,2023-10-24 17:50:00,329.547698,329.670013,329.420013,329.463012,98642.0
1698170100,0,2023-10-24 17:55:00,329.459991,329.670013,329.434997,329.640014,145270.0
1698170400,0,2023-10-24 18:00:00,329.630004,329.720306,329.291198,329.334991,163353.0
1698170700,0,2023-10-24 18:05:00,329.320007,329.869995,329.310089,329.630004,125450.0
1698171000,0,2023-10-24 18:10:00,329.61499,329.843994,329.429992,329.820007,130518.0
1698171300,0,2023-10-24 18:15:00,329.829986,329.929992,329.420013,329.75,108967.0
1698171600,0,2023-10-24 18:20:00,329.73001,330.010009,329.579986,329.98999,116617.0
1698171900,0,2023-10-24 18:25:00,330.0,330.540008,329.98999,330.519989,223271.0
1698172200,0,2023-10-24 18:30:00,330.519989,330.929992,330.429992,330.709991,209417.0
1698172500,0,2023-10-24 18:35:00,330.700012,330.859985,330.420013,330.570007,174333.0
1698172800,0,2023-10-24 18:40:00,330.565002,330.842498,330.329986,330.809997,149053.0
1698173100,0,2023-10-24 18:45:00,330.809997,330.970001,330.690002,330.929992,152013.0
1698173400,0,2023-10-24 18:50:00,330.940002,331.049987,330.570007,331.019897,189791.0
1698173700,0,2023-10-24 18:55:00,331.0,331.0,330.549987,330.755004,251667.0
1698174000,0,2023-10-24 19:00:00,330.769989,331.119995,330.760009,330.890014,256533.0
1698174300,0,2023-10-24 19:05:00,330.890014,330.890014,330.2901,330.292388,219601.0
1698174600,0,2023-10-24 19:10:00,330.295013,330.73001,330.295013,330.670013,273365.0
1698174900,0,2023-10-24 19:15:00,330.670013,331.100006,330.670013,330.970001,325363.0
1698175200,0,2023-10-24 19:20:00,330.98999,331.380004,330.899993,331.364196,289095.0
1698175500,0,2023-10-24 19:25:00,331.359985,331.540008,331.260009,331.459991,291963.0
1698175800,0,2023-10-24 19:30:00,331.470001,331.659912,331.359985,331.359985,342500.0
1698176100,0,2023-10-24 19:35:00,331.309997,331.600006,331.140106,331.25,386624.0
1698176400,0,2023-10-24 19:40:00,331.23001,331.540008,331.220001,331.529998,401789.0
1698176700,0,2023-10-24 19:45:00,331.519989,331.619995,331.122985,331.140014,678318.0
1698177000,0,2023-10-24 19:50:00,331.140014,331.519989,330.950012,331.184692,689885.0
1698177300,0,2023-10-24 19:55:00,331.160003,331.359985,330.529998,330.790008,1190117.0
1698240600,0,2023-10-25 13:30:00,345.019989,346.200012,342.260009,343.579986,6128396.0
1698240900,0,2023-10-25 13:35:00,343.549987,345.73999,342.540008,344.769989,2292255.0
1698241200,0,2023-10-25 13:40:00,344.833007,345.070007,342.769989,342.890014,1126718.0
1698241500,0,2023-10-25 13:45:00,342.915008,343.619995,341.820007,342.514099,1218301.0
1698241800,0,2023-10-25 13:50:00,342.505004,343.179992,341.600006,342.704986,897187.0
1698242100,0,2023-10-25 13:55:00,342.679992,344.709991,342.510009,344.649993,1143648.0
1698242400,0,2023-10-25 14:00:00,344.630004,344.679992,342.559997,343.190093,719566.0
1698242700,0,2023-10-25 14:05:00,343.202514,343.579986,342.23999,343.579986,679410.0
1698243000,0,2023-10-25 14:10:00,343.579895,343.579986,342.170013,342.440002,569253.0
1698243300,0,2023-10-25 14:15:00,342.440002,343.140014,341.529998,341.6716,738232.0
1698243600,0,2023-10-25 14:20:00,341.700012,341.98001,340.850799,341.040008,810228.0
1698243900,0,2023-10-25 14:25:00,341.040008,341.200012,338.940002,340.36499,1238582.0
1698244200,0,2023-10-25 14:30:00,340.584991,341.149993,339.769989,340.75241,714992.0
1698244500,0,2023-10-25 14:35:00,340.73999,341.709991,340.100006,341.409912,697167.0
1698244800,0,2023-10-25 14:40:00,341.394989,341.73001,340.460113,340.649993,448737.0
1698245100,0,2023-10-25 14:45:00,340.649993,341.700012,340.630004,340.959991,520175.0
1698245400,0,2023-10-25 14:50:00,340.940002,341.100006,338.945007,339.045013,717330.0
1698245700,0,2023-10-25 14:55:00,339.045013,339.779205,338.619995,339.540008,705151.0
1698246000,0,2023-10-25 15:00:00,339.529998,341.119995,339.48999,340.609985,620387.0
1698246300,0,2023-10-25 15:05:00,340.609985,341.570007,340.269989,340.50299,598032.0
1698246600,0,2023-10-25 15:10:00,340.515014,340.649993,339.850006,340.25,512714.0
1698246900,0,2023-10-25 15:15:00,340.214996,340.679992,339.119995,339.570007,434596.0
1698247200,0,2023-10-25 15:20:00,339.583007,339.739898,337.899993,338.279998,708245.0
1698247500,0,2023-10-25 15:25:00,338.25,338.98001,337.827301,338.640106,567037.0
1698247800,0,2023-10-25 15:30:00,338.649993,339.23999,338.200012,338.220001,845933.0
1698248100,0,2023-10-25 15:35:00,338.220001,339.149993,338.200012,338.75,341274.0
1698248400,0,2023-10-25 15:40:00,338.75,338.829986,337.940002,338.470001,440039.0
1698248700,0,2023-10-25 15:45:00,338.47171,339.242492,338.459991,338.540008,382861.0
1698249000,0,2023-10-25 15:50:00,338.589996,338.768005,337.619995,338.430603,526859.0
1698249300,0,2023-10-25 15:55:00,338.429992,338.704986,338.010009,338.070007,411284.0
1698249600,0,2023-10-25 16:00:00,338.095001,339.290008,338.019989,338.920013,446262.0
1698249900,0,2023-10-25 16:05:00,338.899993,339.350006,338.799987,339.149993,429755.0
1698250200,0,2023-10-25 16:10:00,339.11499,339.679992,338.899993,339.339996,412633.0
1698250500,0,2023-10-25 16:15:00,339.325012,339.379913,338.48999,338.899993,283880.0
1698250800,0,2023-10-25 16:20:00,338.899993,340.160003,338.760009,339.98999,457028.0
1698251100,0,2023-10-25 16:25:00,339.959991,340.049987,339.23001,339.619995,275016.0
1698251400,0,2023-10-25 16:30:00,339.6315,340.209991,339.440002,339.920013,318600.0
1698251700,0,2023-10-25 16:35:00,339.929992,340.079986,339.320007,339.661193,286070.0
1698252000,0,2023-10-25 16:40:00,339.649993,339.839996,338.899993,339.48001,309277.0
1698252300,0,2023-10-25 16:45:00,339.464599,339.850006,339.279998,339.768402,269078.0
1698252600,0,2023-10-25 16:50:00,339.760009,339.929992,339.380004,339.73999,499767.0
1698252900,0,2023-10-25 16:55:00,339.769989,339.940002,339.510009,339.575012,258818.0
1698253200,0,2023-10-25 17:00:00,339.589996,339.589996,337.963989,338.130004,402891.0
1698253500,0,2023-10-25 17:05:00,338.158691,338.729705,337.820007,338.665008,440129.0
1698253800,0,2023-10-25 17:10:00,338.619995,339.433898,338.511993,339.299987,293488.0
1698254100,0,2023-10-25 17:15:00,339.304992,339.670013,338.872985,339.200012,327855.0
1698254400,0,2023-10-25 17:20:00,339.234985,339.339996,338.859985,339.309997,219283.0
1698254700,0,2023-10-25 17:25:00,339.309997,339.309997,338.399993,338.670013,259769.0
1698255000,0,2023-10-25 17:30:00,338.619995,338.869903,337.910003,338.375396,240233.0
1698255300,0,2023-10-25 17:35:00,338.367004,338.440002,337.966796,338.429992,229137.0
1698255600,0,2023-10-25 17:40:00,338.450012,339.0,338.369995,338.769989,372792.0
1698255900,0,2023-10-25 17:45:00,338.769989,339.269989,338.720001,339.100006,372279.0
1698256200,0,2023-10-25 17:50:00,339.070007,339.390014,339.0,339.359985,262741.0
1698256500,0,2023-10-25 17:55:00,339.359985,339.659912,339.299987,339.329895,424720.0
1698256800,0,2023-10-25 18:00:00,339.329986,339.853485,339.299987,339.420013,364822.0
1698257100,0,2023-10-25 18:05:00,339.3927,339.839996,339.369995,339.679992,231712.0
1698257400,0,2023-10-25 18:10:00,339.679992,340.179992,339.410003,340.070007,354525.0
1698257700,0,2023-10-25 18:15:00,340.079986,340.559997,340.0,340.394012,477406.0
1698258000,0,2023-10-25 18:20:00,340.399993,340.859985,340.209991,340.209991,571440.0
1698258300,0,2023-10-25 18:25:00,340.209991,340.209991,339.700012,339.790008,567615.0
1698258600,0,2023-10-25 18:30:00,339.790008,340.299987,339.779998,340.140014,243050.0
1698258900,0,2023-10-25 18:35:00,340.140014,340.228485,339.709991,339.880004,267381.0
1698259200,0,2023-10-25 18:40:00,339.880004,340.0,339.510009,339.600006,331429.0
1698259500,0,2023-10-25 18:45:00,339.589996,339.769897,339.510009,339.659912,283532.0
1698259800,0,2023-10-25 18:50:00,339.660003,340.109985,339.5,340.079895,299475.0
1698260100,0,2023-10-25 18:55:00,340.029998,340.23999,339.809997,339.940704,291635.0
1698260400,0,2023-10-25 19:00:00,339.954986,340.100006,339.609985,339.929992,322734.0
1698260700,0,2023-10-25 19:05:00,339.945007,340.149993,339.600006,339.862487,356189.0
1698261000,0,2023-10-25 19:10:00,339.869995,340.059997,339.662506,339.665985,366645.0
1698261300,0,2023-10-25 19:15:00,339.670013,340.0401,339.609985,340.010009,398135.0
1698261600,0,2023-10-25 19:20:00,340.014007,340.459991,340.0,340.410003,413112.0
1698261900,0,2023-10-25 19:25:00,340.410003,340.850006,340.23001,340.799987,1720141.0
1698262200,0,2023-10-25 19:30:00,340.799987,341.200012,340.589996,340.964996,639249.0
1698262500,0,2023-10-25 19:35:00,340.975006,341.149993,340.880004,341.020294,474449.0
1698262800,0,2023-10-25 19:40:00,341.019989,341.040008,340.200012,340.23999,520754.0
1698263100,0,2023-10-25 19:45:00,340.25,340.649993,339.940002,340.519989,655835.0
1698263400,0,2023-10-25 19:50:00,340.529998,340.720001,340.269989,340.429992,943692.0
1698263700,0,2023-10-25 19:55:00,340.429992,340.920013,340.25,340.670013,2012986.0
1698327000,0,2023-10-26 13:30:00,340.540008,341.630004,337.9104,338.149993,2346076.0
1698327300,0,2023-10-26 13:35:00,338.109985,340.170013,337.929992,338.75,784815.0
1698327600,0,2023-10-26 13:40:00,338.75,339.48001,338.36499,338.959991,530428.0
1698327900,0,2023-10-26 13:45:00,338.929992,339.700012,337.130004,337.190002,552914.0
1698328200,0,2023-10-26 13:50:00,337.204986,337.204986,334.679992,335.619995,939104.0
1698328500,0,2023-10-26 13:55:00,335.60501,336.089996,335.179992,335.36499,509602.0
1698328800,0,2023-10-26 14:00:00,335.380004,335.380004,333.799987,334.010101,620091.0
1698329100,0,2023-10-26 14:05:00,334.029907,334.700012,333.320007,333.320007,718745.0
1698329400,0,2023-10-26 14:10:00,333.299987,333.719909,332.649993,333.0,613302.0
1698329700,0,2023-10-26 14:15:00,333.005004,334.140014,332.850006,333.48999,448775.0
1698330000,0,2023-10-26 14:20:00,333.510009,334.065002,332.130004,332.220001,587573.0
1698330300,0,2023-10-26 14:25:00,332.220001,333.793701,332.140014,333.475006,555378.0
1698330600,0,2023-10-26 14:30:00,333.459991,334.910003,333.410003,333.571685,554155.0
1698330900,0,2023-10-26 14:35:00,333.587402,333.769989,333.101593,333.510009,332179.0
1698331200,0,2023-10-26 14:40:00,333.529998,334.410003,333.149993,334.309997,369519.0
1698331500,0,2023-10-26 14:45:00,334.320007,335.309997,333.960113,335.285003,466065.0
1698331800,0,2023-10-26 14:50:00,335.285003,335.880004,334.618896,334.779998,407954.0
1698332100,0,2023-10-26 14:55:00,334.799987,335.109985,334.070007,334.079986,305185.0
1698332400,0,2023-10-26 15:00:00,334.041687,334.096008,332.260009,332.260009,377154.0
1698332700,0,2023-10-26 15:05:00,332.329986,332.350006,331.336303,331.829803,499035.0
1698333000,0,2023-10-26 15:10:00,331.829986,332.25,330.910003,331.089996,446229.0
1698333300,0,2023-10-26 15:15:00,331.079986,331.279998,330.559997,331.0,470012.0
1698333600,0,2023-10-26 15:20:00,330.98001,331.179992,330.029998,330.272399,417121.0
1698333900,0,2023-10-26 15:25:00,330.309997,331.010009,330.100006,330.73001,298607.0
1698334200,0,2023-10-26 15:30:00,330.809997,331.299987,330.720001,331.170013,349265.0
1698334500,0,2023-10-26 15:35:00,331.165008,331.339996,330.760101,330.98001,303772.0
1698334800,0,2023-10-26 15:40:00,330.98999,330.98999,329.600006,329.666107,431354.0
1698335100,0,2023-10-26 15:45:00,329.66101,330.829986,329.66101,330.394989,242593.0
1698335400,0,2023-10-26 15:50:00,330.390991,330.779998,330.321807,330.48001,188691.0
1698335700,0,2023-10-26 15:55:00,330.445007,331.204986,330.420013,330.709991,239051.0
1698336000,0,2023-10-26 16:00:00,330.720001,330.779998,329.359985,329.363006,321770.0
1698336300,0,2023-10-26 16:05:00,329.359985,330.75,328.040008,328.100006,589237.0
1698336600,0,2023-10-26 16:10:00,328.10501,328.369903,327.929992,328.269989,355575.0
1698336900,0,2023-10-26 16:15:00,328.269989,328.283386,326.940002,327.170013,483691.0
1698337200,0,2023-10-26 16:20:00,327.149993,327.809997,327.149993,327.690002,416686.0
1698337500,0,2023-10-26 16:25:00,327.73001,328.579986,327.73001,328.579986,440055.0
1698337800,0,2023-10-26 16:30:00,328.549987,328.899993,328.260009,328.654998,344488.0
1698338100,0,2023-10-26 16:35:00,328.640014,328.709991,327.640014,327.679992,260301.0
1698338400,0,2023-10-26 16:40:00,327.700012,327.859985,327.109985,327.790008,385160.0
1698338700,0,2023-10-26 16:45:00,327.772796,327.98001,327.168304,327.589996,262288.0
1698339000,0,2023-10-26 16:50:00,327.558013,328.19989,327.510009,327.959991,259935.0
1698339300,0,2023-10-26 16:55:00,327.929992,328.450012,327.799987,327.950012,256768.0
1698339600,0,2023-10-26 17:00:00,327.98001,328.679992,327.920013,328.429992,303495.0
1698339900,0,2023-10-26 17:05:00,328.459991,329.170013,328.390014,329.035003,347935.0
1698340200,0,2023-10-26 17:10:00,329.045013,329.119995,328.600006,329.0,180628.0
1698340500,0,2023-10-26 17:15:00,329.0,329.510009,328.910003,329.010009,260861.0
1698340800,0,2023-10-26 17:20:00,329.005004,329.065002,327.663909,327.679992,242888.0
1698341100,0,2023-10-26 17:25:00,327.700012,328.309997,327.559997,327.839996,273627.0
1698341400,0,2023-10-26 17:30:00,327.869995,328.410003,327.329986,328.288513,228488.0
1698341700,0,2023-10-26 17:35:00,328.309997,328.5,327.829986,328.0,185593.0
1698342000,0,2023-10-26 17:40:00,327.959991,328.714996,327.769989,328.639709,243877.0
1698342300,0,2023-10-26 17:45:00,328.631988,329.220001,328.609985,328.940002,222078.0
1698342600,0,2023-10-26 17:50:00,328.945007,328.98999,328.529998,328.73999,133542.0
1698342900,0,2023-10-26 17:55:00,328.73999,328.98001,328.140014,328.929901,230895.0
1698343200,0,2023-10-26 18:00:00,328.890014,329.070007,328.529998,328.98001,236879.0
1698343500,0,2023-10-26 18:05:00,328.98999,329.619995,328.959991,329.144989,221544.0
1698343800,0,2023-10-26 18:10:00,329.200012,329.830108,329.13449,329.690002,250075.0
1698344100,0,2023-10-26 18:15:00,329.679992,329.829986,329.079315,329.118499,212451.0
1698344400,0,2023-10-26 18:20:00,329.100006,329.101409,328.559997,328.621185,173317.0
1698344700,0,2023-10-26 18:25:00,328.630004,329.820007,328.369995,329.820007,215221.0
1698345000,0,2023-10-26 18:30:00,329.779998,330.440002,329.290008,330.220001,423050.0
1698345300,0,2023-10-26 18:35:00,330.25,330.309997,329.760009,329.994995,258552.0
1698345600,0,2023-10-26 18:40:00,329.98999,330.579711,329.760009,330.329986,281057.0
1698345900,0,2023-10-26 18:45:00,330.359985,330.831207,330.209991,330.770111,320246.0
1698346200,0,2023-10-26 18:50:00,330.829986,331.340087,330.829986,331.290008,330322.0
1698346500,0,2023-10-26 18:55:00,331.285003,331.48001,330.920013,331.459991,335084.0
1698346800,0,2023-10-26 19:00:00,331.459991,331.5,331.0,331.299987,384466.0
1698347100,0,2023-10-26 19:05:00,331.309997,331.450012,330.369995,330.510009,267303.0
1698347400,0,2023-10-26 19:10:00,330.540008,330.569885,329.285003,329.565795,362698.0
1698347700,0,2023-10-26 19:15:00,329.565002,329.98999,329.234985,329.829986,319310.0
1698348000,0,2023-10-26 19:20:00,329.859985,330.259887,329.600006,329.820007,220068.0
1698348300,0,2023-10-26 19:25:00,329.804992,329.869995,329.416503,329.48999,192827.0
1698348600,0,2023-10-26 19:30:00,329.540008,329.700012,329.200012,329.359985,257973.0
1698348900,0,2023-10-26 19:35:00,329.339996,329.339996,328.140014,328.48999,381397.0
1698349200,0,2023-10-26 19:40:00,328.5,328.519989,327.829986,327.829986,328644.0
1698349500,0,2023-10-26 19:45:00,327.839996,327.959991,327.325592,327.670013,492363.0
1698349800,0,2023-10-26 19:50:00,327.670013,328.700012,327.640014,328.334991,789775.0
1698350100,0,2023-10-26 19:55:00,328.279998,328.630004,327.619995,327.839996,1336408.0
1698413400,0,2023-10-27 13:30:00,330.424987,332.149993,329.799987,331.029998,1919586.0
1698413700,0,2023-10-27 13:35:00,331.054992,332.700012,330.700012,331.509399,691239.0
1698414000,0,2023-10-27 13:40:00,331.488494,332.380004,330.769989,332.279998,644503.0
1698414300,0,2023-10-27 13:45:00,332.279998,333.070007,331.869995,332.815002,897804.0
1698414600,0,2023-10-27 13:50:00,332.820007,332.880004,331.429992,331.48001,439373.0
1698414900,0,2023-10-27 13:55:00,331.5,333.73001,331.5,333.619995,574760.0
1698415200,0,2023-10-27 14:00:00,333.630004,333.700012,332.529998,333.48999,563546.0
1698415500,0,2023-10-27 14:05:00,333.510009,334.380004,332.859985,332.904998,642233.0
1698415800,0,2023-10-27 14:10:00,332.940002,334.799987,332.929992,334.029998,539740.0
1698416100,0,2023-10-27 14:15:00,333.970001,334.880004,333.820007,334.339996,474869.0
1698416400,0,2023-10-27 14:20:00,334.429992,334.769989,333.519989,333.957,364690.0
1698416700,0,2023-10-27 14:25:00,333.940002,334.609985,333.660003,334.100006,363381.0
1698417000,0,2023-10-27 14:30:00,334.089996,334.269989,333.779998,334.065002,408503.0
1698417300,0,2023-10-27 14:35:00,334.114685,334.350006,333.209991,333.220001,334884.0
1698417600,0,2023-10-27 14:40:00,333.23999,333.440002,332.769989,332.934997,450202.0
1698417900,0,2023-10-27 14:45:00,332.959991,333.869995,332.945007,333.440002,272698.0
1698418200,0,2023-10-27 14:50:00,333.5,334.410003,333.459991,334.100006,295294.0
1698418500,0,2023-10-27 14:55:00,334.070007,334.684997,333.970001,334.140014,324323.0
1698418800,0,2023-10-27 15:00:00,334.170013,334.75,334.109985,334.690002,268188.0
1698419100,0,2023-10-27 15:05:00,334.660003,335.244995,334.5,335.070007,362936.0
1698419400,0,2023-10-27 15:10:00,335.079986,336.160003,334.994995,336.148712,500761.0
1698419700,0,2023-10-27 15:15:00,336.130004,336.720001,335.609985,335.609985,449096.0
1698420000,0,2023-10-27 15:20:00,335.600006,336.101409,335.570007,335.820007,252290.0
1698420300,0,2023-10-27 15:25:00,335.790008,336.109985,335.670013,335.910095,193899.0
1698420600,0,2023-10-27 15:30:00,335.98999,336.079986,334.640014,334.73999,224002.0
1698420900,0,2023-10-27 15:35:00,334.769989,335.309997,334.650604,334.720001,181093.0
1698421200,0,2023-10-27 15:40:00,334.75,334.910003,334.079986,334.111785,182766.0
1698421500,0,2023-10-27 15:45:00,334.149993,334.149993,333.670104,333.940002,185081.0
1698421800,0,2023-10-27 15:50:00,333.94699,334.579711,333.929992,334.089996,241796.0
1698422100,0,2023-10-27 15:55:00,334.070007,334.428009,334.003814,334.380004,120158.0
1698422400,0,2023-10-27 16:00:00,334.320007,334.75,334.109985,334.390014,273392.0
1698422700,0,2023-10-27 16:05:00,334.399993,334.859985,334.269989,334.709991,177106.0
1698423000,0,2023-10-27 16:10:00,334.709991,334.848999,334.25,334.380004,184255.0
1698423300,0,2023-10-27 16:15:00,334.309997,334.670013,334.149993,334.330413,112707.0
1698423600,0,2023-10-27 16:20:00,334.279998,334.399993,333.679992,333.7789,126747.0
1698423900,0,2023-10-27 16:25:00,333.73999,333.910003,332.890014,333.320007,180678.0
1698424200,0,2023-10-27 16:30:00,333.279998,333.439514,332.875488,333.179992,167139.0
1698424500,0,2023-10-27 16:35:00,333.180908,333.839996,333.140014,333.809997,137315.0
1698424800,0,2023-10-27 16:40:00,333.769989,333.829986,333.070007,333.174987,127554.0
1698425100,0,2023-10-27 16:45:00,333.140014,333.190002,332.709991,332.73001,174751.0
1698425400,0,2023-10-27 16:50:00,332.73001,332.779998,332.290008,332.649993,178344.0
1698425700,0,2023-10-27 16:55:00,332.660003,332.690002,332.320007,332.429992,128805.0
1698426000,0,2023-10-27 17:00:00,332.420989,332.600006,332.140014,332.195007,161118.0
1698426300,0,2023-10-27 17:05:00,332.200012,332.200012,331.470001,331.75,289206.0
1698426600,0,2023-10-27 17:10:00,331.75,332.029998,331.399993,331.616302,214234.0
1698426900,0,2023-10-27 17:15:00,331.619995,331.669891,330.829986,331.200012,312639.0
1698427200,0,2023-10-27 17:20:00,331.170013,331.600006,330.790008,331.429992,180636.0
1698427500,0,2023-10-27 17:25:00,331.390014,331.902496,331.290802,331.600006,244870.0
1698427800,0,2023-10-27 17:30:00,331.520385,331.540008,330.910003,331.2901,165716.0
1698428100,0,2023-10-27 17:35:00,331.286987,331.510009,330.869995,331.089996,156493.0
1698428400,0,2023-10-27 17:40:00,331.070007,331.660003,330.769989,331.290008,143078.0
1698428700,0,2023-10-27 17:45:00,331.220001,331.299987,330.617309,330.85501,156809.0
1698429000,0,2023-10-27 17:50:00,330.829986,331.329986,330.440002,330.559997,158743.0
1698429300,0,2023-10-27 17:55:00,330.516113,330.769989,330.070007,330.200012,497734.0
1698429600,0,2023-10-27 18:00:00,330.160003,330.390014,328.820007,329.160003,576204.0
1698429900,0,2023-10-27 18:05:00,329.170013,329.929992,329.130004,329.720001,520302.0
1698430200,0,2023-10-27 18:10:00,329.73001,330.119995,329.640014,329.764007,181949.0
1698430500,0,2023-10-27 18:15:00,329.804992,330.299987,329.639099,329.679992,248193.0
1698430800,0,2023-10-27 18:20:00,329.679992,329.709594,329.209991,329.600006,242729.0
1698431100,0,2023-10-27 18:25:00,329.579986,329.720001,329.345001,329.660003,150067.0
1698431400,0,2023-10-27 18:30:00,329.660003,329.959991,329.23059,329.28009,361075.0
1698431700,0,2023-10-27 18:35:00,329.309997,330.200012,329.149993,329.970001,295691.0
1698432000,0,2023-10-27 18:40:00,329.98999,330.179992,329.760009,330.020111,182309.0
1698432300,0,2023-10-27 18:45:00,330.029998,330.255004,328.940002,329.083007,242899.0
1698432600,0,2023-10-27 18:50:00,329.075012,329.339996,328.826995,329.073394,200895.0
1698432900,0,2023-10-27 18:55:00,329.100006,329.140014,328.400695,328.894989,380567.0
1698433200,0,2023-10-27 19:00:00,328.880004,329.140014,328.589996,328.839996,242008.0
1698433500,0,2023-10-27 19:05:00,328.809997,329.320007,328.720001,329.200012,212283.0
1698433800,0,2023-10-27 19:10:00,329.200012,329.98001,329.040008,329.570007,259875.0
1698434100,0,2023-10-27 19:15:00,329.565002,330.029998,329.5,329.665008,228848.0
1698434400,0,2023-10-27 19:20:00,329.670013,329.850006,329.149993,329.399993,198996.0
1698434700,0,2023-10-27 19:25:00,329.410003,329.769989,329.23999,329.5,280074.0
1698435000,0,2023-10-27 19:30:00,329.510009,329.78601,328.73999,328.812286,333564.0
1698435300,0,2023-10-27 19:35:00,328.809997,328.959991,328.480987,328.554992,327051.0
1698435600,0,2023-10-27 19:40:00,328.540008,329.309997,328.459991,328.790008,345604.0
1698435900,0,2023-10-27 19:45:00,328.799987,329.579986,328.779998,329.579986,297504.0
1698436200,0,2023-10-27 19:50:00,329.559997,329.649993,329.160003,329.329986,478627.0
1698436500,0,2023-10-27 19:55:00,329.339996,329.98999,329.209991,329.820007,1282823.0
1698672600,0,2023-10-30 13:30:00,333.410003,333.790008,330.519989,333.029998,1096096.0
1698672900,0,2023-10-30 13:35:00,332.920013,337.440002,332.869995,335.019989,553245.0
1698673200,0,2023-10-30 13:40:00,335.029998,335.970001,334.829986,335.740203,562295.0
1698673500,0,2023-10-30 13:45:00,335.75,337.73999,335.529998,337.420013,629526.0
1698673800,0,2023-10-30 13:50:00,337.429992,338.600006,337.350006,338.329986,823703.0
1698674100,0,2023-10-30 13:55:00,338.36499,339.450012,337.600006,338.149993,846935.0
1698674400,0,2023-10-30 14:00:00,338.179992,338.450012,336.660095,336.820007,482842.0
1698674700,0,2023-10-30 14:05:00,336.799896,337.98001,336.670013,337.86499,353077.0
1698675000,0,2023-10-30 14:10:00,337.890014,338.107208,337.019989,337.070007,255983.0
1698675300,0,2023-10-30 14:15:00,337.119995,337.290008,335.529998,335.829986,321085.0
1698675600,0,2023-10-30 14:20:00,335.839996,335.929992,335.084991,335.679992,344150.0
1698675900,0,2023-10-30 14:25:00,335.649993,335.75,334.959991,335.209991,361555.0
1698676200,0,2023-10-30 14:30:00,335.200012,335.369995,334.670013,335.079986,278779.0
1698676500,0,2023-10-30 14:35:00,335.11499,335.630004,334.839996,334.98999,173350.0
1698676800,0,2023-10-30 14:40:00,335.029998,335.317291,334.109985,334.127197,208801.0
1698677100,0,2023-10-30 14:45:00,334.140014,334.98001,334.059997,334.779998,238846.0
1698677400,0,2023-10-30 14:50:00,334.820007,335.700012,334.690093,335.170013,228843.0
1698677700,0,2023-10-30 14:55:00,335.160003,335.309997,334.570007,334.779998,208781.0
1698678000,0,2023-10-30 15:00:00,334.73999,335.959991,334.73999,335.73999,194781.0
1698678300,0,2023-10-30 15:05:00,335.73001,336.299987,335.579986,336.010009,253841.0
1698678600,0,2023-10-30 15:10:00,335.98999,336.410003,335.309997,335.394989,203504.0
1698678900,0,2023-10-30 15:15:00,335.380004,335.389892,334.809997,334.859985,194327.0
1698679200,0,2023-10-30 15:20:00,334.859985,335.129913,334.200012,334.299987,190012.0
1698679500,0,2023-10-30 15:25:00,334.309997,334.704986,334.279388,334.704986,214303.0
1698679800,0,2023-10-30 15:30:00,334.709991,335.549987,334.700012,335.5,168933.0
1698680100,0,2023-10-30 15:35:00,335.510009,335.829986,334.945007,334.970001,171820.0
1698680400,0,2023-10-30 15:40:00,334.899993,335.151702,334.5,335.130004,124740.0
1698680700,0,2023-10-30 15:45:00,335.119995,335.570007,334.950012,335.269989,123295.0
1698681000,0,2023-10-30 15:50:00,335.290008,336.037994,335.190002,336.005004,156139.0
1698681300,0,2023-10-30 15:55:00,336.040008,336.329986,335.731414,336.029998,199403.0
1698681600,0,2023-10-30 16:00:00,336.044006,336.049987,335.488006,335.769989,230095.0
1698681900,0,2023-10-30 16:05:00,335.756011,335.791809,335.079986,335.299987,108205.0
1698682200,0,2023-10-30 16:10:00,335.288085,335.910003,335.269989,335.630004,131944.0
1698682500,0,2023-10-30 16:15:00,335.630004,336.040008,335.010009,335.149993,104828.0
1698682800,0,2023-10-30 16:20:00,335.170013,335.192504,334.790008,334.969909,137005.0
1698683100,0,2023-10-30 16:25:00,334.970001,335.21701,334.890014,335.064392,146250.0
1698683400,0,2023-10-30 16:30:00,335.100006,335.799987,335.019989,335.609985,176703.0
1698683700,0,2023-10-30 16:35:00,335.600006,335.83551,335.380004,335.448791,136358.0
1698684000,0,2023-10-30 16:40:00,335.380004,335.470001,334.679992,334.850006,136123.0
1698684300,0,2023-10-30 16:45:00,334.934997,335.264099,334.690002,335.160003,128774.0
1698684600,0,2023-10-30 16:50:00,335.200012,335.399993,334.880004,334.969909,173991.0
1698684900,0,2023-10-30 16:55:00,334.994995,335.149993,334.640014,334.950012,140599.0
1698685200,0,2023-10-30 17:00:00,334.964996,335.149993,334.690002,334.900085,86185.0
1698685500,0,2023-10-30 17:05:00,334.920013,335.48999,334.850006,335.410003,206334.0
1698685800,0,2023-10-30 17:10:00,335.410003,335.549987,335.035003,335.160003,178358.0
1698686100,0,2023-10-30 17:15:00,335.179992,335.341186,334.894989,335.049987,151062.0
1698686400,0,2023-10-30 17:20:00,335.029998,336.290008,334.890014,336.269989,212435.0
1698686700,0,2023-10-30 17:25:00,336.25,337.079986,336.109985,336.950012,268578.0
1698687000,0,2023-10-30 17:30:00,337.015014,337.410003,336.63449,336.799987,280038.0
1698687300,0,2023-10-30 17:35:00,336.715087,336.880004,336.359985,336.48001,269409.0
1698687600,0,2023-10-30 17:40:00,336.48001,336.720001,336.404998,336.429992,159091.0
1698687900,0,2023-10-30 17:45:00,336.459991,336.720001,336.309997,336.679992,124306.0
1698688200,0,2023-10-30 17:50:00,336.670013,337.079986,336.559997,336.959991,187416.0
1698688500,0,2023-10-30 17:55:00,336.970001,337.160003,336.75,337.119995,99433.0
1698688800,0,2023-10-30 18:00:00,337.119995,337.23999,336.820098,337.218505,100570.0
1698689100,0,2023-10-30 18:05:00,337.23999,337.269989,336.768798,337.041412,176819.0
1698689400,0,2023-10-30 18:10:00,337.05249,337.25,336.660003,336.720001,175975.0
1698689700,0,2023-10-30 18:15:00,336.709991,336.709991,336.380004,336.5,112700.0
1698690000,0,2023-10-30 18:20:00,336.48001,336.859985,336.25,336.549987,150585.0
1698690300,0,2023-10-30 18:25:00,336.510009,336.649993,336.204986,336.399993,163021.0
1698690600,0,2023-10-30 18:30:00,336.380004,336.769989,336.293304,336.625,112116.0
1698690900,0,2023-10-30 18:35:00,336.640014,337.010009,336.545013,336.584991,190896.0
1698691200,0,2023-10-30 18:40:00,336.619995,336.98999,336.440002,336.959991,106291.0
1698691500,0,2023-10-30 18:45:00,337.0,337.200012,336.809997,337.065002,162500.0
1698691800,0,2023-10-30 18:50:00,337.049987,337.350006,336.910003,337.102294,135881.0
1698692100,0,2023-10-30 18:55:00,337.089996,337.260009,336.880096,337.070007,133586.0
1698692400,0,2023-10-30 19:00:00,337.060394,337.600006,336.799987,337.119995,217139.0
1698692700,0,2023-10-30 19:05:00,337.140014,337.420013,337.029998,337.130004,159124.0
1698693000,0,2023-10-30 19:10:00,337.109985,337.459991,336.925598,337.380004,178722.0
1698693300,0,2023-10-30 19:15:00,337.399993,337.600006,337.140014,337.600006,179192.0
1698693600,0,2023-10-30 19:20:00,337.609985,338.154998,337.380004,338.154998,275788.0
1698693900,0,2023-10-30 19:25:00,338.130004,338.149993,337.700012,337.700012,222975.0
1698694200,0,2023-10-30 19:30:00,337.709991,337.929992,337.549987,337.579986,160855.0
1698694500,0,2023-10-30 19:35:00,337.600006,337.950012,337.5466,337.760009,182304.0
1698694800,0,2023-10-30 19:40:00,337.760009,337.820007,337.320007,337.579986,238306.0
1698695100,0,2023-10-30 19:45:00,337.570007,337.98001,337.372589,337.829986,310356.0
1698695400,0,2023-10-30 19:50:00,337.869995,337.98001,337.529998,337.643707,448470.0
1698695700,0,2023-10-30 19:55:00,337.640014,337.859985,337.059997,337.350006,808054.0
1698759000,0,2023-10-31 13:30:00,338.850006,339.0,336.380004,336.540008,1035598.0
1698759300,0,2023-10-31 13:35:00,336.524993,336.679992,335.119995,336.339996,478367.0
1698759600,0,2023-10-31 13:40:00,336.339996,336.769989,335.859985,335.920013,281223.0
1698759900,0,2023-10-31 13:45:00,335.899993,336.799987,335.840087,336.299987,257959.0
1698760200,0,2023-10-31 13:50:00,336.309997,336.320007,335.140106,335.850006,287891.0
1698760500,0,2023-10-31 13:55:00,335.820007,336.350006,335.609985,336.190002,237230.0
1698760800,0,2023-10-31 14:00:00,336.170013,336.640014,335.816192,335.910003,330811.0
1698761100,0,2023-10-31 14:05:00,335.839996,336.950012,335.579986,336.920013,257600.0
1698761400,0,2023-10-31 14:10:00,336.900085,337.584197,336.779998,336.929992,407190.0
1698761700,0,2023-10-31 14:15:00,336.929992,337.5,336.809112,337.209899,232015.0
1698762000,0,2023-10-31 14:20:00,337.184997,337.849792,337.130004,337.397491,223854.0
1698762300,0,2023-10-31 14:25:00,337.369995,337.470001,336.73999,337.209991,235132.0
1698762600,0,2023-10-31 14:30:00,337.23001,337.549896,336.73001,337.049987,204089.0
1698762900,0,2023-10-31 14:35:00,337.040008,337.119995,335.910003,335.970001,233932.0
1698763200,0,2023-10-31 14:40:00,335.945007,337.289886,335.779998,337.160003,271563.0
1698763500,0,2023-10-31 14:45:00,337.140014,337.5,336.670013,336.924987,212814.0
1698763800,0,2023-10-31 14:50:00,336.940002,337.470001,336.910003,337.23999,188225.0
1698764100,0,2023-10-31 14:55:00,337.260009,337.420013,336.245697,336.609985,214500.0
1698764400,0,2023-10-31 15:00:00,336.619995,336.979797,336.209991,336.529998,219503.0
1698764700,0,2023-10-31 15:05:00,336.549987,336.769989,336.320007,336.595001,159779.0
1698765000,0,2023-10-31 15:10:00,336.579986,336.869995,336.320007,336.519989,145846.0
1698765300,0,2023-10-31 15:15:00,336.579986,336.809997,336.170104,336.670013,151003.0
1698765600,0,2023-10-31 15:20:00,336.700012,336.827514,336.019989,336.179992,185118.0
1698765900,0,2023-10-31 15:25:00,336.179992,336.529998,335.410003,335.5,187122.0
1698766200,0,2023-10-31 15:30:00,335.505004,335.640014,335.010009,335.600006,223285.0
1698766500,0,2023-10-31 15:35:00,335.579986,335.609985,334.915008,335.380004,176048.0
1698766800,0,2023-10-31 15:40:00,335.420013,335.769989,334.869995,335.089996,119246.0
1698767100,0,2023-10-31 15:45:00,335.084289,335.10501,334.769989,334.950012,142330.0
1698767400,0,2023-10-31 15:50:00,334.950012,335.040008,334.700012,334.875,175773.0
1698767700,0,2023-10-31 15:55:00,334.920013,336.200012,334.920013,336.109985,182013.0
1698768000,0,2023-10-31 16:00:00,336.089996,336.119995,335.470001,335.5,142899.0
1698768300,0,2023-10-31 16:05:00,335.470001,335.589996,335.200012,335.536285,105419.0
1698768600,0,2023-10-31 16:10:00,335.529998,335.820007,335.209991,335.25,124586.0
1698768900,0,2023-10-31 16:15:00,335.290008,335.713714,335.209991,335.529998,167870.0
1698769200,0,2023-10-31 16:20:00,335.549987,335.790008,335.454986,335.649993,82485.0
1698769500,0,2023-10-31 16:25:00,335.635009,336.040008,335.549987,335.929992,98249.0
1698769800,0,2023-10-31 16:30:00,335.950012,336.540008,335.869995,336.220001,151477.0
1698770100,0,2023-10-31 16:35:00,336.23999,336.369995,335.339996,336.339996,179612.0
1698770400,0,2023-10-31 16:40:00,336.309997,336.869995,336.040008,336.61499,107442.0
1698770700,0,2023-10-31 16:45:00,336.649993,336.690002,336.440002,336.569885,72484.0
1698771000,0,2023-10-31 16:50:00,336.570007,336.579986,336.119995,336.380004,71161.0
1698771300,0,2023-10-31 16:55:00,336.369995,336.849914,336.339996,336.709991,126842.0
1698771600,0,2023-10-31 17:00:00,336.73001,337.190002,336.679992,336.86499,217575.0
1698771900,0,2023-10-31 17:05:00,336.890014,337.339996,336.885009,337.334991,176186.0
1698772200,0,2023-10-31 17:10:00,337.320007,337.350006,336.670013,337.190002,142407.0
1698772500,0,2023-10-31 17:15:00,337.209991,337.659912,337.0914,337.119995,151278.0
1698772800,0,2023-10-31 17:20:00,337.160003,337.309906,337.0,337.010009,57318.0
1698773100,0,2023-10-31 17:25:00,336.98999,337.083496,336.649993,336.869995,143426.0
1698773400,0,2023-10-31 17:30:00,336.910003,337.559997,336.875,337.48999,150286.0
1698773700,0,2023-10-31 17:35:00,337.470001,337.720001,337.200012,337.709991,133546.0
1698774000,0,2023-10-31 17:40:00,337.690002,338.48999,337.609985,338.160003,208807.0
1698774300,0,2023-10-31 17:45:00,338.100006,338.170013,337.660095,337.75,118034.0
1698774600,0,2023-10-31 17:50:00,337.760009,338.380004,337.700012,338.290008,102326.0
1698774900,0,2023-10-31 17:55:00,338.260986,338.385009,338.0,338.084991,86516.0
1698775200,0,2023-10-31 18:00:00,338.070007,338.140014,337.679992,337.690002,136919.0
1698775500,0,2023-10-31 18:05:00,337.690002,337.869995,337.390014,337.519012,140538.0
1698775800,0,2023-10-31 18:10:00,337.519989,337.809997,337.450012,337.48001,98680.0
1698776100,0,2023-10-31 18:15:00,337.459991,337.799987,337.359985,337.429992,134094.0
1698776400,0,2023-10-31 18:20:00,337.420013,337.709991,337.260009,337.369995,88719.0
1698776700,0,2023-10-31 18:25:00,337.375,337.489898,337.100097,337.320007,124745.0
1698777000,0,2023-10-31 18:30:00,337.339996,337.660003,337.2901,337.510009,129157.0
1698777300,0,2023-10-31 18:35:00,337.494293,337.559997,337.174987,337.296386,143662.0
1698777600,0,2023-10-31 18:40:00,337.23999,337.670013,337.200012,337.549987,138862.0
1698777900,0,2023-10-31 18:45:00,337.540008,338.149993,337.390014,337.774993,165978.0
1698778200,0,2023-10-31 18:50:00,337.790008,337.959991,337.529998,337.619995,102216.0
1698778500,0,2023-10-31 18:55:00,337.625,338.049987,337.625,337.985687,125672.0
1698778800,0,2023-10-31 19:00:00,337.98999,338.390014,337.915008,338.260101,162133.0
1698779100,0,2023-10-31 19:05:00,338.290008,338.290008,337.769989,338.029998,106916.0
1698779400,0,2023-10-31 19:10:00,338.019989,338.23001,337.769989,337.790008,116018.0
1698779700,0,2023-10-31 19:15:00,337.769897,337.799987,337.549987,337.600097,110544.0
1698780000,0,2023-10-31 19:20:00,337.640014,337.649993,337.23999,337.359985,157269.0
1698780300,0,2023-10-31 19:25:00,337.380004,337.559997,337.309997,337.540008,125010.0
1698780600,0,2023-10-31 19:30:00,337.540008,337.549987,337.190002,337.5,197212.0
1698780900,0,2023-10-31 19:35:00,337.5,337.834014,337.369995,337.369995,185123.0
1698781200,0,2023-10-31 19:40:00,337.409912,337.920013,337.329986,337.915008,236201.0
1698781500,0,2023-10-31 19:45:00,337.899993,338.149993,337.519989,337.649993,254293.0
1698781800,0,2023-10-31 19:50:00,337.700012,338.049987,337.350006,337.899993,442876.0
1698782100,0,2023-10-31 19:55:00,337.880004,338.440002,337.859985,338.140014,1048452.0
1698845400,0,2023-11-01 13:30:00,339.790008,341.670013,339.649993,341.660003,1077490.0
1698845700,0,2023-11-01 13:35:00,341.640594,343.470001,341.309997,343.346801,792295.0
1698846000,0,2023-11-01 13:40:00,343.320007,344.079986,342.700012,343.920013,706866.0
1698846300,0,2023-11-01 13:45:00,343.830108,343.959991,342.929992,343.660003,486285.0
1698846600,0,2023-11-01 13:50:00,343.651092,344.070007,342.839996,343.769989,424970.0
1698846900,0,2023-11-01 13:55:00,343.769989,343.959991,343.100006,343.390502,331139.0
1698847200,0,2023-11-01 14:00:00,343.399993,344.559997,342.880004,344.149902,564320.0
1698847500,0,2023-11-01 14:05:00,344.089996,344.309997,342.679992,342.98001,427802.0
1698847800,0,2023-11-01 14:10:00,342.98001,344.160003,342.679992,343.929199,350108.0
1698848100,0,2023-11-01 14:15:00,343.950012,344.73001,343.920013,344.570007,388793.0
1698848400,0,2023-11-01 14:20:00,344.579986,345.779998,344.5,345.640991,642619.0
1698848700,0,2023-11-01 14:25:00,345.619995,345.970001,345.299987,345.470001,379230.0
1698849000,0,2023-11-01 14:30:00,345.48001,345.795013,345.109985,345.619995,406612.0
1698849300,0,2023-11-01 14:35:00,345.625,345.760009,344.895996,345.730102,399982.0
1698849600,0,2023-11-01 14:40:00,345.73999,346.494995,345.510009,346.299987,438111.0
1698849900,0,2023-11-01 14:45:00,346.299987,346.510009,345.900085,345.950286,350227.0
1698850200,0,2023-11-01 14:50:00,345.950012,346.265014,345.73999,346.049987,264119.0
1698850500,0,2023-11-01 14:55:00,346.049987,346.070007,345.339996,345.720001,259678.0
1698850800,0,2023-11-01 15:00:00,345.709991,346.220001,345.450012,345.852905,242837.0
1698851100,0,2023-11-01 15:05:00,345.879913,346.100006,345.730102,345.920013,169945.0
1698851400,0,2023-11-01 15:10:00,345.950012,346.0,344.790008,345.309997,248193.0
1698851700,0,2023-11-01 15:15:00,345.320007,345.48001,344.899993,344.899993,233984.0
1698852000,0,2023-11-01 15:20:00,344.920013,345.279998,344.649993,345.23999,333341.0
1698852300,0,2023-11-01 15:25:00,345.23001,345.429809,344.829986,345.054992,233739.0
1698852600,0,2023-11-01 15:30:00,345.079986,345.130004,344.700012,344.885009,157588.0
1698852900,0,2023-11-01 15:35:00,344.880004,345.100006,344.510009,344.540008,128325.0
1698853200,0,2023-11-01 15:40:00,344.559997,344.820007,344.339996,344.769989,166587.0
1698853500,0,2023-11-01 15:45:00,344.795013,344.98999,344.540008,344.640014,172219.0
1698853800,0,2023-11-01 15:50:00,344.630004,344.929992,344.350006,344.929992,146848.0
1698854100,0,2023-11-01 15:55:00,344.880004,345.450012,344.839996,345.100006,239987.0
1698854400,0,2023-11-01 16:00:00,345.100006,345.119995,344.631408,344.799987,127343.0
1698854700,0,2023-11-01 16:05:00,344.829986,345.140014,344.605285,344.799987,109864.0
1698855000,0,2023-11-01 16:10:00,344.820007,345.149993,344.549987,344.790008,150532.0
1698855300,0,2023-11-01 16:15:00,344.809997,344.880004,344.269989,344.549987,204188.0
1698855600,0,2023-11-01 16:20:00,344.540008,344.660003,344.339996,344.420013,104723.0
1698855900,0,2023-11-01 16:25:00,344.390014,344.44461,344.130004,344.170013,133905.0
1698856200,0,2023-11-01 16:30:00,344.190002,344.662292,344.154296,344.399993,125062.0
1698856500,0,2023-11-01 16:35:00,344.404998,344.502502,343.619995,343.73001,151086.0
1698856800,0,2023-11-01 16:40:00,343.779998,343.809997,343.290008,343.795806,160874.0
1698857100,0,2023-11-01 16:45:00,343.799987,343.850006,343.498596,343.734985,97026.0
1698857400,0,2023-11-01 16:50:00,343.779998,343.959991,343.660003,343.820007,98898.0
1698857700,0,2023-11-01 16:55:00,343.839996,344.010009,343.619995,343.709991,124316.0
1698858000,0,2023-11-01 17:00:00,343.709991,343.829986,343.440002,343.515014,82591.0
1698858300,0,2023-11-01 17:05:00,343.470001,343.98001,343.470001,343.930114,105286.0
1698858600,0,2023-11-01 17:10:00,343.98999,344.329986,343.950012,344.135009,151799.0
1698858900,0,2023-11-01 17:15:00,344.101806,344.359008,343.940002,344.25,113703.0
1698859200,0,2023-11-01 17:20:00,344.25,344.390014,344.082885,344.179992,127262.0
1698859500,0,2023-11-01 17:25:00,344.200012,344.279998,343.899993,343.98001,129008.0
1698859800,0,2023-11-01 17:30:00,343.959991,344.095001,343.459991,343.648498,123070.0
1698860100,0,2023-11-01 17:35:00,343.640014,343.950012,343.619995,343.910003,96611.0
1698860400,0,2023-11-01 17:40:00,343.850494,344.149993,343.760009,344.070007,135596.0
1698860700,0,2023-11-01 17:45:00,344.082214,344.089996,343.660003,344.089996,129557.0
1698861000,0,2023-11-01 17:50:00,344.079986,344.429992,344.049987,344.140014,132600.0
1698861300,0,2023-11-01 17:55:00,344.160003,344.260009,343.839996,344.040008,95182.0
1698861600,0,2023-11-01 18:00:00,344.045013,344.880004,343.579986,344.0,237010.0
1698861900,0,2023-11-01 18:05:00,343.959991,344.269989,343.679992,343.910003,156004.0
1698862200,0,2023-11-01 18:10:00,343.880004,344.290008,343.869995,343.940002,114638.0
1698862500,0,2023-11-01 18:15:00,343.970001,344.429992,343.75,344.209991,180135.0
1698862800,0,2023-11-01 18:20:00,344.265014,344.73001,344.220092,344.485198,140424.0
1698863100,0,2023-11-01 18:25:00,344.519989,344.820007,344.260009,344.679992,172502.0
1698863400,0,2023-11-01 18:30:00,344.679992,345.73001,344.679992,345.59201,355896.0
1698863700,0,2023-11-01 18:35:00,345.600006,345.850006,344.100006,344.629913,425909.0
1698864000,0,2023-11-01 18:40:00,344.580108,344.660003,343.100006,343.779998,364218.0
1698864300,0,2023-11-01 18:45:00,343.820007,344.339904,343.040008,343.890014,342352.0
1698864600,0,2023-11-01 18:50:00,343.839996,344.670013,343.770111,344.100006,270997.0
1698864900,0,2023-11-01 18:55:00,344.140014,345.450012,344.109985,345.190002,296676.0
1698865200,0,2023-11-01 19:00:00,345.195007,346.320007,345.149993,345.809997,502086.0
1698865500,0,2023-11-01 19:05:00,345.859985,346.010009,345.399993,345.910003,350263.0
1698865800,0,2023-11-01 19:10:00,345.850006,346.350006,345.359985,345.5,365158.0
1698866100,0,2023-11-01 19:15:00,345.5,346.269989,345.299987,346.066009,280059.0
1698866400,0,2023-11-01 19:20:00,346.100006,346.880004,345.875,346.839996,501289.0
1698866700,0,2023-11-01 19:25:00,346.850006,347.100006,346.320007,346.734985,386189.0
1698867000,0,2023-11-01 19:30:00,346.709991,347.420013,346.549987,347.070007,497152.0
1698867300,0,2023-11-01 19:35:00,347.070007,347.279998,346.760009,346.839996,256187.0
1698867600,0,2023-11-01 19:40:00,346.859985,346.869995,346.380004,346.785003,329814.0
1698867900,0,2023-11-01 19:45:00,346.769989,346.970001,346.650207,346.679992,370419.0
1698868200,0,2023-11-01 19:50:00,346.720001,346.820007,345.679992,345.760009,777009.0
1698868500,0,2023-11-01 19:55:00,345.769989,346.75,345.760009,346.109985,1077685.0
1698931800,0,2023-11-02 13:30:00,347.23999,347.73001,345.899993,347.410003,2011188.0
1698932100,0,2023-11-02 13:35:00,347.429992,347.589904,346.359985,346.954986,502131.0
1698932400,0,2023-11-02 13:40:00,346.890991,347.529998,346.429992,347.109985,639109.0
1698932700,0,2023-11-02 13:45:00,347.095001,347.095001,344.769989,346.350006,965434.0
1698933000,0,2023-11-02 13:50:00,346.36499,346.475006,345.329986,345.565002,472283.0
1698933300,0,2023-11-02 13:55:00,345.595001,346.73001,345.559997,346.429992,311123.0
1698933600,0,2023-11-02 14:00:00,346.429992,346.700012,345.950012,346.470001,298351.0
1698933900,0,2023-11-02 14:05:00,346.499694,346.499694,345.440002,345.600006,347183.0
1698934200,0,2023-11-02 14:10:00,345.600006,346.149993,345.299987,345.959991,328488.0
1698934500,0,2023-11-02 14:15:00,345.950103,346.440002,345.820007,346.149993,255404.0
1698934800,0,2023-11-02 14:20:00,346.174987,346.75,346.100006,346.442993,276165.0
1698935100,0,2023-11-02 14:25:00,346.450012,347.600006,346.440002,347.329986,351503.0
1698935400,0,2023-11-02 14:30:00,347.36499,347.394989,346.640014,346.755004,206193.0
1698935700,0,2023-11-02 14:35:00,346.712799,347.619995,346.600006,347.450012,252781.0
1698936000,0,2023-11-02 14:40:00,347.430114,347.98001,347.350006,347.917602,325076.0
1698936300,0,2023-11-02 14:45:00,347.899993,347.915008,347.250091,347.619995,251250.0
1698936600,0,2023-11-02 14:50:00,347.609985,348.714996,347.369995,348.409912,475344.0
1698936900,0,2023-11-02 14:55:00,348.385009,348.769989,348.269989,348.540008,284367.0
1698937200,0,2023-11-02 15:00:00,348.549987,348.656005,348.029998,348.299987,297588.0
1698937500,0,2023-11-02 15:05:00,348.299987,348.799987,348.209991,348.299987,259236.0
1698937800,0,2023-11-02 15:10:00,348.299987,348.549987,348.0,348.120086,188031.0
1698938100,0,2023-11-02 15:15:00,348.10501,348.190002,347.540008,347.899993,313388.0
1698938400,0,2023-11-02 15:20:00,347.885009,348.100006,347.579986,347.910003,145143.0
1698938700,0,2023-11-02 15:25:00,347.890014,347.940002,347.339996,347.440002,137832.0
1698939000,0,2023-11-02 15:30:00,347.48001,347.619598,346.950012,347.325012,191215.0
1698939300,0,2023-11-02 15:35:00,347.309997,348.200012,347.309997,348.040008,200078.0
1698939600,0,2023-11-02 15:40:00,348.029998,348.399993,347.85501,347.890014,155340.0
1698939900,0,2023-11-02 15:45:00,347.869995,348.119995,347.339996,347.369995,159515.0
1698940200,0,2023-11-02 15:50:00,347.385009,347.670013,346.670013,346.929992,214960.0
1698940500,0,2023-11-02 15:55:00,346.910003,347.369995,346.640014,347.320007,170169.0
1698940800,0,2023-11-02 16:00:00,347.369995,347.390014,346.950012,347.044189,104409.0
1698941100,0,2023-11-02 16:05:00,347.06549,347.260009,346.815002,346.929992,111769.0
1698941400,0,2023-11-02 16:10:00,346.950012,347.203308,346.820007,347.090515,123309.0
1698941700,0,2023-11-02 16:15:00,347.095703,347.140014,346.48001,347.059997,131035.0
1698942000,0,2023-11-02 16:20:00,347.049987,347.119995,346.829711,346.970001,104357.0
1698942300,0,2023-11-02 16:25:00,346.984985,347.529998,346.679992,347.410003,159096.0
1698942600,0,2023-11-02 16:30:00,347.440002,347.600006,347.180114,347.440002,109159.0
1698942900,0,2023-11-02 16:35:00,347.470001,348.029998,347.432708,347.950012,260848.0
1698943200,0,2023-11-02 16:40:00,347.950012,348.279998,347.920104,348.119995,130358.0
1698943500,0,2023-11-02 16:45:00,348.110595,348.23999,347.920013,347.920013,96475.0
1698943800,0,2023-11-02 16:50:00,347.929992,348.109985,347.799987,347.977508,93432.0
1698944100,0,2023-11-02 16:55:00,347.970001,348.149993,347.619995,347.739898,122141.0
1698944400,0,2023-11-02 17:00:00,347.709991,347.725006,347.5,347.5,116281.0
1698944700,0,2023-11-02 17:05:00,347.529998,347.929412,347.450103,347.799987,110179.0
1698945000,0,2023-11-02 17:10:00,347.799987,347.929992,347.570007,347.700012,134454.0
1698945300,0,2023-11-02 17:15:00,347.690002,347.795013,347.5,347.61499,150932.0
1698945600,0,2023-11-02 17:20:00,347.579986,347.809906,347.579986,347.679992,113130.0
1698945900,0,2023-11-02 17:25:00,347.670013,347.670013,347.36499,347.48001,133091.0
1698946200,0,2023-11-02 17:30:00,347.48999,347.734985,347.424987,347.700012,220186.0
1698946500,0,2023-11-02 17:35:00,347.73001,347.910003,347.519989,347.779998,142283.0
1698946800,0,2023-11-02 17:40:00,347.779998,347.799987,347.559997,347.700012,133263.0
1698947100,0,2023-11-02 17:45:00,347.709991,348.149993,347.649993,347.982086,130837.0
1698947400,0,2023-11-02 17:50:00,347.950012,348.170013,347.910003,348.010009,102028.0
1698947700,0,2023-11-02 17:55:00,348.045989,348.5,347.612487,347.700012,162020.0
1698948000,0,2023-11-02 18:00:00,347.690002,347.769989,347.369995,347.640014,179618.0
1698948300,0,2023-11-02 18:05:00,347.609191,347.769989,347.420013,347.570007,144191.0
1698948600,0,2023-11-02 18:10:00,347.529998,347.760009,347.299987,347.709991,157379.0
1698948900,0,2023-11-02 18:15:00,347.704986,347.850006,347.649993,347.762786,164401.0
1698949200,0,2023-11-02 18:20:00,347.776397,348.029998,347.649993,348.029998,139733.0
1698949500,0,2023-11-02 18:25:00,348.019989,348.019989,347.779998,347.804992,101078.0
1698949800,0,2023-11-02 18:30:00,347.809997,347.890014,347.670013,347.73999,95666.0
1698950100,0,2023-11-02 18:35:00,347.779998,348.010009,347.549987,347.729888,147306.0
1698950400,0,2023-11-02 18:40:00,347.720001,347.799987,347.589996,347.720001,117102.0
1698950700,0,2023-11-02 18:45:00,347.720001,347.779296,347.329986,347.679992,143967.0
1698951000,0,2023-11-02 18:50:00,347.670013,347.679992,347.410003,347.5,115082.0
1698951300,0,2023-11-02 18:55:00,347.519989,347.660003,347.410003,347.5,107700.0
1698951600,0,2023-11-02 19:00:00,347.470001,347.540008,347.160003,347.260009,130646.0
1698951900,0,2023-11-02 19:05:00,347.260009,347.282714,346.910003,347.0,192721.0
1698952200,0,2023-11-02 19:10:00,347.0,347.359985,346.98001,347.279998,251233.0
1698952500,0,2023-11-02 19:15:00,347.274993,347.779998,347.260009,347.760009,229883.0
1698952800,0,2023-11-02 19:20:00,347.785003,347.940002,347.670013,347.915893,158396.0
1698953100,0,2023-11-02 19:25:00,347.904998,348.179992,347.880004,348.095001,221431.0
1698953400,0,2023-11-02 19:30:00,348.079986,348.249908,347.600006,347.850006,286046.0
1698953700,0,2023-11-02 19:35:00,347.850006,348.279998,347.829986,348.23001,261893.0
1698954000,0,2023-11-02 19:40:00,348.220001,348.359985,347.869995,348.072509,291245.0
1698954300,0,2023-11-02 19:45:00,348.029998,348.410003,347.98001,348.269989,383166.0
1698954600,0,2023-11-02 19:50:00,348.269989,348.829986,348.100006,348.75,674717.0
1698954900,0,2023-11-02 19:55:00,348.73001,348.73001,348.184997,348.399993,917198.0
1699018200,0,2023-11-03 13:30:00,349.630004,349.950012,348.260009,348.279998,1213243.0
1699018500,0,2023-11-03 13:35:00,348.255004,348.320007,347.329986,347.48999,545695.0
1699018800,0,2023-11-03 13:40:00,347.527191,349.100006,347.459991,349.049987,499862.0
1699019100,0,2023-11-03 13:45:00,349.029998,350.450012,349.029998,349.950012,794899.0
1699019400,0,2023-11-03 13:50:00,349.98999,350.549987,349.880004,350.225006,363944.0
1699019700,0,2023-11-03 13:55:00,350.279998,350.600006,349.950012,350.055511,292320.0
1699020000,0,2023-11-03 14:00:00,350.089996,350.799987,349.62741,349.755004,449572.0
1699020300,0,2023-11-03 14:05:00,349.809997,350.579986,349.720001,350.119995,309797.0
1699020600,0,2023-11-03 14:10:00,350.139892,350.48999,349.970001,350.23001,273582.0
1699020900,0,2023-11-03 14:15:00,350.260009,351.859985,349.820007,351.753112,593474.0
1699021200,0,2023-11-03 14:20:00,351.760009,351.760009,350.769989,350.839996,267547.0
1699021500,0,2023-11-03 14:25:00,350.880004,351.23001,350.170013,350.545013,250596.0
1699021800,0,2023-11-03 14:30:00,350.519989,351.005004,349.920013,350.149993,319486.0
1699022100,0,2023-11-03 14:35:00,350.140014,351.420013,349.950012,351.170013,217653.0
1699022400,0,2023-11-03 14:40:00,351.170013,351.429992,350.250091,350.549987,163211.0
1699022700,0,2023-11-03 14:45:00,350.548889,350.789611,350.25,350.404998,281548.0
1699023000,0,2023-11-03 14:50:00,350.399993,350.690002,349.670013,350.010009,257579.0
1699023300,0,2023-11-03 14:55:00,350.040008,350.959899,349.998107,350.839996,308522.0
1699023600,0,2023-11-03 15:00:00,350.85501,351.133789,350.765014,351.019989,200596.0
1699023900,0,2023-11-03 15:05:00,350.994995,351.119995,350.089996,350.269989,164759.0
1699024200,0,2023-11-03 15:10:00,350.255004,350.75,350.019989,350.545013,157953.0
1699024500,0,2023-11-03 15:15:00,350.5,350.73001,350.23999,350.459991,155254.0
1699024800,0,2023-11-03 15:20:00,350.470001,350.89801,350.059997,350.880004,187122.0
1699025100,0,2023-11-03 15:25:00,350.839996,351.019989,350.609985,350.829986,156000.0
1699025400,0,2023-11-03 15:30:00,350.859985,351.459991,350.810089,351.380004,266899.0
1699025700,0,2023-11-03 15:35:00,351.399993,351.429992,351.08081,351.209991,125376.0
1699026000,0,2023-11-03 15:40:00,351.190002,351.390014,350.920013,351.309997,149352.0
1699026300,0,2023-11-03 15:45:00,351.299987,351.649993,351.190002,351.436309,214144.0
1699026600,0,2023-11-03 15:50:00,351.445007,351.670013,351.350006,351.390014,262527.0
1699026900,0,2023-11-03 15:55:00,351.376495,351.73001,351.290008,351.329986,137715.0
1699027200,0,2023-11-03 16:00:00,351.334991,351.529998,351.23999,351.279998,121271.0
1699027500,0,2023-11-03 16:05:00,351.295013,351.850006,351.140014,351.609985,147207.0
1699027800,0,2023-11-03 16:10:00,351.630004,352.059997,351.619995,351.915008,236662.0
1699028100,0,2023-11-03 16:15:00,351.899993,352.285003,351.899993,352.220092,187622.0
1699028400,0,2023-11-03 16:20:00,352.234985,352.559997,352.029998,352.429992,142308.0
1699028700,0,2023-11-03 16:25:00,352.450012,352.950012,352.399993,352.779998,198254.0
1699029000,0,2023-11-03 16:30:00,352.779998,353.149993,352.75,353.089996,261352.0
1699029300,0,2023-11-03 16:35:00,353.079986,353.119995,352.859985,353.040008,149297.0
1699029600,0,2023-11-03 16:40:00,353.049987,353.167999,352.829986,353.010711,106116.0
1699029900,0,2023-11-03 16:45:00,353.019989,353.160003,352.760009,352.98999,101637.0
1699030200,0,2023-11-03 16:50:00,352.98999,353.399902,352.930114,352.982788,134024.0
1699030500,0,2023-11-03 16:55:00,353.059997,353.350006,352.970001,353.290008,115151.0
1699030800,0,2023-11-03 17:00:00,353.279998,353.649993,353.130004,353.611114,151400.0
1699031100,0,2023-11-03 17:05:00,353.619995,353.774993,353.529998,353.630004,223822.0
1699031400,0,2023-11-03 17:10:00,353.630004,353.73999,353.260009,353.320007,188610.0
1699031700,0,2023-11-03 17:15:00,353.369995,353.769989,353.339996,353.540008,263564.0
1699032000,0,2023-11-03 17:20:00,353.570007,353.597412,353.140014,353.149993,143632.0
1699032300,0,2023-11-03 17:25:00,353.165008,353.392486,353.089996,353.329986,155246.0
1699032600,0,2023-11-03 17:30:00,353.359985,353.904998,353.309997,353.894989,196821.0
1699032900,0,2023-11-03 17:35:00,353.899993,353.904998,353.48001,353.619995,158281.0
1699033200,0,2023-11-03 17:40:00,353.600006,353.660003,353.320007,353.390014,126421.0
1699033500,0,2023-11-03 17:45:00,353.399993,353.519989,353.119995,353.35501,137367.0
1699033800,0,2023-11-03 17:50:00,353.35501,353.709991,353.309997,353.6427,127445.0
1699034100,0,2023-11-03 17:55:00,353.640014,354.059997,353.621002,353.880004,156451.0
1699034400,0,2023-11-03 18:00:00,353.850006,353.910003,353.640411,353.804992,87742.0
1699034700,0,2023-11-03 18:05:00,353.795013,353.910095,353.560913,353.850006,113394.0
1699035000,0,2023-11-03 18:10:00,353.845001,354.079986,353.570007,354.019989,175021.0
1699035300,0,2023-11-03 18:15:00,354.0,354.25,353.98999,354.209991,142579.0
1699035600,0,2023-11-03 18:20:00,354.209991,354.390014,353.940002,353.940002,159139.0
1699035900,0,2023-11-03 18:25:00,353.934997,354.040008,353.670013,354.024993,144183.0
1699036200,0,2023-11-03 18:30:00,354.029998,354.075012,353.415893,353.549987,163650.0
1699036500,0,2023-11-03 18:35:00,353.549987,353.700012,353.23001,353.619995,213208.0
1699036800,0,2023-11-03 18:40:00,353.619995,353.970001,353.570007,353.700012,165111.0
1699037100,0,2023-11-03 18:45:00,353.706207,353.890014,353.607086,353.859985,144661.0
1699037400,0,2023-11-03 18:50:00,353.880004,353.950012,353.600006,353.850006,143733.0
1699037700,0,2023-11-03 18:55:00,353.834991,353.899993,353.610107,353.720001,132095.0
1699038000,0,2023-11-03 19:00:00,353.73001,354.209899,353.609985,354.190002,268137.0
1699038300,0,2023-11-03 19:05:00,354.209991,354.350006,353.98999,353.98999,204821.0
1699038600,0,2023-11-03 19:10:00,354.010009,354.200012,353.660003,354.032409,210060.0
1699038900,0,2023-11-03 19:15:00,354.040008,354.049987,353.786499,353.786499,159909.0
1699039200,0,2023-11-03 19:20:00,353.809997,354.070007,353.679992,354.019989,174354.0
1699039500,0,2023-11-03 19:25:00,354.010009,354.149993,353.890014,354.119995,174104.0
1699039800,0,2023-11-03 19:30:00,354.119995,354.119995,353.622985,353.71109,234211.0
1699040100,0,2023-11-03 19:35:00,353.720001,353.880004,353.579986,353.839996,208886.0
1699040400,0,2023-11-03 19:40:00,353.850006,353.869995,353.510009,353.540008,348459.0
1699040700,0,2023-11-03 19:45:00,353.539886,353.539886,352.929992,353.029998,395164.0
1699041000,0,2023-11-03 19:50:00,353.079986,353.269989,352.660003,352.815002,562348.0
1699041300,0,2023-11-03 19:55:00,352.825012,353.220001,352.609985,352.809997,987516.0
1699281000,0,2023-11-06 14:30:00,353.450012,355.970001,353.350006,355.654998,1652855.0
1699281300,0,2023-11-06 14:35:00,355.73999,356.369995,354.841796,356.070007,730194.0
1699281600,0,2023-11-06 14:40:00,356.035003,356.5,355.73999,356.149993,520216.0
1699281900,0,2023-11-06 14:45:00,356.190002,356.799987,355.535003,355.779998,520240.0
1699282200,0,2023-11-06 14:50:00,355.769989,356.040008,355.190002,355.929992,413878.0
1699282500,0,2023-11-06 14:55:00,355.940002,356.420013,355.869995,356.040008,343409.0
1699282800,0,2023-11-06 15:00:00,356.089996,356.429992,355.48001,356.070007,295642.0
1699283100,0,2023-11-06 15:05:00,356.079986,357.049987,356.079986,356.570007,431991.0
1699283400,0,2023-11-06 15:10:00,356.589996,356.619995,355.859985,356.029998,334206.0
1699283700,0,2023-11-06 15:15:00,356.029998,357.260009,356.029998,356.589996,376365.0
1699284000,0,2023-11-06 15:20:00,356.609985,357.399993,356.570007,356.704986,377102.0
1699284300,0,2023-11-06 15:25:00,356.670013,356.880004,356.089996,356.109985,283302.0
1699284600,0,2023-11-06 15:30:00,356.095001,356.769989,356.0,356.390014,209556.0
1699284900,0,2023-11-06 15:35:00,356.390014,357.190002,356.390014,357.144989,257672.0
1699285200,0,2023-11-06 15:40:00,357.200012,357.320007,356.709991,356.804992,250359.0
1699285500,0,2023-11-06 15:45:00,356.859985,356.869995,356.049987,356.519989,234285.0
1699285800,0,2023-11-06 15:50:00,356.519989,357.200012,356.510009,356.970001,221908.0
1699286100,0,2023-11-06 15:55:00,356.98999,357.269989,356.829986,357.022705,163470.0
1699286400,0,2023-11-06 16:00:00,357.0,357.28009,356.779998,357.274993,182733.0
1699286700,0,2023-11-06 16:05:00,357.25,357.540008,357.040008,357.160003,226432.0
1699287000,0,2023-11-06 16:10:00,357.140014,357.149993,356.700012,357.027709,144617.0
1699287300,0,2023-11-06 16:15:00,357.000091,357.299987,356.910003,357.299987,122021.0
1699287600,0,2023-11-06 16:20:00,357.299987,357.48001,356.859985,357.10501,142276.0
1699287900,0,2023-11-06 16:25:00,357.119995,357.299987,356.829986,356.829986,112082.0
1699288200,0,2023-11-06 16:30:00,356.839996,357.135009,356.809997,357.040008,430609.0
1699288500,0,2023-11-06 16:35:00,357.059997,357.059997,356.445007,356.506988,135225.0
1699288800,0,2023-11-06 16:40:00,356.510009,356.75,356.375,356.5,97077.0
1699289100,0,2023-11-06 16:45:00,356.48999,356.649993,356.23001,356.420013,128399.0
1699289400,0,2023-11-06 16:50:00,356.440002,356.896606,356.390014,356.73001,133565.0
1699289700,0,2023-11-06 16:55:00,356.763397,356.98999,356.674987,356.845001,141628.0
1699290000,0,2023-11-06 17:00:00,356.799987,356.820007,356.5,356.619995,122421.0
1699290300,0,2023-11-06 17:05:00,356.619995,356.670013,356.329986,356.429992,108274.0
1699290600,0,2023-11-06 17:10:00,356.440002,356.570007,356.209991,356.269989,114470.0
1699290900,0,2023-11-06 17:15:00,356.260009,356.459991,356.109985,356.179901,148325.0
1699291200,0,2023-11-06 17:20:00,356.179992,356.415008,356.019989,356.18991,185658.0
1699291500,0,2023-11-06 17:25:00,356.200012,356.549896,356.130004,356.519989,140275.0
1699291800,0,2023-11-06 17:30:00,356.48999,356.75,356.400085,356.420013,156068.0
1699292100,0,2023-11-06 17:35:00,356.429992,356.523284,356.109985,356.149993,152361.0
1699292400,0,2023-11-06 17:40:00,356.130187,356.260009,355.670013,355.686309,231434.0
1699292700,0,2023-11-06 17:45:00,355.679992,355.799987,355.420013,355.480102,256505.0
1699293000,0,2023-11-06 17:50:00,355.519989,355.720001,355.299987,355.690002,164053.0
1699293300,0,2023-11-06 17:55:00,355.690002,355.875,355.279998,355.540008,228596.0
1699293600,0,2023-11-06 18:00:00,355.589996,355.589996,355.200012,355.369995,111229.0
1699293900,0,2023-11-06 18:05:00,355.375,355.48001,354.880004,354.929992,280654.0
1699294200,0,2023-11-06 18:10:00,354.920104,355.0,354.579986,354.899993,184677.0
1699294500,0,2023-11-06 18:15:00,354.881011,355.070007,354.140014,354.269989,278094.0
1699294800,0,2023-11-06 18:20:00,354.269989,354.459991,353.809997,354.420013,296433.0
1699295100,0,2023-11-06 18:25:00,354.449188,354.570007,354.160003,354.570007,180143.0
1699295400,0,2023-11-06 18:30:00,354.529998,354.720001,354.359985,354.635009,138506.0
1699295700,0,2023-11-06 18:35:00,354.635009,355.359985,354.579986,355.25,187620.0
1699296000,0,2023-11-06 18:40:00,355.269989,355.399993,355.019989,355.319885,126960.0
1699296300,0,2023-11-06 18:45:00,355.290008,355.350006,354.940002,355.269989,112908.0
1699296600,0,2023-11-06 18:50:00,355.290008,355.529998,355.160003,355.429992,129572.0
1699296900,0,2023-11-06 18:55:00,355.390014,355.899993,355.269989,355.890014,190115.0
1699297200,0,2023-11-06 19:00:00,355.920013,356.0,355.519989,355.809997,121872.0
1699297500,0,2023-11-06 19:05:00,355.834991,355.843688,354.859985,354.945007,218349.0
1699297800,0,2023-11-06 19:10:00,354.929992,355.260009,354.779998,354.820007,147065.0
1699298100,0,2023-11-06 19:15:00,354.809997,355.350006,354.779998,355.320007,123549.0
1699298400,0,2023-11-06 19:20:00,355.320007,355.450012,355.100006,355.20581,118938.0
1699298700,0,2023-11-06 19:25:00,355.200012,355.399993,354.945007,355.209991,95081.0
1699299000,0,2023-11-06 19:30:00,355.170013,355.359985,355.01889,355.320007,118168.0
1699299300,0,2023-11-06 19:35:00,355.337707,355.48999,355.109985,355.140014,251409.0
1699299600,0,2023-11-06 19:40:00,355.119995,355.809997,354.970001,355.600006,233896.0
1699299900,0,2023-11-06 19:45:00,355.589996,355.920013,355.4393,355.450286,111386.0
1699300200,0,2023-11-06 19:50:00,355.450012,355.859985,355.450012,355.829986,102070.0
1699300500,0,2023-11-06 19:55:00,355.809997,355.98001,355.682891,355.75,118191.0
1699300800,0,2023-11-06 20:00:00,355.769989,355.869995,355.522796,355.73001,118190.0
1699301100,0,2023-11-06 20:05:00,355.73999,355.760009,355.48001,355.695007,129223.0
1699301400,0,2023-11-06 20:10:00,355.729888,355.98999,355.704406,355.704406,183046.0
1699301700,0,2023-11-06 20:15:00,355.720001,355.790008,355.579986,355.714996,110755.0
1699302000,0,2023-11-06 20:20:00,355.720001,355.75,355.299987,355.559997,166611.0
1699302300,0,2023-11-06 20:25:00,355.540008,355.720001,355.350006,355.570007,158297.0
1699302600,0,2023-11-06 20:30:00,355.579986,355.73001,355.48001,355.665496,146004.0
1699302900,0,2023-11-06 20:35:00,355.660003,355.73001,355.279998,355.410003,152663.0
1699303200,0,2023-11-06 20:40:00,355.410003,355.440002,355.019989,355.130004,198288.0
1699303500,0,2023-11-06 20:45:00,355.100006,355.390014,355.079986,355.260009,221622.0
1699303800,0,2023-11-06 20:50:00,355.260009,356.100006,355.23001,356.0,494548.0
1699304100,0,2023-11-06 20:55:00,355.98001,356.670013,355.850006,356.640014,1023050.0
1699367400,0,2023-11-07 14:30:00,359.399993,359.75,357.950012,358.23001,1607025.0
1699367700,0,2023-11-07 14:35:00,358.149993,358.459991,357.630004,358.410003,478017.0
1699368000,0,2023-11-07 14:40:00,358.399993,359.040008,358.200012,358.375305,484917.0
1699368300,0,2023-11-07 14:45:00,358.369995,359.019989,357.850006,358.73001,563652.0
1699368600,0,2023-11-07 14:50:00,358.728302,358.899993,358.23999,358.660003,278152.0
1699368900,0,2023-11-07 14:55:00,358.640014,359.299987,358.576293,359.279998,404570.0
1699369200,0,2023-11-07 15:00:00,359.269989,359.940002,359.045013,359.470001,365283.0
1699369500,0,2023-11-07 15:05:00,359.470001,359.640014,359.119995,359.350006,225654.0
1699369800,0,2023-11-07 15:10:00,359.345489,359.380004,358.899993,359.119995,221217.0
1699370100,0,2023-11-07 15:15:00,359.119995,359.859985,358.73999,359.649993,309217.0
1699370400,0,2023-11-07 15:20:00,359.68991,359.920013,359.399993,359.589996,218854.0
1699370700,0,2023-11-07 15:25:00,359.575012,360.589996,359.440002,360.549987,652984.0
1699371000,0,2023-11-07 15:30:00,360.545013,360.773101,360.23999,360.470001,326123.0
1699371300,0,2023-11-07 15:35:00,360.470001,360.570007,359.945007,360.220001,204815.0
1699371600,0,2023-11-07 15:40:00,360.23001,360.630004,360.130004,360.552185,182101.0
1699371900,0,2023-11-07 15:45:00,360.579986,361.829986,360.579986,361.475006,614001.0
1699372200,0,2023-11-07 15:50:00,361.459991,361.850006,361.399993,361.790008,329986.0
1699372500,0,2023-11-07 15:55:00,361.790008,362.079986,361.429992,361.440002,363660.0
1699372800,0,2023-11-07 16:00:00,361.434997,361.540008,360.929992,361.450012,204493.0
1699373100,0,2023-11-07 16:05:00,361.459991,361.869995,361.328399,361.670013,169948.0
1699373400,0,2023-11-07 16:10:00,361.659912,361.829986,361.529998,361.760009,194367.0
1699373700,0,2023-11-07 16:15:00,361.73999,361.839996,361.440002,361.450012,169074.0
1699374000,0,2023-11-07 16:20:00,361.470001,362.010009,361.450012,361.73001,192737.0
1699374300,0,2023-11-07 16:25:00,361.769989,362.279998,361.760009,362.200012,233326.0
1699374600,0,2023-11-07 16:30:00,362.190002,362.25,361.75,362.049987,204493.0
1699374900,0,2023-11-07 16:35:00,362.079986,362.220001,361.820007,362.010009,175483.0
1699375200,0,2023-11-07 16:40:00,361.98999,362.380004,361.86499,362.095001,189147.0
1699375500,0,2023-11-07 16:45:00,362.109985,362.144989,361.329986,361.399993,199834.0
1699375800,0,2023-11-07 16:50:00,361.464996,361.899993,361.454986,361.700012,134923.0
1699376100,0,2023-11-07 16:55:00,361.690002,361.859985,361.61499,361.734985,110449.0
1699376400,0,2023-11-07 17:00:00,361.73001,361.759887,361.130004,361.179992,198418.0
1699376700,0,2023-11-07 17:05:00,361.200012,361.410003,360.959991,361.25,182607.0
1699377000,0,2023-11-07 17:10:00,361.255004,361.380004,361.100006,361.25,218008.0
1699377300,0,2023-11-07 17:15:00,361.23999,361.23999,360.760009,361.100006,211711.0
1699377600,0,2023-11-07 17:20:00,361.119995,361.450012,361.03601,361.187591,161709.0
1699377900,0,2023-11-07 17:25:00,361.170013,361.519989,361.070007,361.204986,131566.0
1699378200,0,2023-11-07 17:30:00,361.220001,361.339996,360.910003,361.100006,173719.0
1699378500,0,2023-11-07 17:35:00,361.089996,361.890594,361.049987,361.75,153403.0
1699378800,0,2023-11-07 17:40:00,361.769989,361.829986,361.519989,361.809997,104531.0
1699379100,0,2023-11-07 17:45:00,361.829986,361.970001,361.48001,361.609985,136167.0
1699379400,0,2023-11-07 17:50:00,361.619995,361.779998,361.380004,361.549987,147845.0
1699379700,0,2023-11-07 17:55:00,361.559997,361.679992,361.369995,361.630004,93482.0
1699380000,0,2023-11-07 18:00:00,361.619995,361.714996,361.470001,361.575012,123675.0
1699380300,0,2023-11-07 18:05:00,361.559997,361.899993,361.5,361.779998,165372.0
1699380600,0,2023-11-07 18:10:00,361.809997,362.059997,361.73999,362.019989,170935.0
1699380900,0,2023-11-07 18:15:00,362.029998,362.179992,361.868896,362.040008,124809.0
1699381200,0,2023-11-07 18:20:00,362.089996,362.459991,362.010009,362.380004,178572.0
1699381500,0,2023-11-07 18:25:00,362.390014,362.399993,362.040008,362.089996,140376.0
1699381800,0,2023-11-07 18:30:00,362.100006,362.380004,362.100006,362.25,130465.0
1699382100,0,2023-11-07 18:35:00,362.23999,362.369995,362.160003,362.295013,135010.0
1699382400,0,2023-11-07 18:40:00,362.279998,362.279998,361.950103,362.192504,147924.0
1699382700,0,2023-11-07 18:45:00,362.220001,362.359985,362.119995,362.200012,124305.0
1699383000,0,2023-11-07 18:50:00,362.220001,362.399993,362.070007,362.25,126841.0
1699383300,0,2023-11-07 18:55:00,362.23001,362.399993,362.040008,362.25,139254.0
1699383600,0,2023-11-07 19:00:00,362.23999,362.429992,362.149993,362.170013,126929.0
1699383900,0,2023-11-07 19:05:00,362.178497,362.219696,361.869995,362.190002,139589.0
1699384200,0,2023-11-07 19:10:00,362.184997,362.23001,361.839996,361.890014,205701.0
1699384500,0,2023-11-07 19:15:00,361.885009,362.149993,361.839996,362.089996,127348.0
1699384800,0,2023-11-07 19:20:00,362.065002,362.25,361.98999,362.160003,106748.0
1699385100,0,2023-11-07 19:25:00,362.1333,362.220001,361.990112,362.100006,123743.0
1699385400,0,2023-11-07 19:30:00,362.100006,362.399993,362.100006,362.209991,132625.0
1699385700,0,2023-11-07 19:35:00,362.23001,362.390014,362.010406,362.165008,160832.0
1699386000,0,2023-11-07 19:40:00,362.170013,362.279998,361.709991,361.906311,161215.0
1699386300,0,2023-11-07 19:45:00,361.880004,362.089996,361.510009,361.660003,114249.0
1699386600,0,2023-11-07 19:50:00,361.670013,361.735809,361.369995,361.510009,127578.0
1699386900,0,2023-11-07 19:55:00,361.48999,361.649993,361.429992,361.475006,114549.0
1699387200,0,2023-11-07 20:00:00,361.475006,361.660003,361.269989,361.299987,160137.0
1699387500,0,2023-11-07 20:05:00,361.309997,361.399902,360.940002,360.940002,174843.0
1699387800,0,2023-11-07 20:10:00,360.945007,361.181488,360.850006,361.119995,189251.0
1699388100,0,2023-11-07 20:15:00,361.122406,361.315002,360.779998,361.220001,198687.0
1699388400,0,2023-11-07 20:20:00,361.200012,361.549987,361.130004,361.485198,306031.0
1699388700,0,2023-11-07 20:25:00,361.475006,361.475006,361.200012,361.320007,160273.0
1699389000,0,2023-11-07 20:30:00,361.309997,361.440002,361.23999,361.23999,153169.0
1699389300,0,2023-11-07 20:35:00,361.23999,361.73001,361.23001,361.720001,236374.0
1699389600,0,2023-11-07 20:40:00,361.709991,361.829986,361.579986,361.769989,297390.0
1699389900,0,2023-11-07 20:45:00,361.789886,361.890014,361.320007,361.369995,333845.0
1699390200,0,2023-11-07 20:50:00,361.329986,361.339996,360.179992,360.269989,661988.0
1699390500,0,2023-11-07 20:55:00,360.269989,360.75,359.940002,360.5,1254484.0
1699453800,0,2023-11-08 14:30:00,361.679992,363.869995,361.404998,363.869995,2664000.0
1699454100,0,2023-11-08 14:35:00,363.850006,363.869995,362.23999,362.804992,620531.0
1699454400,0,2023-11-08 14:40:00,362.804992,362.880004,362.010009,362.265014,394057.0
1699454700,0,2023-11-08 14:45:00,362.279998,363.059997,362.130004,362.760009,360548.0
1699455000,0,2023-11-08 14:50:00,362.829986,362.928192,362.299987,362.73999,258930.0
1699455300,0,2023-11-08 14:55:00,362.73001,362.73999,362.049987,362.510009,280033.0
1699455600,0,2023-11-08 15:00:00,362.540008,362.630004,360.940002,360.98001,432415.0
1699455900,0,2023-11-08 15:05:00,361.0,362.100006,360.917999,362.100006,284843.0
1699456200,0,2023-11-08 15:10:00,362.060485,362.390014,361.26651,361.329986,391444.0
1699456500,0,2023-11-08 15:15:00,361.320007,361.820007,361.200012,361.665008,351803.0
1699456800,0,2023-11-08 15:20:00,361.690002,361.73999,360.549987,360.809997,345056.0
1699457100,0,2023-11-08 15:25:00,360.815002,361.070007,360.679992,360.940002,264027.0
1699457400,0,2023-11-08 15:30:00,360.909301,361.220001,360.697601,360.880004,207333.0
1699457700,0,2023-11-08 15:35:00,360.869995,361.420013,360.589599,360.98999,250077.0
1699458000,0,2023-11-08 15:40:00,360.98999,361.760009,360.959991,361.679992,278859.0
1699458300,0,2023-11-08 15:45:00,361.660003,362.010009,361.559997,361.929992,192314.0
1699458600,0,2023-11-08 15:50:00,361.910003,362.209991,361.359985,361.505004,199041.0
1699458900,0,2023-11-08 15:55:00,361.539886,362.0,361.410003,361.635009,138682.0
1699459200,0,2023-11-08 16:00:00,361.660003,362.079986,361.540008,362.039489,159006.0
1699459500,0,2023-11-08 16:05:00,362.035003,362.190002,361.702209,361.774993,142516.0
1699459800,0,2023-11-08 16:10:00,361.809997,362.420013,361.809997,362.299987,201987.0
1699460100,0,2023-11-08 16:15:00,362.369995,362.600006,362.059814,362.429992,182367.0
1699460400,0,2023-11-08 16:20:00,362.440002,362.470001,361.660003,362.049987,173706.0
1699460700,0,2023-11-08 16:25:00,361.967498,362.450012,361.940002,362.119995,189542.0
1699461000,0,2023-11-08 16:30:00,362.109985,362.350006,361.790008,362.119995,234452.0
1699461300,0,2023-11-08 16:35:00,362.130004,362.329986,361.970001,362.200012,110456.0
1699461600,0,2023-11-08 16:40:00,362.200012,362.600006,362.051391,362.600006,129980.0
1699461900,0,2023-11-08 16:45:00,362.576995,362.790008,362.5,362.579986,143062.0
1699462200,0,2023-11-08 16:50:00,362.616912,362.950012,362.437988,362.731414,195567.0
1699462500,0,2023-11-08 16:55:00,362.744995,362.769989,362.279998,362.337493,166818.0
1699462800,0,2023-11-08 17:00:00,362.339996,362.549987,361.934997,362.249908,241306.0
1699463100,0,2023-11-08 17:05:00,362.210113,362.619995,361.290008,361.482788,239090.0
1699463400,0,2023-11-08 17:10:00,361.459991,362.119995,361.420013,361.855712,140433.0
1699463700,0,2023-11-08 17:15:00,361.799987,362.0,361.609985,362.0,148758.0
1699464000,0,2023-11-08 17:20:00,361.970001,362.119995,361.890014,362.119995,124288.0
1699464300,0,2023-11-08 17:25:00,362.100006,362.25,361.959991,362.084991,179304.0
1699464600,0,2023-11-08 17:30:00,362.089996,362.109893,361.720001,361.970001,132900.0
1699464900,0,2023-11-08 17:35:00,361.964996,362.339996,361.820007,362.329986,98499.0
1699465200,0,2023-11-08 17:40:00,362.329986,362.5,362.260009,362.369995,89932.0
1699465500,0,2023-11-08 17:45:00,362.380004,362.470001,362.200012,362.299987,92358.0
1699465800,0,2023-11-08 17:50:00,362.269989,362.339996,362.11499,362.269989,58539.0
1699466100,0,2023-11-08 17:55:00,362.25,362.339508,361.940002,362.260009,86547.0
1699466400,0,2023-11-08 18:00:00,362.260009,362.75,362.091003,362.429992,143904.0
1699466700,0,2023-11-08 18:05:00,362.440002,362.839996,362.390014,362.779998,175286.0
1699467000,0,2023-11-08 18:10:00,362.774993,362.890014,362.549987,362.804992,186279.0
1699467300,0,2023-11-08 18:15:00,362.799987,363.0,362.609985,362.611602,177061.0
1699467600,0,2023-11-08 18:20:00,362.61499,362.931793,362.359985,362.760009,93777.0
1699467900,0,2023-11-08 18:25:00,362.779998,363.0,362.679992,362.970001,103894.0
1699468200,0,2023-11-08 18:30:00,362.994995,363.169891,362.790008,363.140014,146816.0
1699468500,0,2023-11-08 18:35:00,363.110107,363.23001,362.799987,363.034698,113114.0
1699468800,0,2023-11-08 18:40:00,363.019989,363.160003,362.967498,363.089996,98997.0
1699469100,0,2023-11-08 18:45:00,363.109985,363.144989,362.829986,362.970001,87674.0
1699469400,0,2023-11-08 18:50:00,362.970001,363.040008,362.75,362.920013,74997.0
1699469700,0,2023-11-08 18:55:00,362.910003,362.920013,362.609985,362.809997,101146.0
1699470000,0,2023-11-08 19:00:00,362.820007,363.160614,362.619995,362.98001,139235.0
1699470300,0,2023-11-08 19:05:00,363.003906,363.309997,362.98001,363.214996,130265.0
1699470600,0,2023-11-08 19:10:00,363.229492,363.25,363.079986,363.089996,82143.0
1699470900,0,2023-11-08 19:15:00,363.100006,363.220001,362.958312,363.029998,74170.0
1699471200,0,2023-11-08 19:20:00,363.019989,363.290008,363.010101,363.23001,78640.0
1699471500,0,2023-11-08 19:25:00,363.200012,363.25,363.070007,363.190002,92998.0
1699471800,0,2023-11-08 19:30:00,363.190002,363.23999,362.73999,362.779998,143536.0
1699472100,0,2023-11-08 19:35:00,362.769989,362.940002,362.535003,362.940002,360640.0
1699472400,0,2023-11-08 19:40:00,362.915802,362.98001,362.640014,362.839996,129139.0
1699472700,0,2023-11-08 19:45:00,362.820007,362.899993,362.461608,362.461608,158953.0
1699473000,0,2023-11-08 19:50:00,362.440002,362.48001,362.140014,362.320007,243051.0
1699473300,0,2023-11-08 19:55:00,362.329986,362.359893,361.899993,361.970001,1270938.0
1699473600,0,2023-11-08 20:00:00,361.98001,362.220001,361.950012,362.170013,156976.0
1699473900,0,2023-11-08 20:05:00,362.149993,362.25,362.035003,362.089996,177510.0
1699474200,0,2023-11-08 20:10:00,362.089996,362.290008,361.970001,362.140014,194094.0
1699474500,0,2023-11-08 20:15:00,362.140014,362.260009,361.817108,361.880004,213194.0
1699474800,0,2023-11-08 20:20:00,361.899902,361.920013,361.709991,361.710906,209825.0
1699475100,0,2023-11-08 20:25:00,361.709991,361.75,361.471008,361.540008,218340.0
1699475400,0,2023-11-08 20:30:00,361.549987,361.787506,361.399993,361.519989,582985.0
1699475700,0,2023-11-08 20:35:00,361.519989,361.917205,361.390014,361.860687,284413.0
1699476000,0,2023-11-08 20:40:00,361.851409,362.559997,361.820007,362.417999,290051.0
1699476300,0,2023-11-08 20:45:00,362.399993,362.549987,362.25,362.329986,271238.0
1699476600,0,2023-11-08 20:50:00,362.339996,363.049987,362.320007,363.040008,459008.0
1699476900,0,2023-11-08 20:55:00,363.029998,363.339996,362.769989,363.23001,883309.0
1699540200,0,2023-11-09 14:30:00,362.299987,363.019989,361.630004,362.940002,2479630.0
1699540500,0,2023-11-09 14:35:00,362.940002,363.350006,362.570007,362.859985,455760.0
1699540800,0,2023-11-09 14:40:00,362.920013,363.350006,362.75,362.919891,352640.0
1699541100,0,2023-11-09 14:45:00,362.899993,363.269989,362.450012,362.714813,247042.0
1699541400,0,2023-11-09 14:50:00,362.73001,363.609985,362.660003,363.111511,312896.0
1699541700,0,2023-11-09 14:55:00,363.100006,363.359985,362.810089,363.350006,348921.0
1699542000,0,2023-11-09 15:00:00,363.369995,363.549987,362.539215,362.570007,414664.0
1699542300,0,2023-11-09 15:05:00,362.570007,362.73999,361.540008,362.040008,343720.0
1699542600,0,2023-11-09 15:10:00,362.019989,362.625,361.740997,362.509185,195383.0
1699542900,0,2023-11-09 15:15:00,362.510009,362.609893,361.825012,361.934997,168066.0
1699543200,0,2023-11-09 15:20:00,361.910003,362.190002,361.820007,362.128112,195613.0
1699543500,0,2023-11-09 15:25:00,362.109985,362.138,361.410003,361.445007,196736.0
1699543800,0,2023-11-09 15:30:00,361.410003,361.940002,361.329986,361.829986,230177.0
1699544100,0,2023-11-09 15:35:00,361.839996,362.420013,361.679992,362.209991,213129.0
1699544400,0,2023-11-09 15:40:00,362.214996,362.5,361.899993,362.470001,130026.0
1699544700,0,2023-11-09 15:45:00,362.450012,362.617095,362.339996,362.420013,133226.0
1699545000,0,2023-11-09 15:50:00,362.410003,362.690002,362.359985,362.470001,171167.0
1699545300,0,2023-11-09 15:55:00,362.470001,362.630004,362.089996,362.570007,184533.0
1699545600,0,2023-11-09 16:00:00,362.575012,362.899993,362.519989,362.820007,195666.0
1699545900,0,2023-11-09 16:05:00,362.779998,363.440002,362.779998,363.265014,206682.0
1699546200,0,2023-11-09 16:10:00,363.260009,363.5,363.170013,363.381286,125405.0
1699546500,0,2023-11-09 16:15:00,363.388488,363.559997,363.079986,363.220001,208522.0
1699546800,0,2023-11-09 16:20:00,363.174987,363.690002,363.050415,363.579986,147214.0
1699547100,0,2023-11-09 16:25:00,363.559997,363.579986,363.200012,363.279907,94723.0
1699547400,0,2023-11-09 16:30:00,363.260009,363.639892,363.052703,363.600006,121455.0
1699547700,0,2023-11-09 16:35:00,363.600006,363.829986,363.529998,363.759887,174054.0
1699548000,0,2023-11-09 16:40:00,363.73999,363.859985,363.640014,363.763793,151805.0
1699548300,0,2023-11-09 16:45:00,363.774993,364.470001,363.744995,364.380004,306826.0
1699548600,0,2023-11-09 16:50:00,364.369995,364.790008,364.200012,364.529998,326021.0
1699548900,0,2023-11-09 16:55:00,364.540008,364.549987,363.900085,364.200012,278021.0
1699549200,0,2023-11-09 17:00:00,364.23999,364.23999,363.644989,363.704986,172875.0
1699549500,0,2023-11-09 17:05:00,363.720001,364.220001,363.630004,364.100006,124123.0
1699549800,0,2023-11-09 17:10:00,364.119903,364.140014,363.562805,363.760009,160698.0
1699550100,0,2023-11-09 17:15:00,363.75,363.779998,363.214996,363.279998,148790.0
1699550400,0,2023-11-09 17:20:00,363.220001,363.720001,363.140014,363.670013,130792.0
1699550700,0,2023-11-09 17:25:00,363.670013,363.899993,363.540008,363.859985,166892.0
1699551000,0,2023-11-09 17:30:00,363.839996,364.160003,363.769989,364.140014,159017.0
1699551300,0,2023-11-09 17:35:00,364.130004,364.220001,363.459991,363.510009,169188.0
1699551600,0,2023-11-09 17:40:00,363.540893,363.75,363.100006,363.200012,106059.0
1699551900,0,2023-11-09 17:45:00,363.209991,363.540008,363.128906,363.494995,134072.0
1699552200,0,2023-11-09 17:50:00,363.48001,363.639007,363.160003,363.204986,137606.0
1699552500,0,2023-11-09 17:55:00,363.190002,363.681213,363.160003,363.510009,115146.0
1699552800,0,2023-11-09 18:00:00,363.457611,363.540008,361.484985,362.179992,326206.0
1699553100,0,2023-11-09 18:05:00,362.200012,362.329986,361.109985,361.549987,270225.0
1699553400,0,2023-11-09 18:10:00,361.579986,362.369995,361.359985,362.274993,286820.0
1699553700,0,2023-11-09 18:15:00,362.25,362.380004,361.86499,362.349914,158815.0
1699554000,0,2023-11-09 18:20:00,362.350006,363.350006,362.23001,363.200012,170587.0
1699554300,0,2023-11-09 18:25:00,363.144989,363.290008,362.619995,363.010009,128826.0
1699554600,0,2023-11-09 18:30:00,363.009887,363.279998,362.679992,363.171386,123432.0
1699554900,0,2023-11-09 18:35:00,363.149993,363.609985,362.959991,363.089996,179007.0
1699555200,0,2023-11-09 18:40:00,363.040008,363.05899,362.401702,362.549987,136751.0
1699555500,0,2023-11-09 18:45:00,362.579986,363.0,362.484008,363.0,102507.0
1699555800,0,2023-11-09 18:50:00,363.010009,363.135009,362.660003,362.760009,119962.0
1699556100,0,2023-11-09 18:55:00,362.790008,363.200012,362.649993,362.922088,121852.0
1699556400,0,2023-11-09 19:00:00,362.880004,362.880004,361.619995,361.970001,210558.0
1699556700,0,2023-11-09 19:05:00,361.950012,362.339996,361.579986,362.235504,158277.0
1699557000,0,2023-11-09 19:10:00,362.200012,362.279998,361.619995,361.850006,239641.0
1699557300,0,2023-11-09 19:15:00,361.869995,361.869995,361.209991,361.329986,227757.0
1699557600,0,2023-11-09 19:20:00,361.390014,362.350006,361.380096,362.140014,150138.0
1699557900,0,2023-11-09 19:25:00,362.170013,362.529998,361.98001,362.25,130978.0
1699558200,0,2023-11-09 19:30:00,362.220001,362.529998,361.800292,361.920013,141082.0
1699558500,0,2023-11-09 19:35:00,361.869995,362.100006,361.48999,362.012603,111831.0
1699558800,0,2023-11-09 19:40:00,362.049987,362.049987,361.190002,361.410003,177248.0
1699559100,0,2023-11-09 19:45:00,361.410003,361.986694,361.410003,361.929992,151927.0
1699559400,0,2023-11-09 19:50:00,361.940002,361.950012,361.170013,361.339996,127840.0
1699559700,0,2023-11-09 19:55:00,361.279998,361.470001,361.109985,361.23999,142404.0
1699560000,0,2023-11-09 20:00:00,361.200012,361.390014,360.679992,361.279998,191543.0
1699560300,0,2023-11-09 20:05:00,361.269989,361.690002,361.23001,361.619995,204716.0
1699560600,0,2023-11-09 20:10:00,361.619995,361.850006,361.420013,361.559997,143763.0
1699560900,0,2023-11-09 20:15:00,361.540008,361.760009,361.369995,361.649993,118575.0
1699561200,0,2023-11-09 20:20:00,361.670013,361.760009,361.279998,361.369995,145841.0
1699561500,0,2023-11-09 20:25:00,361.380004,361.73999,361.179992,361.220001,146158.0
1699561800,0,2023-11-09 20:30:00,361.220001,361.470001,361.095001,361.290008,148234.0
1699562100,0,2023-11-09 20:35:00,361.260009,361.454986,360.820098,360.970001,153533.0
1699562400,0,2023-11-09 20:40:00,360.940002,361.160003,360.825012,360.929992,189472.0
1699562700,0,2023-11-09 20:45:00,360.929992,361.079986,360.73999,360.950012,220667.0
1699563000,0,2023-11-09 20:50:00,360.970001,361.290008,360.529998,360.690002,445962.0
1699563300,0,2023-11-09 20:55:00,360.670013,360.940002,360.361999,360.769989,922202.0
1699626600,0,2023-11-10 14:30:00,361.220001,362.679901,361.070007,362.059997,1740873.0
1699626900,0,2023-11-10 14:35:00,362.049987,363.459991,361.839996,363.334594,492628.0
1699627200,0,2023-11-10 14:40:00,363.299987,364.0,363.160003,363.885009,335630.0
1699627500,0,2023-11-10 14:45:00,363.910003,364.257995,363.5,363.719909,326811.0
1699627800,0,2023-11-10 14:50:00,363.73001,364.309997,363.660003,363.98001,289521.0
1699628100,0,2023-11-10 14:55:00,363.961212,364.260009,363.440185,363.920013,265639.0
1699628400,0,2023-11-10 15:00:00,363.890014,364.149993,363.089996,363.390014,342585.0
1699628700,0,2023-11-10 15:05:00,363.450012,364.165008,363.183807,363.819793,226762.0
1699629000,0,2023-11-10 15:10:00,363.73999,364.600006,363.649993,364.330108,286013.0
1699629300,0,2023-11-10 15:15:00,364.359985,364.48001,363.779998,364.48001,200741.0
1699629600,0,2023-11-10 15:20:00,364.420013,364.48999,364.07199,364.125793,193679.0
1699629900,0,2023-11-10 15:25:00,364.119995,364.260009,363.600006,363.779998,258420.0
1699630200,0,2023-11-10 15:30:00,363.820007,364.209991,363.684997,363.959991,160496.0
1699630500,0,2023-11-10 15:35:00,364.019989,364.714996,363.869995,364.320007,251294.0
1699630800,0,2023-11-10 15:40:00,364.320007,364.75,364.089996,364.690002,181389.0
1699631100,0,2023-11-10 15:45:00,364.700012,364.867004,364.315002,364.380004,211626.0
1699631400,0,2023-11-10 15:50:00,364.399993,364.899993,364.23999,364.73999,164404.0
1699631700,0,2023-11-10 15:55:00,364.760009,364.954711,364.529998,364.950988,137750.0
1699632000,0,2023-11-10 16:00:00,365.450012,366.0,365.363891,365.959991,599231.0
1699632300,0,2023-11-10 16:05:00,365.929992,366.839996,365.910003,366.720886,495479.0
1699632600,0,2023-11-10 16:10:00,366.725006,367.130004,366.560791,366.984588,460432.0
1699632900,0,2023-11-10 16:15:00,367.019989,367.379791,366.950012,367.260009,408851.0
1699633200,0,2023-11-10 16:20:00,367.256011,367.330291,366.850006,366.910003,294162.0
1699633500,0,2023-11-10 16:25:00,366.899993,366.899993,366.519989,366.785003,240224.0
1699633800,0,2023-11-10 16:30:00,366.799987,366.959899,366.260009,366.334991,205245.0
1699634100,0,2023-11-10 16:35:00,366.333496,366.609893,366.075012,366.5,173772.0
1699634400,0,2023-11-10 16:40:00,366.494995,367.0,366.459991,366.950012,201502.0
1699634700,0,2023-11-10 16:45:00,366.951812,367.070007,366.660003,366.73999,161201.0
1699635000,0,2023-11-10 16:50:00,366.73999,367.130004,366.734008,366.98001,166531.0
1699635300,0,2023-11-10 16:55:00,366.98001,367.130004,366.799987,366.959991,158853.0
1699635600,0,2023-11-10 17:00:00,366.975006,367.479309,366.850006,367.200012,226380.0
1699635900,0,2023-11-10 17:05:00,367.23001,367.75,367.160705,367.710601,259215.0
1699636200,0,2023-11-10 17:10:00,367.720001,367.950012,367.619995,367.630004,211824.0
1699636500,0,2023-11-10 17:15:00,367.640014,368.089996,367.619995,367.954986,258086.0
1699636800,0,2023-11-10 17:20:00,367.959991,367.970001,367.399993,367.470001,147582.0
1699637100,0,2023-11-10 17:25:00,367.515502,367.570007,367.283996,367.309997,137646.0
1699637400,0,2023-11-10 17:30:00,367.380004,368.25,367.346984,368.130004,230488.0
1699637700,0,2023-11-10 17:35:00,368.130004,368.519989,367.98999,368.4552,237187.0
1699638000,0,2023-11-10 17:40:00,368.48999,368.769989,368.380004,368.570007,206160.0
1699638300,0,2023-11-10 17:45:00,368.570007,368.625,368.190002,368.329986,134085.0
1699638600,0,2023-11-10 17:50:00,368.334991,368.799987,368.160003,368.660003,161005.0
1699638900,0,2023-11-10 17:55:00,368.679992,368.679992,368.160095,368.211608,129130.0
1699639200,0,2023-11-10 18:00:00,368.23001,368.320007,368.100097,368.299987,126582.0
1699639500,0,2023-11-10 18:05:00,368.290008,368.290008,367.760009,367.769989,140444.0
1699639800,0,2023-11-10 18:10:00,367.769989,367.992492,367.5,367.670013,145125.0
1699640100,0,2023-11-10 18:15:00,367.649993,367.98001,367.549987,367.899993,142933.0
1699640400,0,2023-11-10 18:20:00,367.890014,368.638397,367.839996,368.529998,202597.0
1699640700,0,2023-11-10 18:25:00,368.549987,368.700012,368.339996,368.420013,149738.0
1699641000,0,2023-11-10 18:30:00,368.459991,368.799987,368.459991,368.73001,187473.0
1699641300,0,2023-11-10 18:35:00,368.719085,369.079986,368.690002,368.914001,236682.0
1699641600,0,2023-11-10 18:40:00,368.940002,369.369995,368.829986,369.285003,192587.0
1699641900,0,2023-11-10 18:45:00,369.269989,369.329986,369.079986,369.23999,166835.0
1699642200,0,2023-11-10 18:50:00,369.220001,369.220001,368.968505,369.195007,155461.0
1699642500,0,2023-11-10 18:55:00,369.179992,369.290008,369.059997,369.140014,131107.0
1699642800,0,2023-11-10 19:00:00,369.130004,369.140014,368.820007,369.010009,154067.0
1699643100,0,2023-11-10 19:05:00,369.040008,369.269989,368.98999,369.23999,169855.0
1699643400,0,2023-11-10 19:10:00,369.23001,369.350006,369.089996,369.179992,166740.0
1699643700,0,2023-11-10 19:15:00,369.160003,369.320007,369.10501,369.220001,157616.0
1699644000,0,2023-11-10 19:20:00,369.220001,369.299987,369.0,369.170104,160471.0
1699644300,0,2023-11-10 19:25:00,369.156402,369.260009,368.98999,369.188385,121728.0
1699644600,0,2023-11-10 19:30:00,369.23001,369.260009,368.880004,368.959991,152004.0
1699644900,0,2023-11-10 19:35:00,368.98001,369.179992,368.829986,369.179992,214242.0
1699645200,0,2023-11-10 19:40:00,369.170013,369.529998,369.119995,369.190002,264224.0
1699645500,0,2023-11-10 19:45:00,369.190002,369.450012,369.140014,369.158203,220867.0
1699645800,0,2023-11-10 19:50:00,369.170013,369.339996,369.019989,369.160003,147617.0
1699646100,0,2023-11-10 19:55:00,369.149993,369.153198,368.809997,368.839996,167703.0
1699646400,0,2023-11-10 20:00:00,368.809997,369.095001,368.75,368.959991,158976.0
1699646700,0,2023-11-10 20:05:00,368.942504,369.119995,368.850006,368.960113,138489.0
1699647000,0,2023-11-10 20:10:00,368.975006,368.984985,368.709991,368.85501,167005.0
1699647300,0,2023-11-10 20:15:00,368.850006,369.049987,368.660003,369.040008,243642.0
1699647600,0,2023-11-10 20:20:00,369.029998,369.049987,368.809997,368.959991,171941.0
1699647900,0,2023-11-10 20:25:00,368.959991,369.459991,368.837188,369.359985,246060.0
1699648200,0,2023-11-10 20:30:00,369.350006,369.471008,369.160003,369.220001,270967.0
1699648500,0,2023-11-10 20:35:00,369.23001,369.48001,369.109985,369.359985,283812.0
1699648800,0,2023-11-10 20:40:00,369.359985,369.670013,369.269989,369.649993,341582.0
1699649100,0,2023-11-10 20:45:00,369.660003,369.660003,369.450012,369.559997,460015.0
1699649400,0,2023-11-10 20:50:00,369.559997,370.100006,369.459991,369.519989,947930.0
1699649700,0,2023-11-10 20:55:00,369.510009,369.929992,369.329986,369.519989,913412.0
1699885800,0,2023-11-13 14:30:00,368.220001,368.470001,367.234985,367.440002,1308435.0
1699886100,0,2023-11-13 14:35:00,367.440002,367.859985,366.940002,366.975006,496258.0
1699886400,0,2023-11-13 14:40:00,367.010009,367.48001,366.450012,366.589996,534631.0
1699886700,0,2023-11-13 14:45:00,366.573608,367.119995,366.570007,366.829986,245956.0
1699887000,0,2023-11-13 14:50:00,366.820007,366.929992,365.899993,366.10501,491605.0
1699887300,0,2023-11-13 14:55:00,366.179992,366.649993,365.929992,366.529998,387994.0
1699887600,0,2023-11-13 15:00:00,366.589996,367.149993,366.420013,367.010009,340487.0
1699887900,0,2023-11-13 15:05:00,367.019989,367.160003,366.649993,366.720001,336221.0
1699888200,0,2023-11-13 15:10:00,366.760009,366.970001,366.339996,366.834503,294667.0
1699888500,0,2023-11-13 15:15:00,366.799987,367.0,366.109985,366.839996,351299.0
1699888800,0,2023-11-13 15:20:00,366.809997,367.089996,366.48001,366.48001,270056.0
1699889100,0,2023-11-13 15:25:00,366.496887,366.749908,366.149993,366.5,238240.0
1699889400,0,2023-11-13 15:30:00,366.470001,367.519989,366.350006,367.470092,427378.0
1699889700,0,2023-11-13 15:35:00,367.450012,367.765014,367.269989,367.459991,253320.0
1699890000,0,2023-11-13 15:40:00,367.459991,367.720001,367.299987,367.470001,182067.0
1699890300,0,2023-11-13 15:45:00,367.429992,368.040008,367.410003,367.559997,282598.0
1699890600,0,2023-11-13 15:50:00,367.570007,368.019989,367.209991,367.919799,261022.0
1699890900,0,2023-11-13 15:55:00,367.899993,368.009887,367.540008,367.760009,139348.0
1699891200,0,2023-11-13 16:00:00,367.758514,368.089996,367.529998,367.549987,182990.0
1699891500,0,2023-11-13 16:05:00,367.559997,368.049987,367.510009,368.049987,147833.0
1699891800,0,2023-11-13 16:10:00,368.029998,368.359985,367.929992,368.200012,236951.0
1699892100,0,2023-11-13 16:15:00,368.200012,368.269989,367.630096,367.84909,242071.0
1699892400,0,2023-11-13 16:20:00,367.850006,368.040008,367.712707,367.885009,154814.0
1699892700,0,2023-11-13 16:25:00,367.880004,368.024993,367.660003,368.0,135261.0
1699893000,0,2023-11-13 16:30:00,367.970001,368.010009,367.609985,367.929992,166563.0
1699893300,0,2023-11-13 16:35:00,367.929992,368.200012,367.829986,367.906311,315049.0
1699893600,0,2023-11-13 16:40:00,367.890014,368.005004,367.570007,367.799987,253367.0
1699893900,0,2023-11-13 16:45:00,367.73999,368.059997,367.570007,367.720001,163691.0
1699894200,0,2023-11-13 16:50:00,367.714996,367.714996,367.369995,367.519989,132225.0
1699894500,0,2023-11-13 16:55:00,367.524993,367.73001,367.23001,367.370697,139481.0
1699894800,0,2023-11-13 17:00:00,367.424987,367.619995,367.329986,367.535003,117097.0
1699895100,0,2023-11-13 17:05:00,367.549987,367.859985,367.459991,367.621002,142902.0
1699895400,0,2023-11-13 17:10:00,367.619995,367.719909,367.079986,367.295013,222433.0
1699895700,0,2023-11-13 17:15:00,367.279998,367.519989,366.98001,367.035003,230790.0
1699896000,0,2023-11-13 17:20:00,367.029998,367.510009,366.929992,367.428192,107228.0
1699896300,0,2023-11-13 17:25:00,367.410003,367.510009,367.260009,367.35971,96877.0
1699896600,0,2023-11-13 17:30:00,367.369812,367.394989,367.089508,367.184997,133433.0
1699896900,0,2023-11-13 17:35:00,367.190002,367.519989,367.150604,367.410003,87373.0
1699897200,0,2023-11-13 17:40:00,367.399902,367.540008,367.290008,367.309997,71997.0
1699897500,0,2023-11-13 17:45:00,367.299896,367.359985,367.0,367.350006,54963.0
1699897800,0,2023-11-13 17:50:00,367.369995,367.619995,367.329986,367.589996,90408.0
1699898100,0,2023-11-13 17:55:00,367.579986,367.665008,367.35501,367.56491,70805.0
1699898400,0,2023-11-13 18:00:00,367.570007,367.570007,367.23001,367.315002,102400.0
1699898700,0,2023-11-13 18:05:00,367.339996,367.385009,367.109985,367.149993,69249.0
1699899000,0,2023-11-13 18:10:00,367.160003,367.459991,367.093292,367.399993,71853.0
1699899300,0,2023-11-13 18:15:00,367.399993,367.515014,367.269989,367.359985,100361.0
1699899600,0,2023-11-13 18:20:00,367.369995,367.5,366.98999,367.450012,144237.0
1699899900,0,2023-11-13 18:25:00,367.440002,367.529998,367.182189,367.182189,75657.0
1699900200,0,2023-11-13 18:30:00,367.209991,367.260009,366.923797,367.029998,100447.0
1699900500,0,2023-11-13 18:35:00,367.005004,367.510009,366.929992,367.48001,79103.0
1699900800,0,2023-11-13 18:40:00,367.459991,368.0,367.450012,367.885009,157997.0
1699901100,0,2023-11-13 18:45:00,367.875,368.010009,367.75,367.809997,136319.0
1699901400,0,2023-11-13 18:50:00,367.820007,368.0,367.626098,367.670013,95403.0
1699901700,0,2023-11-13 18:55:00,367.690002,367.720001,367.399993,367.459991,76277.0
1699902000,0,2023-11-13 19:00:00,367.450012,367.649902,367.299987,367.519989,120505.0
1699902300,0,2023-11-13 19:05:00,367.529998,367.709991,367.339996,367.549987,117048.0
1699902600,0,2023-11-13 19:10:00,367.540008,367.720001,367.417602,367.670013,64088.0
1699902900,0,2023-11-13 19:15:00,367.670013,367.825012,367.579986,367.609985,117837.0
1699903200,0,2023-11-13 19:20:00,367.625793,367.779998,367.450012,367.691497,154520.0
1699903500,0,2023-11-13 19:25:00,367.709991,367.790008,367.470001,367.519989,161801.0
1699903800,0,2023-11-13 19:30:00,367.529998,367.559997,367.109985,367.131988,201406.0
1699904100,0,2023-11-13 19:35:00,367.140014,367.350006,367.122009,367.260009,124578.0
1699904400,0,2023-11-13 19:40:00,367.260009,367.630004,367.179992,367.529998,130633.0
1699904700,0,2023-11-13 19:45:00,367.549987,367.600006,367.329986,367.415008,139337.0
1699905000,0,2023-11-13 19:50:00,367.450012,367.450012,367.179992,367.36499,133520.0
1699905300,0,2023-11-13 19:55:00,367.369995,367.559997,367.329986,367.450012,132838.0
1699905600,0,2023-11-13 20:00:00,367.470001,367.48001,367.190002,367.390014,182228.0
1699905900,0,2023-11-13 20:05:00,367.369995,367.48001,367.160003,367.410003,149636.0
1699906200,0,2023-11-13 20:10:00,367.410003,367.450012,367.23001,367.299987,141298.0
1699906500,0,2023-11-13 20:15:00,367.290008,367.519989,367.170013,367.444488,359663.0
1699906800,0,2023-11-13 20:20:00,367.429992,367.640014,367.179992,367.290008,207678.0
1699907100,0,2023-11-13 20:25:00,367.269989,367.269989,366.670013,366.690002,348510.0
1699907400,0,2023-11-13 20:30:00,366.700012,366.700012,366.380004,366.589996,303887.0
1699907700,0,2023-11-13 20:35:00,366.589996,366.75,366.430114,366.559997,188440.0
1699908000,0,2023-11-13 20:40:00,366.549987,366.950012,366.369995,366.709991,259282.0
1699908300,0,2023-11-13 20:45:00,366.73999,366.98999,366.580993,366.924987,219431.0
1699908600,0,2023-11-13 20:50:00,366.910003,367.115814,366.48001,366.75,451323.0
1699908900,0,2023-11-13 20:55:00,366.73001,366.929992,366.299987,366.660003,942778.0
1699972200,0,2023-11-14 14:30:00,371.010009,371.679992,369.320007,370.165008,1901916.0
1699972500,0,2023-11-14 14:35:00,370.195007,370.869995,369.570007,370.309997,595481.0
1699972800,0,2023-11-14 14:40:00,370.379486,371.381195,369.640014,371.220001,604089.0
1699973100,0,2023-11-14 14:45:00,371.204986,371.450012,370.301788,370.301788,430732.0
1699973400,0,2023-11-14 14:50:00,370.380004,371.23999,370.350006,370.690002,384981.0
1699973700,0,2023-11-14 14:55:00,370.675994,371.25,370.48001,370.899993,356884.0
1699974000,0,2023-11-14 15:00:00,370.920013,371.899993,370.734985,371.890106,377017.0
1699974300,0,2023-11-14 15:05:00,371.899993,371.950012,371.130004,371.160003,414198.0
1699974600,0,2023-11-14 15:10:00,371.110504,371.399993,370.73001,371.019989,339042.0
1699974900,0,2023-11-14 15:15:00,370.984985,371.290008,370.309997,370.410003,325425.0
1699975200,0,2023-11-14 15:20:00,370.410003,371.0,370.404998,370.809997,218669.0
1699975500,0,2023-11-14 15:25:00,370.820007,371.399993,370.679992,371.100006,259079.0
1699975800,0,2023-11-14 15:30:00,371.140014,371.760009,371.135009,371.679992,220039.0
1699976100,0,2023-11-14 15:35:00,371.700012,371.850006,371.399993,371.630004,188166.0
1699976400,0,2023-11-14 15:40:00,371.644989,371.749908,371.25,371.570007,224000.0
1699976700,0,2023-11-14 15:45:00,371.579986,371.890014,371.549987,371.869995,164266.0
1699977000,0,2023-11-14 15:50:00,371.859985,371.880004,371.079986,371.110198,205977.0
1699977300,0,2023-11-14 15:55:00,371.130004,371.200012,370.459991,370.75,234872.0
1699977600,0,2023-11-14 16:00:00,370.73999,370.959991,370.619995,370.890014,141092.0
1699977900,0,2023-11-14 16:05:00,370.850006,371.325012,370.73001,371.309997,171590.0
1699978200,0,2023-11-14 16:10:00,371.315002,371.639892,371.119995,371.486602,192846.0
1699978500,0,2023-11-14 16:15:00,371.48001,371.519989,371.0,371.022003,143972.0
1699978800,0,2023-11-14 16:20:00,371.040008,371.149993,370.809997,370.910003,135595.0
1699979100,0,2023-11-14 16:25:00,370.890014,371.0,370.660003,370.790008,130251.0
1699979400,0,2023-11-14 16:30:00,370.839996,370.950012,370.399993,370.470001,197507.0
1699979700,0,2023-11-14 16:35:00,370.450286,370.66751,370.260009,370.3526,168906.0
1699980000,0,2023-11-14 16:40:00,370.350006,370.679992,370.299987,370.649993,116450.0
1699980300,0,2023-11-14 16:45:00,370.609985,370.889587,370.459991,370.61499,156367.0
1699980600,0,2023-11-14 16:50:00,370.589996,370.589996,369.690002,369.740509,689042.0
1699980900,0,2023-11-14 16:55:00,369.75,369.820007,368.609985,368.690002,437936.0
1699981200,0,2023-11-14 17:00:00,368.690002,369.510009,368.459991,369.015014,488531.0
1699981500,0,2023-11-14 17:05:00,369.015014,369.420013,368.690185,369.149993,385516.0
1699981800,0,2023-11-14 17:10:00,369.179992,369.18991,368.700012,369.019989,190829.0
1699982100,0,2023-11-14 17:15:00,368.98999,369.695495,368.964996,369.600006,162523.0
1699982400,0,2023-11-14 17:20:00,369.589996,369.72171,369.48001,369.709991,143634.0
1699982700,0,2023-11-14 17:25:00,369.703491,369.899993,369.209991,369.290008,159959.0
1699983000,0,2023-11-14 17:30:00,369.309997,369.48001,369.059997,369.304992,126718.0
1699983300,0,2023-11-14 17:35:00,369.290008,369.519989,369.214996,369.450012,151802.0
1699983600,0,2023-11-14 17:40:00,369.424987,369.73001,369.339996,369.674987,143310.0
1699983900,0,2023-11-14 17:45:00,369.670013,370.040008,369.640014,369.970001,148268.0
1699984200,0,2023-11-14 17:50:00,369.959991,369.98001,369.535003,369.75,123159.0
1699984500,0,2023-11-14 17:55:00,369.765014,369.953796,369.696197,369.899993,226025.0
1699984800,0,2023-11-14 18:00:00,369.910003,370.139892,369.760009,370.024993,148934.0
1699985100,0,2023-11-14 18:05:00,369.995513,370.349914,369.995513,370.089996,134372.0
1699985400,0,2023-11-14 18:10:00,370.119995,370.190002,369.98001,370.0,106362.0
1699985700,0,2023-11-14 18:15:00,370.029998,370.350006,370.029998,370.290008,105063.0
1699986000,0,2023-11-14 18:20:00,370.279998,370.359985,370.059997,370.089996,107444.0
1699986300,0,2023-11-14 18:25:00,370.109985,370.359985,370.020111,370.23999,129861.0
1699986600,0,2023-11-14 18:30:00,370.269989,370.470001,370.089996,370.140014,127790.0
1699986900,0,2023-11-14 18:35:00,370.149993,370.190002,369.710113,369.799987,167537.0
1699987200,0,2023-11-14 18:40:00,369.760009,369.760009,368.970001,369.059997,264294.0
1699987500,0,2023-11-14 18:45:00,369.049987,369.260009,368.73999,368.815002,254248.0
1699987800,0,2023-11-14 18:50:00,368.815002,369.130004,368.640014,368.899993,185523.0
1699988100,0,2023-11-14 18:55:00,368.893005,368.920013,368.380004,368.390014,318828.0
1699988400,0,2023-11-14 19:00:00,368.399902,368.453887,367.519989,367.619995,521977.0
1699988700,0,2023-11-14 19:05:00,367.619995,368.109985,367.345397,368.040008,297955.0
1699989000,0,2023-11-14 19:10:00,368.032501,368.549987,367.98001,368.5,257681.0
1699989300,0,2023-11-14 19:15:00,368.48001,368.733001,368.410095,368.700012,147937.0
1699989600,0,2023-11-14 19:20:00,368.700012,368.839996,368.420013,368.839996,170232.0
1699989900,0,2023-11-14 19:25:00,368.820007,369.23001,368.519989,369.130004,211594.0
1699990200,0,2023-11-14 19:30:00,369.179992,369.579986,369.179992,369.48001,156398.0
1699990500,0,2023-11-14 19:35:00,369.472503,369.619903,369.359985,369.410705,146141.0
1699990800,0,2023-11-14 19:40:00,369.429992,369.559997,369.23999,369.350006,192838.0
1699991100,0,2023-11-14 19:45:00,369.339996,369.619995,369.299987,369.589996,165873.0
1699991400,0,2023-11-14 19:50:00,369.600006,370.070007,369.579986,370.019989,250514.0
1699991700,0,2023-11-14 19:55:00,370.040008,370.359985,369.981109,370.274993,226224.0
1699992000,0,2023-11-14 20:00:00,370.260009,370.39801,370.089996,370.290008,169319.0
1699992300,0,2023-11-14 20:05:00,370.309997,370.709899,370.260009,370.631713,256225.0
1699992600,0,2023-11-14 20:10:00,370.630004,371.019989,370.529998,370.989898,351805.0
1699992900,0,2023-11-14 20:15:00,370.970001,371.029998,370.820007,370.839996,294210.0
1699993200,0,2023-11-14 20:20:00,370.839996,370.964996,370.679992,370.769989,310057.0
1699993500,0,2023-11-14 20:25:00,370.779998,370.859985,370.540008,370.859985,296782.0
1699993800,0,2023-11-14 20:30:00,370.859985,370.959991,370.769989,370.880004,311326.0
1699994100,0,2023-11-14 20:35:00,370.880004,371.019989,370.75,370.975006,333406.0
1699994400,0,2023-11-14 20:40:00,370.970001,371.170013,370.924987,371.160003,387026.0
1699994700,0,2023-11-14 20:45:00,371.149993,371.329986,370.929992,370.98999,467848.0
1699995000,0,2023-11-14 20:50:00,370.98999,370.98999,369.700012,369.825012,690518.0
1699995300,0,2023-11-14 20:55:00,369.799987,370.570007,369.769989,370.320007,1066179.0
1700058600,0,2023-11-15 14:30:00,371.279998,372.602905,370.959991,372.600006,1511307.0
1700058900,0,2023-11-15 14:35:00,372.60501,373.130004,371.049987,371.100006,605809.0
1700059200,0,2023-11-15 14:40:00,371.096801,371.61441,370.350006,371.135009,466320.0
1700059500,0,2023-11-15 14:45:00,371.119995,371.600006,370.390014,371.079986,386130.0
1700059800,0,2023-11-15 14:50:00,371.109985,371.309997,369.75,369.809997,502129.0
1700060100,0,2023-11-15 14:55:00,369.829986,370.691192,369.619995,370.410003,312757.0
1700060400,0,2023-11-15 15:00:00,370.380004,370.579986,370.0,370.164489,269721.0
1700060700,0,2023-11-15 15:05:00,370.193389,370.700012,370.100006,370.434997,219386.0
1700061000,0,2023-11-15 15:10:00,370.44989,370.760009,370.200012,370.329986,212213.0
1700061300,0,2023-11-15 15:15:00,370.325012,370.649993,370.179992,370.549987,204387.0
1700061600,0,2023-11-15 15:20:00,370.565002,371.279998,370.399993,371.260009,206802.0
1700061900,0,2023-11-15 15:25:00,371.282897,371.529998,370.459991,370.505004,225474.0
1700062200,0,2023-11-15 15:30:00,370.522491,370.600006,369.220001,369.274993,360778.0
1700062500,0,2023-11-15 15:35:00,369.23001,369.659912,369.040008,369.23999,281048.0
1700062800,0,2023-11-15 15:40:00,369.269989,369.920013,369.200012,369.700012,223517.0
1700063100,0,2023-11-15 15:45:00,369.73001,369.950012,369.600006,369.73001,177493.0
1700063400,0,2023-11-15 15:50:00,369.73001,370.459991,369.649993,369.998992,287136.0
1700063700,0,2023-11-15 15:55:00,369.984985,370.153991,369.309997,369.600006,252821.0
1700064000,0,2023-11-15 16:00:00,369.640014,369.850006,368.420013,368.48999,389996.0
1700064300,0,2023-11-15 16:05:00,368.515014,369.540008,368.48999,369.465911,374697.0
1700064600,0,2023-11-15 16:10:00,369.473297,370.149993,369.420013,369.75,453088.0
1700064900,0,2023-11-15 16:15:00,369.779998,370.48001,369.700012,370.470001,297402.0
1700065200,0,2023-11-15 16:20:00,370.479888,370.48001,370.049987,370.126708,219705.0
1700065500,0,2023-11-15 16:25:00,370.149993,370.339996,369.98001,370.290008,207255.0
1700065800,0,2023-11-15 16:30:00,370.309997,370.48999,370.019989,370.329986,159478.0
1700066100,0,2023-11-15 16:35:00,370.299987,370.424987,369.700988,370.059997,199873.0
1700066400,0,2023-11-15 16:40:00,370.089996,370.106811,369.709991,370.029998,150830.0
1700066700,0,2023-11-15 16:45:00,370.059997,371.040008,369.609985,369.804992,355450.0
1700067000,0,2023-11-15 16:50:00,369.785003,369.849395,369.089996,369.290008,246561.0
1700067300,0,2023-11-15 16:55:00,369.265014,369.5,369.040008,369.309997,211697.0
1700067600,0,2023-11-15 17:00:00,369.299987,369.48999,368.98999,369.119995,203782.0
1700067900,0,2023-11-15 17:05:00,369.130004,369.670013,369.130004,369.459991,226682.0
1700068200,0,2023-11-15 17:10:00,369.420013,369.420013,368.899993,369.11499,155430.0
1700068500,0,2023-11-15 17:15:00,369.130004,369.15979,368.700012,368.909698,150495.0
1700068800,0,2023-11-15 17:20:00,368.869995,369.309997,368.760009,369.170013,149108.0
1700069100,0,2023-11-15 17:25:00,369.149993,369.440002,369.049987,369.290008,167201.0
1700069400,0,2023-11-15 17:30:00,369.299987,369.329986,368.929992,369.049987,193137.0
1700069700,0,2023-11-15 17:35:00,369.066101,369.066101,368.75,368.799987,165508.0
1700070000,0,2023-11-15 17:40:00,368.799987,368.859985,368.299987,368.309997,229284.0
1700070300,0,2023-11-15 17:45:00,368.309997,368.769989,368.200012,368.619995,195809.0
1700070600,0,2023-11-15 17:50:00,368.609985,368.701507,368.350006,368.531707,132968.0
1700070900,0,2023-11-15 17:55:00,368.529998,368.649993,368.049987,368.109985,173211.0
1700071200,0,2023-11-15 18:00:00,368.100006,368.23001,367.799987,368.049987,219326.0
1700071500,0,2023-11-15 18:05:00,368.049987,368.18991,367.380004,367.48001,261977.0
1700071800,0,2023-11-15 18:10:00,367.48999,367.820007,367.290008,367.48999,281351.0
1700072100,0,2023-11-15 18:15:00,367.5,367.809906,367.109985,367.740905,334103.0
1700072400,0,2023-11-15 18:20:00,367.73999,368.440002,367.674987,368.429992,225652.0
1700072700,0,2023-11-15 18:25:00,368.420013,368.678192,368.299987,368.678192,153894.0
1700073000,0,2023-11-15 18:30:00,368.649993,369.010711,368.369995,368.98999,171516.0
1700073300,0,2023-11-15 18:35:00,368.970001,369.140014,368.822204,369.019989,166131.0
1700073600,0,2023-11-15 18:40:00,369.0,369.440002,368.98999,369.399993,204713.0
1700073900,0,2023-11-15 18:45:00,369.429992,369.683288,369.269989,369.595001,108263.0
1700074200,0,2023-11-15 18:50:00,369.609985,370.0,369.609985,369.720001,793436.0
1700074500,0,2023-11-15 18:55:00,369.734985,369.876708,369.630004,369.769989,113716.0
1700074800,0,2023-11-15 19:00:00,369.769989,370.170013,369.660003,369.977203,535321.0
1700075100,0,2023-11-15 19:05:00,369.984985,370.245086,369.809997,370.140014,782322.0
1700075400,0,2023-11-15 19:10:00,370.140014,370.23001,369.970001,370.0,108405.0
1700075700,0,2023-11-15 19:15:00,370.019989,370.140014,369.410003,369.475189,172656.0
1700076000,0,2023-11-15 19:20:00,369.470001,369.630004,369.100006,369.600006,188180.0
1700076300,0,2023-11-15 19:25:00,369.597412,370.301391,369.579986,370.291595,169902.0
1700076600,0,2023-11-15 19:30:00,370.299987,370.380004,370.010009,370.04779,143691.0
1700076900,0,2023-11-15 19:35:00,370.045013,370.160003,369.869995,370.019989,365391.0
1700077200,0,2023-11-15 19:40:00,370.010009,370.070007,369.570007,369.679992,110664.0
1700077500,0,2023-11-15 19:45:00,369.75,369.760009,369.369995,369.48001,113435.0
1700077800,0,2023-11-15 19:50:00,369.5,369.850006,369.390014,369.630004,125815.0
1700078100,0,2023-11-15 19:55:00,369.565002,370.010009,369.565002,369.98001,145023.0
1700078400,0,2023-11-15 20:00:00,369.950012,370.369995,369.839996,370.140014,180806.0
1700078700,0,2023-11-15 20:05:00,370.160003,370.299987,369.75,369.750091,143974.0
1700079000,0,2023-11-15 20:10:00,369.799987,370.100006,369.649993,370.059997,186899.0
1700079300,0,2023-11-15 20:15:00,370.049987,370.109985,369.78009,369.920013,116205.0
1700079600,0,2023-11-15 20:20:00,369.920013,370.152313,369.709991,369.760009,167194.0
1700079900,0,2023-11-15 20:25:00,369.779998,369.880004,369.570007,369.868286,205545.0
1700080200,0,2023-11-15 20:30:00,369.899993,370.109985,369.820007,369.98999,302121.0
1700080500,0,2023-11-15 20:35:00,369.971496,370.23999,369.920013,370.11499,204217.0
1700080800,0,2023-11-15 20:40:00,370.109985,370.175811,369.769989,369.945007,180967.0
1700081100,0,2023-11-15 20:45:00,369.959991,370.070007,369.570007,369.635009,229757.0
1700081400,0,2023-11-15 20:50:00,369.640014,369.709991,369.269989,369.320007,596438.0
1700081700,0,2023-11-15 20:55:00,369.320007,369.98001,369.220001,369.649993,1426055.0
1700145000,0,2023-11-16 14:30:00,371.320587,372.729003,370.880004,372.373596,1713837.0
1700145300,0,2023-11-16 14:35:00,372.209991,373.299987,371.839996,373.130004,680593.0
1700145600,0,2023-11-16 14:40:00,373.140014,373.510009,372.390106,373.359985,635288.0
1700145900,0,2023-11-16 14:45:00,373.390014,374.519989,373.344604,374.091705,631665.0
1700146200,0,2023-11-16 14:50:00,374.109985,375.359985,374.109985,375.329986,809314.0
1700146500,0,2023-11-16 14:55:00,375.339996,376.070007,375.269989,375.394989,764058.0
1700146800,0,2023-11-16 15:00:00,375.408508,376.010009,375.200012,375.300109,502231.0
1700147100,0,2023-11-16 15:05:00,375.309997,375.725006,374.911987,375.269989,455323.0
1700147400,0,2023-11-16 15:10:00,375.285003,375.350006,374.820007,375.059997,341241.0
1700147700,0,2023-11-16 15:15:00,375.089996,375.109985,374.390014,374.399993,347035.0
1700148000,0,2023-11-16 15:20:00,374.440002,375.269989,374.390014,375.269989,316286.0
1700148300,0,2023-11-16 15:25:00,375.269989,375.539093,374.660003,374.940002,269797.0
1700148600,0,2023-11-16 15:30:00,374.98001,375.260009,374.350006,374.350006,344842.0
1700148900,0,2023-11-16 15:35:00,374.399993,374.459991,373.760009,373.859985,386011.0
1700149200,0,2023-11-16 15:40:00,373.890014,374.265014,373.269989,373.600006,376218.0
1700149500,0,2023-11-16 15:45:00,373.665008,374.450012,373.630004,373.799987,288473.0
1700149800,0,2023-11-16 15:50:00,373.790008,373.98001,373.420013,373.5,237856.0
1700150100,0,2023-11-16 15:55:00,373.464996,373.690002,373.260009,373.619995,284665.0
1700150400,0,2023-11-16 16:00:00,373.649993,373.649993,373.119995,373.190704,205653.0
1700150700,0,2023-11-16 16:05:00,373.209991,373.23999,372.450012,372.910003,365568.0
1700151000,0,2023-11-16 16:10:00,372.945007,373.279998,372.5,373.213195,255222.0
1700151300,0,2023-11-16 16:15:00,373.190002,373.410003,372.410003,373.328186,240598.0
1700151600,0,2023-11-16 16:20:00,373.339996,373.380096,373.0,373.119995,158562.0
1700151900,0,2023-11-16 16:25:00,373.140014,373.354309,372.880096,372.986206,157293.0
1700152200,0,2023-11-16 16:30:00,373.0,373.350006,372.839996,373.23999,147636.0
1700152500,0,2023-11-16 16:35:00,373.23001,373.23001,372.540008,372.880096,340535.0
1700152800,0,2023-11-16 16:40:00,372.929992,373.48001,372.904998,373.470001,171753.0
1700153100,0,2023-11-16 16:45:00,373.48999,373.799987,373.48001,373.704986,158402.0
1700153400,0,2023-11-16 16:50:00,373.690002,374.149902,373.679992,373.950103,151589.0
1700153700,0,2023-11-16 16:55:00,373.970001,374.18991,373.850006,373.970001,137841.0
1700154000,0,2023-11-16 17:00:00,374.029998,374.339996,373.920013,374.084991,170271.0
1700154300,0,2023-11-16 17:05:00,374.100006,374.829895,374.070007,374.670013,225364.0
1700154600,0,2023-11-16 17:10:00,374.709991,374.859985,374.440002,374.565185,171333.0
1700154900,0,2023-11-16 17:15:00,374.554992,374.829986,374.380004,374.720001,362743.0
1700155200,0,2023-11-16 17:20:00,374.700012,375.070007,374.380004,374.890014,246600.0
1700155500,0,2023-11-16 17:25:00,374.839996,375.258514,374.799987,375.070007,190225.0
1700155800,0,2023-11-16 17:30:00,375.049987,375.170013,374.809997,374.959991,155141.0
1700156100,0,2023-11-16 17:35:00,374.950012,375.350006,374.820007,375.260009,350255.0
1700156400,0,2023-11-16 17:40:00,375.254608,375.579986,375.190002,375.400085,192179.0
1700156700,0,2023-11-16 17:45:00,375.410003,375.48999,375.25,375.299987,176131.0
1700157000,0,2023-11-16 17:50:00,375.309997,375.359985,374.939086,375.059997,170479.0
1700157300,0,2023-11-16 17:55:00,375.040008,375.200012,374.934997,375.170013,104163.0
1700157600,0,2023-11-16 18:00:00,375.184997,375.5,375.029998,375.260009,168658.0
1700157900,0,2023-11-16 18:05:00,375.23001,375.540008,375.119995,375.160095,125267.0
1700158200,0,2023-11-16 18:10:00,375.209991,375.209991,374.880004,375.070007,157986.0
1700158500,0,2023-11-16 18:15:00,375.070007,375.269989,374.970001,375.170013,140142.0
1700158800,0,2023-11-16 18:20:00,375.160003,375.389709,374.825012,375.323211,190837.0
1700159100,0,2023-11-16 18:25:00,375.359985,375.910003,375.359985,375.899993,275398.0
1700159400,0,2023-11-16 18:30:00,375.899993,375.959991,375.609985,375.639709,187454.0
1700159700,0,2023-11-16 18:35:00,375.660003,376.299987,375.640014,375.959991,260211.0
1700160000,0,2023-11-16 18:40:00,375.944488,376.070007,375.690002,375.779998,124115.0
1700160300,0,2023-11-16 18:45:00,375.760009,375.760009,375.179992,375.450012,183334.0
1700160600,0,2023-11-16 18:50:00,375.429992,375.829986,375.429992,375.779998,110705.0
1700160900,0,2023-11-16 18:55:00,375.720001,375.796997,375.423889,375.48999,104376.0
1700161200,0,2023-11-16 19:00:00,375.470001,375.834991,375.37091,375.75,165834.0
1700161500,0,2023-11-16 19:05:00,375.73999,376.049987,375.660003,376.0,158740.0
1700161800,0,2023-11-16 19:10:00,375.98001,376.200012,375.850006,375.940002,147948.0
1700162100,0,2023-11-16 19:15:00,375.940002,376.049987,375.769989,375.820098,139051.0
1700162400,0,2023-11-16 19:20:00,375.799987,375.833892,375.350006,375.380004,273129.0
1700162700,0,2023-11-16 19:25:00,375.390014,375.390014,375.045013,375.130004,193923.0
1700163000,0,2023-11-16 19:30:00,375.140014,375.479888,375.109985,375.359985,149383.0
1700163300,0,2023-11-16 19:35:00,375.375,375.869995,375.375,375.711914,135066.0
1700163600,0,2023-11-16 19:40:00,375.725006,375.929992,375.48001,375.899993,185888.0
1700163900,0,2023-11-16 19:45:00,375.902709,376.127197,375.709991,375.820007,143756.0
1700164200,0,2023-11-16 19:50:00,375.829986,375.910003,375.399993,375.434997,108403.0
1700164500,0,2023-11-16 19:55:00,375.450012,375.899993,375.429992,375.829986,228210.0
1700164800,0,2023-11-16 20:00:00,375.820007,375.959991,375.670104,375.820007,128099.0
1700165100,0,2023-11-16 20:05:00,375.829986,375.859985,375.649993,375.816894,151857.0
1700165400,0,2023-11-16 20:10:00,375.850006,375.859985,375.453094,375.470001,139754.0
1700165700,0,2023-11-16 20:15:00,375.48001,375.670013,375.334991,375.459991,170448.0
1700166000,0,2023-11-16 20:20:00,375.450012,375.579895,375.210113,375.380004,154678.0
1700166300,0,2023-11-16 20:25:00,375.399993,375.640014,375.309997,375.589996,132783.0
1700166600,0,2023-11-16 20:30:00,375.619995,376.109985,375.589996,376.069,286929.0
1700166900,0,2023-11-16 20:35:00,376.079986,376.100006,375.790008,375.80899,258367.0
1700167200,0,2023-11-16 20:40:00,375.779998,375.804992,375.329986,375.549987,410101.0
1700167500,0,2023-11-16 20:45:00,375.540008,375.910003,375.459991,375.790008,404825.0
1700167800,0,2023-11-16 20:50:00,375.779998,376.350006,375.769989,376.169494,545541.0
1700168100,0,2023-11-16 20:55:00,376.160003,376.299987,375.790008,376.209991,1197944.0
1700231400,0,2023-11-17 14:30:00,373.609985,374.369995,372.399993,372.600006,3554650.0
1700231700,0,2023-11-17 14:35:00,372.595001,372.600006,371.380004,371.75,757861.0
1700232000,0,2023-11-17 14:40:00,371.73999,372.18341,371.149993,371.350006,561514.0
1700232300,0,2023-11-17 14:45:00,371.345001,371.890014,371.140014,371.46939,458839.0
1700232600,0,2023-11-17 14:50:00,371.470001,372.109985,371.269989,371.301605,590404.0
1700232900,0,2023-11-17 14:55:00,371.279998,371.600006,370.443511,371.570007,631139.0
1700233200,0,2023-11-17 15:00:00,371.549987,371.559997,370.984985,371.450012,370756.0
1700233500,0,2023-11-17 15:05:00,371.48001,371.690002,371.119995,371.160003,309225.0
1700233800,0,2023-11-17 15:10:00,371.140106,371.404998,370.799987,370.98001,311575.0
1700234100,0,2023-11-17 15:15:00,370.98001,371.470001,370.579986,371.209991,377498.0
1700234400,0,2023-11-17 15:20:00,371.190002,371.876007,371.119995,371.659912,439002.0
1700234700,0,2023-11-17 15:25:00,371.670013,371.679992,371.100006,371.459991,340972.0
1700235000,0,2023-11-17 15:30:00,371.429992,371.445007,370.850006,370.98999,200121.0
1700235300,0,2023-11-17 15:35:00,370.959991,371.390014,370.700012,371.262786,333382.0
1700235600,0,2023-11-17 15:40:00,371.269989,371.299987,370.529998,370.609985,289706.0
1700235900,0,2023-11-17 15:45:00,370.609985,370.823486,370.257812,370.540008,292243.0
1700236200,0,2023-11-17 15:50:00,370.529998,370.589996,370.195007,370.420013,286167.0
1700236500,0,2023-11-17 15:55:00,370.420013,370.589996,369.970001,370.295989,389326.0
1700236800,0,2023-11-17 16:00:00,370.350006,370.48999,369.760192,369.910003,295582.0
1700237100,0,2023-11-17 16:05:00,369.910003,369.910003,369.209991,369.559997,414874.0
1700237400,0,2023-11-17 16:10:00,369.559906,370.23999,369.350006,370.219207,355706.0
1700237700,0,2023-11-17 16:15:00,370.220001,370.309997,369.809997,369.820007,233746.0
1700238000,0,2023-11-17 16:20:00,369.822692,370.825012,369.690002,370.73999,252614.0
1700238300,0,2023-11-17 16:25:00,370.674987,371.010009,370.5,370.925903,211098.0
1700238600,0,2023-11-17 16:30:00,370.929992,370.940002,370.600006,370.797485,164643.0
1700238900,0,2023-11-17 16:35:00,370.809997,370.899993,370.5,370.799194,205838.0
1700239200,0,2023-11-17 16:40:00,370.815002,371.190002,370.575012,371.149993,229816.0
1700239500,0,2023-11-17 16:45:00,371.154998,371.339996,371.019989,371.109985,239377.0
1700239800,0,2023-11-17 16:50:00,371.109985,371.48999,370.940002,371.42221,208951.0
1700240100,0,2023-11-17 16:55:00,371.420013,372.049987,371.339996,372.042785,319020.0
1700240400,0,2023-11-17 17:00:00,372.018707,372.48001,371.869995,372.48001,328078.0
1700240700,0,2023-11-17 17:05:00,372.48001,372.649993,372.385009,372.640014,282132.0
1700241000,0,2023-11-17 17:10:00,372.644989,372.644989,372.299987,372.390014,199407.0
1700241300,0,2023-11-17 17:15:00,372.394989,372.410003,372.029998,372.160003,177875.0
1700241600,0,2023-11-17 17:20:00,372.160003,372.160003,371.510009,371.559997,225423.0
1700241900,0,2023-11-17 17:25:00,371.570007,371.820007,371.269989,371.809997,196432.0
1700242200,0,2023-11-17 17:30:00,371.799987,372.059997,371.779998,371.950012,161299.0
1700242500,0,2023-11-17 17:35:00,371.929992,371.959991,371.709991,371.799987,90321.0
1700242800,0,2023-11-17 17:40:00,371.765014,372.082214,371.709991,372.010009,112881.0
1700243100,0,2023-11-17 17:45:00,372.005004,372.049987,371.700012,371.809997,94093.0
1700243400,0,2023-11-17 17:50:00,371.829986,371.950012,371.700012,371.929992,120150.0
1700243700,0,2023-11-17 17:55:00,371.929992,371.950012,371.660003,371.880004,151255.0
1700244000,0,2023-11-17 18:00:00,371.899993,372.195007,371.869995,372.049987,141656.0
1700244300,0,2023-11-17 18:05:00,372.059997,372.220001,371.769989,372.010009,159155.0
1700244600,0,2023-11-17 18:10:00,372.0,372.380004,371.959991,372.349914,127046.0
1700244900,0,2023-11-17 18:15:00,372.329986,372.420013,372.089996,372.100494,121104.0
1700245200,0,2023-11-17 18:20:00,372.109985,372.48001,372.059997,372.450012,150046.0
1700245500,0,2023-11-17 18:25:00,372.450195,372.470001,372.149993,372.244995,105888.0
1700245800,0,2023-11-17 18:30:00,372.260009,372.790008,372.239898,372.73999,197209.0
1700246100,0,2023-11-17 18:35:00,372.73001,372.799987,372.510009,372.621002,130857.0
1700246400,0,2023-11-17 18:40:00,372.619995,372.679992,372.450012,372.5,108635.0
1700246700,0,2023-11-17 18:45:00,372.5,372.510009,372.288909,372.339996,122606.0
1700247000,0,2023-11-17 18:50:00,372.350006,372.350006,371.859985,372.109985,160179.0
1700247300,0,2023-11-17 18:55:00,372.095001,372.260009,372.010009,372.23999,128008.0
1700247600,0,2023-11-17 19:00:00,372.225006,372.850006,372.220001,372.790008,140957.0
1700247900,0,2023-11-17 19:05:00,372.809997,373.211608,372.707611,373.190002,226498.0
1700248200,0,2023-11-17 19:10:00,373.194702,373.279998,373.020111,373.100006,156636.0
1700248500,0,2023-11-17 19:15:00,373.125,373.399993,373.109985,373.265014,145676.0
1700248800,0,2023-11-17 19:20:00,373.290008,373.327209,372.73001,372.920013,186085.0
1700249100,0,2023-11-17 19:25:00,372.920013,373.019989,372.60501,372.660003,157655.0
1700249400,0,2023-11-17 19:30:00,372.690002,372.701202,372.600006,372.684509,165089.0
1700249700,0,2023-11-17 19:35:00,372.690002,372.779998,372.339996,372.510009,201405.0
1700250000,0,2023-11-17 19:40:00,372.48001,372.619995,372.260009,372.345794,208279.0
1700250300,0,2023-11-17 19:45:00,372.339996,372.5,372.220001,372.309997,128073.0
1700250600,0,2023-11-17 19:50:00,372.299987,372.320007,372.089996,372.284698,135148.0
1700250900,0,2023-11-17 19:55:00,372.274993,372.649993,372.274993,372.649993,159844.0
1700251200,0,2023-11-17 20:00:00,372.649993,372.779205,372.48001,372.529998,208528.0
1700251500,0,2023-11-17 20:05:00,372.529998,372.670104,372.329986,372.609985,141479.0
1700251800,0,2023-11-17 20:10:00,372.600006,372.839996,372.519989,372.709991,159494.0
1700252100,0,2023-11-17 20:15:00,372.700012,372.910003,372.670013,372.828002,154050.0
1700252400,0,2023-11-17 20:20:00,372.839996,372.929992,372.649993,372.899993,161729.0
1700252700,0,2023-11-17 20:25:00,372.878601,373.190002,371.329986,371.579986,812297.0
1700253000,0,2023-11-17 20:30:00,371.570007,371.700012,367.559997,368.470001,2616006.0
1700253300,0,2023-11-17 20:35:00,368.484985,369.899993,367.679992,367.720001,1366427.0
1700253600,0,2023-11-17 20:40:00,367.73001,369.260009,367.0,368.329986,1448818.0
1700253900,0,2023-11-17 20:45:00,368.339996,368.850006,367.300109,367.964996,1255018.0
1700254200,0,2023-11-17 20:50:00,368.019989,369.868286,368.0,369.868286,1677300.0
1700254500,0,2023-11-17 20:55:00,369.845001,370.369995,369.510009,369.920013,3331767.0
1700490600,0,2023-11-20 14:30:00,371.220001,375.329986,371.0,375.309997,9884597.0
1700490900,0,2023-11-20 14:35:00,375.279998,377.100006,375.25,375.690002,1978938.0
1700491200,0,2023-11-20 14:40:00,375.680297,375.708099,374.299987,374.359985,1043635.0
1700491500,0,2023-11-20 14:45:00,374.360198,375.070007,373.459991,374.479614,1233331.0
1700491800,0,2023-11-20 14:50:00,374.48001,375.899993,374.48001,374.950012,970947.0
1700492100,0,2023-11-20 14:55:00,374.929992,375.709991,374.895904,375.515014,822419.0
1700492400,0,2023-11-20 15:00:00,375.524993,375.649993,374.559997,374.600006,596135.0
1700492700,0,2023-11-20 15:05:00,374.60501,375.25,374.299987,374.359985,460654.0
1700493000,0,2023-11-20 15:10:00,374.399993,374.839996,372.350097,372.519989,802757.0
1700493300,0,2023-11-20 15:15:00,372.559906,373.25,372.279998,372.410003,632650.0
1700493600,0,2023-11-20 15:20:00,372.425811,372.729888,371.799987,372.160003,577934.0
1700493900,0,2023-11-20 15:25:00,372.190002,372.98001,372.119995,372.933685,391497.0
1700494200,0,2023-11-20 15:30:00,372.959991,373.720001,372.741485,373.549987,507482.0
1700494500,0,2023-11-20 15:35:00,373.570709,375.619995,372.619995,372.660003,330771.0
1700494800,0,2023-11-20 15:40:00,372.630004,373.424987,372.269989,372.899993,340732.0
1700495100,0,2023-11-20 15:45:00,372.915008,373.095001,372.700012,372.983184,314001.0
1700495400,0,2023-11-20 15:50:00,372.970001,373.859985,372.790008,373.420013,391661.0
1700495700,0,2023-11-20 15:55:00,373.434997,374.660003,373.410003,374.445007,568585.0
1700496000,0,2023-11-20 16:00:00,374.5,374.959411,374.089996,374.751708,513965.0
1700496300,0,2023-11-20 16:05:00,374.75,374.752502,374.25,374.5,247583.0
1700496600,0,2023-11-20 16:10:00,374.48001,374.829986,374.200012,374.350006,283373.0
1700496900,0,2023-11-20 16:15:00,374.351013,375.390014,374.260009,375.290008,369914.0
1700497200,0,2023-11-20 16:20:00,375.25,375.589996,374.994995,375.184997,385120.0
1700497500,0,2023-11-20 16:25:00,375.190002,375.350006,374.984985,375.339996,280621.0
1700497800,0,2023-11-20 16:30:00,375.350006,375.75,375.31961,375.700012,367364.0
1700498100,0,2023-11-20 16:35:00,375.684997,376.339996,375.510009,376.334991,474757.0
1700498400,0,2023-11-20 16:40:00,376.350006,376.690002,376.210601,376.23001,528348.0
1700498700,0,2023-11-20 16:45:00,376.234191,376.234191,375.160003,375.23999,410047.0
1700499000,0,2023-11-20 16:50:00,375.25,375.369995,375.0,375.049987,350847.0
1700499300,0,2023-11-20 16:55:00,375.019989,375.98999,374.970001,375.906799,301036.0
1700499600,0,2023-11-20 17:00:00,375.920013,376.359985,375.579986,376.170013,393826.0
1700499900,0,2023-11-20 17:05:00,376.179992,376.290008,375.895996,376.205291,353939.0
1700500200,0,2023-11-20 17:10:00,376.25,377.019989,376.23001,376.839996,566694.0
1700500500,0,2023-11-20 17:15:00,376.875,376.950012,376.450012,376.649993,243486.0
1700500800,0,2023-11-20 17:20:00,376.648712,376.659912,376.089996,376.290008,252837.0
1700501100,0,2023-11-20 17:25:00,376.269989,377.0,376.25,376.709991,327767.0
1700501400,0,2023-11-20 17:30:00,376.720001,377.470001,376.635009,377.309997,511147.0
1700501700,0,2023-11-20 17:35:00,377.285003,377.529998,377.109985,377.140014,344990.0
1700502000,0,2023-11-20 17:40:00,377.140014,377.380004,376.959991,377.179992,239563.0
1700502300,0,2023-11-20 17:45:00,377.174987,377.290008,376.820007,377.129913,236889.0
1700502600,0,2023-11-20 17:50:00,377.100006,377.139892,376.839996,376.950012,154957.0
1700502900,0,2023-11-20 17:55:00,376.950012,377.160003,376.350006,376.760009,437114.0
1700503200,0,2023-11-20 18:00:00,376.790008,377.709991,376.549987,377.404998,664733.0
1700503500,0,2023-11-20 18:05:00,377.399993,377.809997,377.25,377.799896,372896.0
1700503800,0,2023-11-20 18:10:00,377.799987,378.249908,377.630096,378.140014,448270.0
1700504100,0,2023-11-20 18:15:00,378.170013,378.279998,377.760009,377.880004,440855.0
1700504400,0,2023-11-20 18:20:00,377.880004,378.429992,377.804992,378.297088,366755.0
1700504700,0,2023-11-20 18:25:00,378.290802,378.809997,378.23999,378.540008,431170.0
1700505000,0,2023-11-20 18:30:00,378.540008,378.760009,378.450012,378.5,300160.0
1700505300,0,2023-11-20 18:35:00,378.5,378.679992,378.119995,378.140014,273768.0
1700505600,0,2023-11-20 18:40:00,378.160003,378.440002,378.140014,378.160003,223597.0
1700505900,0,2023-11-20 18:45:00,378.130004,378.190002,377.909484,378.179992,185439.0
1700506200,0,2023-11-20 18:50:00,378.179992,378.190002,377.859985,377.961914,279557.0
1700506500,0,2023-11-20 18:55:00,377.959686,378.049987,377.640014,377.73001,220798.0
1700506800,0,2023-11-20 19:00:00,377.73999,377.769989,377.0,377.600006,562339.0
1700507100,0,2023-11-20 19:05:00,377.595001,378.100006,377.459991,377.510009,264433.0
1700507400,0,2023-11-20 19:10:00,377.529998,377.670013,376.880096,376.98941,248620.0
1700507700,0,2023-11-20 19:15:00,376.970001,377.622497,376.877288,377.101196,369920.0
1700508000,0,2023-11-20 19:20:00,377.079986,377.75,377.011993,377.679992,217592.0
1700508300,0,2023-11-20 19:25:00,377.690002,377.899902,377.600006,377.649993,238642.0
1700508600,0,2023-11-20 19:30:00,377.679992,377.820007,377.459991,377.709991,202034.0
1700508900,0,2023-11-20 19:35:00,377.704986,377.937286,377.549987,377.781585,174015.0
1700509200,0,2023-11-20 19:40:00,377.764495,378.100006,377.609985,378.040008,260948.0
1700509500,0,2023-11-20 19:45:00,378.040008,378.470001,378.040008,378.390014,287545.0
1700509800,0,2023-11-20 19:50:00,378.410003,378.869995,378.359985,378.450012,424188.0
1700510100,0,2023-11-20 19:55:00,378.459899,378.720001,378.380004,378.423706,244050.0
1700510400,0,2023-11-20 20:00:00,378.420013,378.829895,378.269989,378.799987,233304.0
1700510700,0,2023-11-20 20:05:00,378.820007,378.829986,378.559997,378.809997,248768.0
1700511000,0,2023-11-20 20:10:00,378.809997,378.815002,378.48001,378.5,318297.0
1700511300,0,2023-11-20 20:15:00,378.510009,378.527587,377.980102,378.23999,433121.0
1700511600,0,2023-11-20 20:20:00,378.23999,378.529907,377.929992,377.929992,674292.0
1700511900,0,2023-11-20 20:25:00,377.959899,378.19989,377.930114,377.970001,286331.0
1700512200,0,2023-11-20 20:30:00,377.970001,378.220397,377.910003,377.98999,1373822.0
1700512500,0,2023-11-20 20:35:00,378.0,378.160003,377.919891,377.929992,332543.0
1700512800,0,2023-11-20 20:40:00,377.940002,378.109985,377.779998,377.820007,391931.0
1700513100,0,2023-11-20 20:45:00,377.820007,378.049987,377.660003,377.720001,387672.0
1700513400,0,2023-11-20 20:50:00,377.720001,377.859985,377.269989,377.399993,667543.0
1700513700,0,2023-11-20 20:55:00,377.399993,377.850006,377.200012,377.609985,1656695.0
1700577000,0,2023-11-21 14:30:00,375.670013,375.890014,373.549987,374.934997,2849053.0
1700577300,0,2023-11-21 14:35:00,374.93341,376.220001,374.869995,375.749389,647577.0
1700577600,0,2023-11-21 14:40:00,375.739288,376.221496,375.450012,376.0,391567.0
1700577900,0,2023-11-21 14:45:00,376.015014,376.070007,375.059997,375.214996,690646.0
1700578200,0,2023-11-21 14:50:00,375.190002,375.938903,375.179992,375.720001,266145.0
1700578500,0,2023-11-21 14:55:00,375.709991,375.73999,374.899993,375.015014,298151.0
1700578800,0,2023-11-21 15:00:00,375.010009,375.25,373.850006,374.589996,488298.0
1700579100,0,2023-11-21 15:05:00,374.519989,375.059997,374.440002,374.684997,282756.0
1700579400,0,2023-11-21 15:10:00,374.670104,374.769989,374.019989,374.079986,244873.0
1700579700,0,2023-11-21 15:15:00,374.085205,374.220001,373.600006,373.890014,332182.0
1700580000,0,2023-11-21 15:20:00,373.899993,374.109985,372.720001,372.75,501441.0
1700580300,0,2023-11-21 15:25:00,372.760009,373.029998,371.48001,371.73999,751540.0
1700580600,0,2023-11-21 15:30:00,371.75,372.3078,371.630004,372.100006,336454.0
1700580900,0,2023-11-21 15:35:00,372.089996,372.130004,371.119995,371.424102,439421.0
1700581200,0,2023-11-21 15:40:00,371.404998,372.079986,371.334991,371.859985,386159.0
1700581500,0,2023-11-21 15:45:00,371.839996,372.700012,371.797485,372.470001,373172.0
1700581800,0,2023-11-21 15:50:00,372.470001,372.529998,372.040008,372.179992,271167.0
1700582100,0,2023-11-21 15:55:00,372.179992,372.350006,371.720001,372.2453,276326.0
1700582400,0,2023-11-21 16:00:00,372.244995,372.399993,371.954986,372.350891,201406.0
1700582700,0,2023-11-21 16:05:00,372.350006,372.48001,371.220001,371.649993,355695.0
1700583000,0,2023-11-21 16:10:00,371.630004,372.0,371.531494,371.98999,234141.0
1700583300,0,2023-11-21 16:15:00,371.980987,372.200012,371.660003,371.940002,180164.0
1700583600,0,2023-11-21 16:20:00,371.880004,372.350006,371.761688,372.339996,225090.0
1700583900,0,2023-11-21 16:25:00,372.340087,372.340087,371.959991,372.059997,158707.0
1700584200,0,2023-11-21 16:30:00,372.029998,372.109985,371.625,371.929992,253493.0
1700584500,0,2023-11-21 16:35:00,371.920013,372.0,371.600006,371.615509,155164.0
1700584800,0,2023-11-21 16:40:00,371.609985,371.910003,371.411987,371.825012,203176.0
1700585100,0,2023-11-21 16:45:00,371.839996,372.369995,371.820007,372.36499,187207.0
1700585400,0,2023-11-21 16:50:00,372.380004,372.529998,372.25,372.299987,166164.0
1700585700,0,2023-11-21 16:55:00,372.280487,372.459899,372.170013,372.440093,138752.0
1700586000,0,2023-11-21 17:00:00,372.470001,372.48999,371.769989,371.899993,287638.0
1700586300,0,2023-11-21 17:05:00,371.890014,372.160003,371.640014,372.140014,185846.0
1700586600,0,2023-11-21 17:10:00,372.130004,372.48999,372.040008,372.470001,190926.0
1700586900,0,2023-11-21 17:15:00,372.48001,372.910186,372.450012,372.720001,259178.0
1700587200,0,2023-11-21 17:20:00,372.720001,372.880004,372.48001,372.869995,157895.0
1700587500,0,2023-11-21 17:25:00,372.869995,373.16101,372.760009,373.10501,203032.0
1700587800,0,2023-11-21 17:30:00,373.109985,373.25,372.859985,372.944,164827.0
1700588100,0,2023-11-21 17:35:00,372.929992,373.138,372.820007,373.040008,115822.0
1700588400,0,2023-11-21 17:40:00,373.059997,373.529998,372.460205,372.869995,571382.0
1700588700,0,2023-11-21 17:45:00,372.890014,373.024993,372.517089,372.549987,244425.0
1700589000,0,2023-11-21 17:50:00,372.549987,372.649993,372.303985,372.600006,265547.0
1700589300,0,2023-11-21 17:55:00,372.619995,372.75,372.510009,372.579986,290266.0
1700589600,0,2023-11-21 18:00:00,372.579986,372.579986,371.420013,371.48999,436876.0
1700589900,0,2023-11-21 18:05:00,371.470001,372.149993,371.440002,372.100006,312669.0
1700590200,0,2023-11-21 18:10:00,372.070007,372.148803,371.579986,371.649993,185636.0
1700590500,0,2023-11-21 18:15:00,371.640014,371.799987,371.429992,371.549987,235999.0
1700590800,0,2023-11-21 18:20:00,371.540008,371.589996,371.140014,371.180603,254179.0
1700591100,0,2023-11-21 18:25:00,371.184997,371.829986,371.149993,371.690002,237074.0
1700591400,0,2023-11-21 18:30:00,371.700012,372.119995,371.579986,371.98999,155347.0
1700591700,0,2023-11-21 18:35:00,371.98001,372.109985,371.795013,372.095092,165970.0
1700592000,0,2023-11-21 18:40:00,372.079986,372.140014,372.0,372.079986,147842.0
1700592300,0,2023-11-21 18:45:00,372.091705,372.269989,372.010009,372.179992,157212.0
1700592600,0,2023-11-21 18:50:00,372.179992,372.579895,372.119995,372.414001,105454.0
1700592900,0,2023-11-21 18:55:00,372.440002,372.570007,372.119995,372.134887,120251.0
1700593200,0,2023-11-21 19:00:00,372.140014,372.399993,371.720001,372.399993,240520.0
1700593500,0,2023-11-21 19:05:00,372.36499,372.390014,371.75,371.880004,142773.0
1700593800,0,2023-11-21 19:10:00,371.86499,372.630004,371.799987,372.608093,138152.0
1700594100,0,2023-11-21 19:15:00,372.649993,372.94989,372.359985,372.570007,148722.0
1700594400,0,2023-11-21 19:20:00,372.564697,372.619995,372.350006,372.505004,83326.0
1700594700,0,2023-11-21 19:25:00,372.48001,372.489898,372.160095,372.269989,95086.0
1700595000,0,2023-11-21 19:30:00,372.304992,372.468994,372.170013,372.390014,98209.0
1700595300,0,2023-11-21 19:35:00,372.390014,372.510009,372.23999,372.359985,123778.0
1700595600,0,2023-11-21 19:40:00,372.369995,372.654998,372.320007,372.630004,124678.0
1700595900,0,2023-11-21 19:45:00,372.640014,373.0,372.619995,372.899993,174555.0
1700596200,0,2023-11-21 19:50:00,372.890014,372.899993,372.450012,372.598999,172826.0
1700596500,0,2023-11-21 19:55:00,372.604705,372.720001,372.450012,372.559997,196646.0
1700596800,0,2023-11-21 20:00:00,372.559997,373.109985,372.48999,372.765014,224345.0
1700597100,0,2023-11-21 20:05:00,372.75,372.859985,372.3945,372.440002,196687.0
1700597400,0,2023-11-21 20:10:00,372.459991,372.679992,372.441497,372.441497,160299.0
1700597700,0,2023-11-21 20:15:00,372.440002,372.679992,372.399902,372.48999,175266.0
1700598000,0,2023-11-21 20:20:00,372.48999,372.709991,372.440002,372.609985,160137.0
1700598300,0,2023-11-21 20:25:00,372.579986,372.623199,372.410003,372.450012,177059.0
1700598600,0,2023-11-21 20:30:00,372.450012,372.660003,372.385009,372.389892,217295.0
1700598900,0,2023-11-21 20:35:00,372.390014,372.510009,372.238189,372.484985,255154.0
1700599200,0,2023-11-21 20:40:00,372.494995,372.668792,372.420013,372.53601,220500.0
1700599500,0,2023-11-21 20:45:00,372.545013,372.769989,372.48999,372.709991,370901.0
1700599800,0,2023-11-21 20:50:00,372.720001,373.25,372.650085,372.929992,472169.0
1700600100,0,2023-11-21 20:55:00,372.920013,373.179992,372.75,373.070007,943496.0
1700663400,0,2023-11-22 14:30:00,378.0,379.579986,377.519989,379.554992,2779195.0
1700663700,0,2023-11-22 14:35:00,379.579986,379.789886,377.920013,378.065002,830655.0
1700664000,0,2023-11-22 14:40:00,378.079986,378.934997,377.708801,378.73001,615192.0
1700664300,0,2023-11-22 14:45:00,378.779998,379.25,378.48001,378.649993,462226.0
1700664600,0,2023-11-22 14:50:00,378.670013,379.182495,376.890014,377.125,693448.0
1700664900,0,2023-11-22 14:55:00,377.109985,377.259887,376.309997,376.98999,518314.0
1700665200,0,2023-11-22 15:00:00,376.970001,377.149993,375.519989,375.559997,772419.0
1700665500,0,2023-11-22 15:05:00,375.540008,376.170013,375.440002,375.48999,354603.0
1700665800,0,2023-11-22 15:10:00,375.48999,376.23999,375.290008,375.350006,342010.0
1700666100,0,2023-11-22 15:15:00,375.350006,375.736999,374.964996,375.709991,393399.0
1700666400,0,2023-11-22 15:20:00,375.73001,377.059997,375.600006,377.015991,391289.0
1700666700,0,2023-11-22 15:25:00,377.0,377.399993,376.549987,376.950012,274794.0
1700667000,0,2023-11-22 15:30:00,376.970001,377.98001,376.950012,377.880004,323186.0
1700667300,0,2023-11-22 15:35:00,377.869995,378.299987,377.700012,377.899993,328025.0
1700667600,0,2023-11-22 15:40:00,377.929901,378.350006,377.770111,378.025909,279811.0
1700667900,0,2023-11-22 15:45:00,378.040008,378.230712,377.769989,378.110992,211759.0
1700668200,0,2023-11-22 15:50:00,378.140014,378.23999,377.010009,377.233795,246175.0
1700668500,0,2023-11-22 15:55:00,377.23999,377.649993,377.179992,377.190002,164617.0
1700668800,0,2023-11-22 16:00:00,377.190002,378.089996,377.029998,378.010009,241508.0
1700669100,0,2023-11-22 16:05:00,377.984985,378.179992,377.73001,377.790008,241507.0
1700669400,0,2023-11-22 16:10:00,377.769989,378.359985,377.649993,377.899993,212483.0
1700669700,0,2023-11-22 16:15:00,377.910003,377.910003,377.220001,377.570007,312944.0
1700670000,0,2023-11-22 16:20:00,377.549987,377.950012,377.450012,377.790008,139909.0
1700670300,0,2023-11-22 16:25:00,377.790008,378.140014,377.570007,378.119995,141308.0
1700670600,0,2023-11-22 16:30:00,378.160003,378.48999,378.160003,378.180114,180411.0
1700670900,0,2023-11-22 16:35:00,378.190002,378.279388,377.910003,378.225006,150000.0
1700671200,0,2023-11-22 16:40:00,378.214996,378.489898,378.089996,378.369995,174543.0
1700671500,0,2023-11-22 16:45:00,378.369995,378.529998,378.23001,378.399993,141209.0
1700671800,0,2023-11-22 16:50:00,378.424896,378.450012,378.130004,378.247406,184472.0
1700672100,0,2023-11-22 16:55:00,378.25,378.529998,378.079986,378.36499,165032.0
1700672400,0,2023-11-22 17:00:00,378.369995,378.700012,378.350097,378.607299,145494.0
1700672700,0,2023-11-22 17:05:00,378.619995,378.959991,378.559997,378.910003,164764.0
1700673000,0,2023-11-22 17:10:00,378.940002,378.98001,378.279998,378.398284,197998.0
1700673300,0,2023-11-22 17:15:00,378.410003,378.809997,378.339996,378.73001,143807.0
1700673600,0,2023-11-22 17:20:00,378.73999,378.839996,378.570007,378.779998,131875.0
1700673900,0,2023-11-22 17:25:00,378.809997,379.0,378.654998,378.674987,163930.0
1700674200,0,2023-11-22 17:30:00,378.690002,378.760009,378.179992,378.334991,165289.0
1700674500,0,2023-11-22 17:35:00,378.329986,378.570007,378.119995,378.559997,163739.0
1700674800,0,2023-11-22 17:40:00,378.549987,378.549987,378.049987,378.15451,142945.0
1700675100,0,2023-11-22 17:45:00,378.160003,378.394989,378.010009,378.140014,202482.0
1700675400,0,2023-11-22 17:50:00,378.130004,378.600006,378.019989,378.374114,169232.0
1700675700,0,2023-11-22 17:55:00,378.365814,378.5,378.179992,378.400085,123526.0
1700676000,0,2023-11-22 18:00:00,378.394989,378.600006,378.339996,378.390014,159943.0
1700676300,0,2023-11-22 18:05:00,378.394989,378.970001,378.394989,378.859985,201800.0
1700676600,0,2023-11-22 18:10:00,378.859985,379.220001,378.73999,379.119995,202298.0
1700676900,0,2023-11-22 18:15:00,379.109985,379.135009,378.589996,378.660003,275815.0
1700677200,0,2023-11-22 18:20:00,378.660003,378.959991,378.660003,378.790191,135048.0
1700677500,0,2023-11-22 18:25:00,378.795013,378.887298,378.700012,378.850006,108420.0
1700677800,0,2023-11-22 18:30:00,378.910003,379.140014,378.75,379.070007,145276.0
1700678100,0,2023-11-22 18:35:00,379.059997,379.160003,378.839996,378.899993,124722.0
1700678400,0,2023-11-22 18:40:00,378.894989,378.959991,378.644989,378.749603,160390.0
1700678700,0,2023-11-22 18:45:00,378.744995,378.890014,378.665985,378.809906,85551.0
1700679000,0,2023-11-22 18:50:00,378.779998,378.940002,378.695007,378.839813,108694.0
1700679300,0,2023-11-22 18:55:00,378.830108,378.970001,378.600006,378.779998,131243.0
1700679600,0,2023-11-22 19:00:00,378.769989,378.945007,378.734985,378.920013,110094.0
1700679900,0,2023-11-22 19:05:00,378.924987,378.929992,378.660003,378.725006,97058.0
1700680200,0,2023-11-22 19:10:00,378.760009,378.799987,378.285003,378.380004,118369.0
1700680500,0,2023-11-22 19:15:00,378.399993,378.73999,378.329986,378.670013,84401.0
1700680800,0,2023-11-22 19:20:00,378.679992,378.714996,378.470001,378.485595,75883.0
1700681100,0,2023-11-22 19:25:00,378.5,378.73999,378.464996,378.690002,97485.0
1700681400,0,2023-11-22 19:30:00,378.649993,378.679595,378.029998,378.040008,140439.0
1700681700,0,2023-11-22 19:35:00,378.043487,378.130004,376.910003,376.929992,294707.0
1700682000,0,2023-11-22 19:40:00,376.894989,377.645812,376.850006,377.645812,182459.0
1700682300,0,2023-11-22 19:45:00,377.649993,377.670013,377.220001,377.559997,211369.0
1700682600,0,2023-11-22 19:50:00,377.548614,377.880004,377.488006,377.799987,129398.0
1700682900,0,2023-11-22 19:55:00,377.809997,378.109985,377.809997,377.954986,176267.0
1700683200,0,2023-11-22 20:00:00,377.950012,378.007293,377.630004,377.769989,162536.0
1700683500,0,2023-11-22 20:05:00,377.778503,377.88919,377.529998,377.799987,145295.0
1700683800,0,2023-11-22 20:10:00,377.820007,377.920013,377.630004,377.779998,110468.0
1700684100,0,2023-11-22 20:15:00,377.829986,378.0,377.829986,377.880004,111937.0
1700684400,0,2023-11-22 20:20:00,377.869995,377.904998,377.48999,377.790008,145121.0
1700684700,0,2023-11-22 20:25:00,377.779998,377.984985,377.700012,377.950012,142500.0
1700685000,0,2023-11-22 20:30:00,377.93991,377.970001,377.690002,377.91629,141351.0
1700685300,0,2023-11-22 20:35:00,377.945007,378.035003,377.869995,377.910003,191955.0
1700685600,0,2023-11-22 20:40:00,377.910003,378.130004,377.601806,377.679901,204673.0
1700685900,0,2023-11-22 20:45:00,377.679992,377.959991,377.660003,377.857391,202119.0
1700686200,0,2023-11-22 20:50:00,377.839996,378.290008,377.809997,378.059997,329302.0
1700686500,0,2023-11-22 20:55:00,378.079986,378.25,377.799987,377.880004,549125.0
1700836200,0,2023-11-24 14:30:00,377.329986,377.899993,376.390014,377.690002,949329.0
1700836500,0,2023-11-24 14:35:00,377.73999,377.970001,376.869995,377.049987,312858.0
1700836800,0,2023-11-24 14:40:00,377.010009,377.269989,376.549987,376.579986,233810.0
1700837100,0,2023-11-24 14:45:00,376.625,377.649993,376.579986,377.25,296747.0
1700837400,0,2023-11-24 14:50:00,377.23999,377.609985,377.010009,377.279998,234584.0
1700837700,0,2023-11-24 14:55:00,377.295013,377.829986,377.200012,377.73999,186050.0
1700838000,0,2023-11-24 15:00:00,377.769989,377.899993,377.070007,377.329986,342124.0
1700838300,0,2023-11-24 15:05:00,377.255004,377.440002,377.079986,377.255004,153030.0
1700838600,0,2023-11-24 15:10:00,377.269989,377.339996,376.459991,376.48001,170880.0
1700838900,0,2023-11-24 15:15:00,376.505004,376.575012,375.910003,376.160003,332610.0
1700839200,0,2023-11-24 15:20:00,376.149993,376.75,375.970001,376.339996,233766.0
1700839500,0,2023-11-24 15:25:00,376.33319,376.369995,375.940002,375.98999,134529.0
1700839800,0,2023-11-24 15:30:00,375.970001,376.165008,375.850006,375.950012,121562.0
1700840100,0,2023-11-24 15:35:00,375.960205,376.429992,375.959991,376.325012,115365.0
1700840400,0,2023-11-24 15:40:00,376.309997,376.447906,375.859985,375.880004,133373.0
1700840700,0,2023-11-24 15:45:00,375.875,376.029998,375.559997,375.579986,201198.0
1700841000,0,2023-11-24 15:50:00,375.559997,375.829986,375.135009,375.660003,202017.0
1700841300,0,2023-11-24 15:55:00,375.672698,375.820007,375.440002,375.785003,115783.0
1700841600,0,2023-11-24 16:00:00,375.790008,375.98001,375.459991,375.535003,163096.0
1700841900,0,2023-11-24 16:05:00,375.559997,376.010009,375.380004,375.799987,121438.0
1700842200,0,2023-11-24 16:10:00,375.799987,375.929992,375.510009,375.609985,175463.0
1700842500,0,2023-11-24 16:15:00,375.820007,375.839996,375.589996,375.690002,135683.0
1700842800,0,2023-11-24 16:20:00,375.720001,375.899993,375.630004,375.869995,110287.0
1700843100,0,2023-11-24 16:25:00,375.890014,376.140014,375.799987,376.119995,167238.0
1700843400,0,2023-11-24 16:30:00,376.100006,376.179992,375.630004,375.78009,134413.0
1700843700,0,2023-11-24 16:35:00,375.820007,376.220001,375.751892,375.820007,96622.0
1700844000,0,2023-11-24 16:40:00,375.834991,376.190002,375.829986,376.079986,105232.0
1700844300,0,2023-11-24 16:45:00,376.079986,376.459991,376.079986,376.359985,131581.0
1700844600,0,2023-11-24 16:50:00,376.369995,376.709991,376.369995,376.529998,155722.0
1700844900,0,2023-11-24 16:55:00,376.529998,376.549987,376.23001,376.510009,132091.0
1700845200,0,2023-11-24 17:00:00,376.503997,376.630004,376.339996,376.440002,148224.0
1700845500,0,2023-11-24 17:05:00,376.440002,376.665008,376.410003,376.649993,102109.0
1700845800,0,2023-11-24 17:10:00,376.640014,376.757385,376.570007,376.646911,106284.0
1700846100,0,2023-11-24 17:15:00,376.640014,376.829986,376.515014,376.736389,98218.0
1700846400,0,2023-11-24 17:20:00,376.760009,376.760009,376.369995,376.459991,97354.0
1700846700,0,2023-11-24 17:25:00,376.470001,376.850006,376.470001,376.769989,104004.0
1700847000,0,2023-11-24 17:30:00,376.760009,376.808807,376.510009,376.73001,95656.0
1700847300,0,2023-11-24 17:35:00,376.73999,376.769897,376.470001,376.529998,91265.0
1700847600,0,2023-11-24 17:40:00,376.540008,376.619995,376.23001,376.23001,85259.0
1700847900,0,2023-11-24 17:45:00,376.23001,376.48001,376.23001,376.420013,28612.0
1701095400,0,2023-11-27 14:30:00,376.779998,378.179992,376.309997,376.48999,1675948.0
1701095700,0,2023-11-27 14:35:00,376.470001,377.290008,376.200012,377.095001,307349.0
1701096000,0,2023-11-27 14:40:00,377.117797,377.850006,377.040008,377.369995,257399.0
1701096300,0,2023-11-27 14:45:00,377.410003,377.470001,376.73999,376.869995,230307.0
1701096600,0,2023-11-27 14:50:00,376.899993,377.350006,376.589996,377.335113,183130.0
1701096900,0,2023-11-27 14:55:00,377.274993,377.690002,376.948303,377.630004,215527.0
1701097200,0,2023-11-27 15:00:00,377.660003,377.920013,377.399993,377.660003,275856.0
1701097500,0,2023-11-27 15:05:00,377.625,377.869995,377.2901,377.809997,342345.0
1701097800,0,2023-11-27 15:10:00,377.799987,377.940002,377.119995,377.385009,227542.0
1701098100,0,2023-11-27 15:15:00,377.359985,377.48001,376.970001,377.188507,145731.0
1701098400,0,2023-11-27 15:20:00,377.200805,377.380004,376.820007,377.019989,139122.0
1701098700,0,2023-11-27 15:25:00,377.019989,377.420013,376.929992,376.959991,261664.0
1701099000,0,2023-11-27 15:30:00,376.959991,377.695007,376.940002,377.695007,164164.0
1701099300,0,2023-11-27 15:35:00,377.75,377.859985,377.199401,377.440002,196582.0
1701099600,0,2023-11-27 15:40:00,377.429992,377.720001,377.339996,377.369995,135522.0
1701099900,0,2023-11-27 15:45:00,377.36499,377.649993,377.279998,377.554992,161279.0
1701100200,0,2023-11-27 15:50:00,377.504486,377.779998,377.390014,377.660003,182224.0
1701100500,0,2023-11-27 15:55:00,377.647003,378.144989,377.647003,377.975006,148122.0
1701100800,0,2023-11-27 16:00:00,377.950012,377.954986,377.649993,377.753601,143800.0
1701101100,0,2023-11-27 16:05:00,377.73999,377.73999,377.25,377.665008,139580.0
1701101400,0,2023-11-27 16:10:00,377.665008,377.73001,377.299987,377.420013,98434.0
1701101700,0,2023-11-27 16:15:00,377.420013,377.579986,377.290008,377.48001,140230.0
1701102000,0,2023-11-27 16:20:00,377.475006,377.619995,377.279998,377.354797,157595.0
1701102300,0,2023-11-27 16:25:00,377.359985,377.769989,377.279998,377.714996,188260.0
1701102600,0,2023-11-27 16:30:00,377.700012,377.910003,377.632293,377.869995,103826.0
1701102900,0,2023-11-27 16:35:00,377.869995,378.410003,377.799987,378.125,260431.0
1701103200,0,2023-11-27 16:40:00,378.130004,378.334991,377.760101,378.040008,159322.0
1701103500,0,2023-11-27 16:45:00,378.019989,378.359985,378.0,378.290008,117295.0
1701103800,0,2023-11-27 16:50:00,378.320007,378.619995,378.23001,378.598693,227393.0
1701104100,0,2023-11-27 16:55:00,378.575012,379.059509,378.575012,379.019989,238524.0
1701104400,0,2023-11-27 17:00:00,379.040008,379.399993,378.940002,379.399993,230495.0
1701104700,0,2023-11-27 17:05:00,379.369995,379.546112,379.2677,379.510009,218266.0
1701105000,0,2023-11-27 17:10:00,379.505004,379.760009,379.48001,379.704986,244697.0
1701105300,0,2023-11-27 17:15:00,379.700012,379.755004,379.469604,379.679992,218829.0
1701105600,0,2023-11-27 17:20:00,379.679992,379.690002,379.299987,379.429992,154417.0
1701105900,0,2023-11-27 17:25:00,379.459991,379.910003,379.450012,379.839996,245067.0
1701106200,0,2023-11-27 17:30:00,379.850006,379.907592,379.600006,379.658508,197661.0
1701106500,0,2023-11-27 17:35:00,379.670013,379.760009,379.579986,379.73999,154398.0
1701106800,0,2023-11-27 17:40:00,379.760009,380.350006,379.714599,380.160003,404682.0
1701107100,0,2023-11-27 17:45:00,380.160003,380.359985,380.119995,380.190002,607581.0
1701107400,0,2023-11-27 17:50:00,380.184997,380.540008,380.130004,380.476287,173073.0
1701107700,0,2023-11-27 17:55:00,380.479888,380.589996,380.299987,380.350494,259255.0
1701108000,0,2023-11-27 18:00:00,380.359985,380.636505,380.25,380.459991,203081.0
1701108300,0,2023-11-27 18:05:00,380.464996,380.640014,380.299987,380.309997,140424.0
1701108600,0,2023-11-27 18:10:00,380.309997,380.469299,380.25,380.390014,122741.0
1701108900,0,2023-11-27 18:15:00,380.399993,380.410003,380.040008,380.059997,173275.0
1701109200,0,2023-11-27 18:20:00,380.065002,380.065002,379.839996,379.98999,157949.0
1701109500,0,2023-11-27 18:25:00,379.97821,380.130004,379.750091,379.920013,157131.0
1701109800,0,2023-11-27 18:30:00,379.929992,379.98999,379.700012,379.768402,134890.0
1701110100,0,2023-11-27 18:35:00,379.769989,380.050506,379.680114,379.825012,100141.0
1701110400,0,2023-11-27 18:40:00,379.829986,379.869995,379.589996,379.700012,99532.0
1701110700,0,2023-11-27 18:45:00,379.700012,379.93991,379.630004,379.720001,108483.0
1701111000,0,2023-11-27 18:50:00,379.700012,379.760009,379.520111,379.569885,139299.0
1701111300,0,2023-11-27 18:55:00,379.559997,379.73001,379.390014,379.725006,110679.0
1701111600,0,2023-11-27 19:00:00,379.73001,379.867492,379.507904,379.519989,139927.0
1701111900,0,2023-11-27 19:05:00,379.509185,379.589996,379.342407,379.445007,122164.0
1701112200,0,2023-11-27 19:10:00,379.450012,379.519989,379.359985,379.450012,93944.0
1701112500,0,2023-11-27 19:15:00,379.445007,379.445007,379.010009,379.029998,137792.0
1701112800,0,2023-11-27 19:20:00,379.019989,379.165008,378.959991,379.109985,121312.0
1701113100,0,2023-11-27 19:25:00,379.119995,379.229888,379.059997,379.179992,107266.0
1701113400,0,2023-11-27 19:30:00,379.209991,379.209991,378.94699,379.109985,150968.0
1701113700,0,2023-11-27 19:35:00,379.089996,379.299987,378.839996,378.880004,157090.0
1701114000,0,2023-11-27 19:40:00,378.859985,378.890014,378.23001,378.529998,168321.0
1701114300,0,2023-11-27 19:45:00,378.540008,378.671813,378.420013,378.562194,130495.0
1701114600,0,2023-11-27 19:50:00,378.584991,378.809997,378.549987,378.799896,124444.0
1701114900,0,2023-11-27 19:55:00,378.779998,379.122711,378.73001,379.109985,133865.0
1701115200,0,2023-11-27 20:00:00,379.109985,379.190002,378.75,378.932708,151632.0
1701115500,0,2023-11-27 20:05:00,378.940002,379.049987,378.804992,378.880004,132053.0
1701115800,0,2023-11-27 20:10:00,378.899993,378.940002,378.670013,378.73001,106985.0
1701116100,0,2023-11-27 20:15:00,378.720001,378.890014,378.700012,378.804992,141022.0
1701116400,0,2023-11-27 20:20:00,378.820007,379.049987,378.779998,378.98999,133135.0
1701116700,0,2023-11-27 20:25:00,378.98001,379.040008,378.904998,378.980102,128671.0
1701117000,0,2023-11-27 20:30:00,379.0,379.100006,378.880004,379.010009,176206.0
1701117300,0,2023-11-27 20:35:00,379.010009,379.174987,378.950012,379.130004,137190.0
1701117600,0,2023-11-27 20:40:00,379.130004,379.299896,378.970001,379.012207,195276.0
1701117900,0,2023-11-27 20:45:00,378.991088,379.040008,378.549987,378.640014,188118.0
1701118200,0,2023-11-27 20:50:00,378.630004,379.049987,378.630004,378.750091,430917.0
1701118500,0,2023-11-27 20:55:00,378.760009,378.869995,378.399993,378.60501,1292033.0
1701181800,0,2023-11-28 14:30:00,379.059997,380.832489,378.160003,380.125,1160222.0
1701182100,0,2023-11-28 14:35:00,380.130004,380.260009,379.5,380.170898,380981.0
1701182400,0,2023-11-28 14:40:00,380.210693,380.540008,379.850097,380.059997,366282.0
1701182700,0,2023-11-28 14:45:00,380.049987,381.704986,379.959991,381.290008,730460.0
1701183000,0,2023-11-28 14:50:00,381.309997,381.970001,381.049987,381.100006,556488.0
1701183300,0,2023-11-28 14:55:00,381.118591,381.535003,380.290008,380.320007,403620.0
1701183600,0,2023-11-28 15:00:00,380.329895,381.170013,380.070007,380.584991,303034.0
1701183900,0,2023-11-28 15:05:00,380.595001,380.760009,379.959991,380.519989,245746.0
1701184200,0,2023-11-28 15:10:00,380.526885,380.829986,380.010009,380.820007,285560.0
1701184500,0,2023-11-28 15:15:00,380.839904,381.23999,380.600006,380.779998,289961.0
1701184800,0,2023-11-28 15:20:00,380.889312,381.549987,380.769989,381.25,258895.0
1701185100,0,2023-11-28 15:25:00,381.234985,381.950012,381.029998,381.149902,354671.0
1701185400,0,2023-11-28 15:30:00,381.109985,381.679992,380.950012,381.540008,235510.0
1701185700,0,2023-11-28 15:35:00,381.535003,381.98999,381.070007,381.964996,244737.0
1701186000,0,2023-11-28 15:40:00,381.959991,382.769989,381.839996,382.385009,411978.0
1701186300,0,2023-11-28 15:45:00,382.390014,382.410003,381.609985,381.936798,237208.0
1701186600,0,2023-11-28 15:50:00,381.940002,382.200012,381.850006,381.888,244694.0
1701186900,0,2023-11-28 15:55:00,381.902008,381.910003,380.98999,381.755004,317476.0
1701187200,0,2023-11-28 16:00:00,381.790008,381.940002,381.320007,381.923309,277996.0
1701187500,0,2023-11-28 16:05:00,381.910003,382.130004,381.589996,381.630004,135762.0
1701187800,0,2023-11-28 16:10:00,381.630004,381.940002,381.295013,381.929992,179423.0
1701188100,0,2023-11-28 16:15:00,381.940002,381.989898,381.299987,381.570007,113386.0
1701188400,0,2023-11-28 16:20:00,381.659912,382.350006,381.560089,382.350006,159624.0
1701188700,0,2023-11-28 16:25:00,382.309997,382.600006,382.109985,382.549987,220159.0
1701189000,0,2023-11-28 16:30:00,382.549987,383.0,382.5,382.820007,263732.0
1701189300,0,2023-11-28 16:35:00,382.829986,382.899993,382.584014,382.769989,157571.0
1701189600,0,2023-11-28 16:40:00,382.760009,382.829986,382.545196,382.610809,116314.0
1701189900,0,2023-11-28 16:45:00,382.589996,382.609985,382.019989,382.380004,172507.0
1701190200,0,2023-11-28 16:50:00,382.399993,382.445007,382.149993,382.23999,110947.0
1701190500,0,2023-11-28 16:55:00,382.220001,382.464996,382.160003,382.309997,212896.0
1701190800,0,2023-11-28 17:00:00,382.320007,382.600006,382.25,382.329986,199848.0
1701191100,0,2023-11-28 17:05:00,382.320007,382.441192,381.929992,382.329986,175578.0
1701191400,0,2023-11-28 17:10:00,382.334991,382.630004,382.244995,382.586303,106241.0
1701191700,0,2023-11-28 17:15:00,382.579986,382.760009,382.429992,382.579986,121947.0
1701192000,0,2023-11-28 17:20:00,382.584991,382.75,382.464508,382.495391,107860.0
1701192300,0,2023-11-28 17:25:00,382.505004,382.539093,382.359985,382.359985,98201.0
1701192600,0,2023-11-28 17:30:00,382.359985,382.369995,381.560913,381.709991,175921.0
1701192900,0,2023-11-28 17:35:00,381.73001,381.989898,381.670013,381.769989,87850.0
1701193200,0,2023-11-28 17:40:00,381.799987,381.815002,381.350006,381.519897,129688.0
1701193500,0,2023-11-28 17:45:00,381.540008,381.75,381.450103,381.570007,93656.0
1701193800,0,2023-11-28 17:50:00,381.554992,381.959991,381.359985,381.830108,119573.0
1701194100,0,2023-11-28 17:55:00,381.820007,382.0,381.748504,381.948394,75157.0
1701194400,0,2023-11-28 18:00:00,381.950012,382.190002,380.934997,381.342498,275643.0
1701194700,0,2023-11-28 18:05:00,381.380004,381.709991,381.329986,381.513793,128538.0
1701195000,0,2023-11-28 18:10:00,381.48999,381.519989,380.799987,381.040008,115216.0
1701195300,0,2023-11-28 18:15:00,380.970001,381.190002,380.720001,381.160003,171998.0
1701195600,0,2023-11-28 18:20:00,381.200012,381.420013,381.170013,381.290008,139200.0
1701195900,0,2023-11-28 18:25:00,381.290008,381.450012,381.220001,381.369995,136542.0
1701196200,0,2023-11-28 18:30:00,381.378601,381.422485,381.25,381.359985,125066.0
1701196500,0,2023-11-28 18:35:00,381.339996,381.454986,380.98999,381.125396,111167.0
1701196800,0,2023-11-28 18:40:00,381.135009,381.279998,380.970001,381.010009,114542.0
1701197100,0,2023-11-28 18:45:00,381.029998,381.420013,380.970001,381.25,110015.0
1701197400,0,2023-11-28 18:50:00,381.23001,381.5,381.174987,381.359985,89597.0
1701197700,0,2023-11-28 18:55:00,381.369995,381.410003,381.119995,381.130004,96072.0
1701198000,0,2023-11-28 19:00:00,381.179992,381.315002,381.059997,381.23001,83605.0
1701198300,0,2023-11-28 19:05:00,381.220001,381.529998,380.98001,381.049987,128564.0
1701198600,0,2023-11-28 19:10:00,381.059997,381.290008,380.816589,380.829986,158075.0
1701198900,0,2023-11-28 19:15:00,380.809997,381.088012,380.75,380.859985,140465.0
1701199200,0,2023-11-28 19:20:00,380.834991,381.149993,380.75,380.98001,159192.0
1701199500,0,2023-11-28 19:25:00,380.959991,381.149993,380.829986,380.849914,116452.0
1701199800,0,2023-11-28 19:30:00,380.850006,380.929107,380.510009,380.779998,161869.0
1701200100,0,2023-11-28 19:35:00,380.769989,381.269989,380.769989,381.269989,136091.0
1701200400,0,2023-11-28 19:40:00,381.262512,381.440002,381.120605,381.269897,103276.0
1701200700,0,2023-11-28 19:45:00,381.269989,381.458007,381.059997,381.119995,102668.0
1701201000,0,2023-11-28 19:50:00,381.140014,381.589202,381.130004,381.5,182612.0
1701201300,0,2023-11-28 19:55:00,381.48999,381.609985,381.320007,381.420104,184207.0
1701201600,0,2023-11-28 20:00:00,381.459991,381.509887,381.170013,381.372711,129040.0
1701201900,0,2023-11-28 20:05:00,381.350006,381.420013,381.309509,381.361511,110073.0
1701202200,0,2023-11-28 20:10:00,381.390014,381.640014,381.23001,381.269989,134781.0
1701202500,0,2023-11-28 20:15:00,381.25,381.350006,381.029998,381.119995,123617.0
1701202800,0,2023-11-28 20:20:00,381.109985,381.184997,380.75,380.799987,197273.0
1701203100,0,2023-11-28 20:25:00,380.790008,381.010009,380.734985,380.904998,176796.0
1701203400,0,2023-11-28 20:30:00,380.894989,381.147399,380.880004,380.910003,179321.0
1701203700,0,2023-11-28 20:35:00,380.915008,381.045013,380.820007,380.869995,122355.0
1701204000,0,2023-11-28 20:40:00,380.868408,381.019989,380.779998,380.983886,218468.0
1701204300,0,2023-11-28 20:45:00,381.005004,381.309906,380.940002,381.269989,270861.0
1701204600,0,2023-11-28 20:50:00,381.290008,382.049987,381.269989,382.029998,501357.0
1701204900,0,2023-11-28 20:55:00,382.029998,382.760009,382.029998,382.700012,1118579.0
1701268200,0,2023-11-29 14:30:00,383.760009,384.299987,382.529998,382.995086,1632998.0
1701268500,0,2023-11-29 14:35:00,382.959991,383.209991,382.119995,382.285003,515065.0
1701268800,0,2023-11-29 14:40:00,382.25,382.549896,381.214996,381.839996,541024.0
1701269100,0,2023-11-29 14:45:00,381.839996,382.899993,381.829986,382.274993,575437.0
1701269400,0,2023-11-29 14:50:00,382.299987,382.48999,381.679992,381.700012,425723.0
1701269700,0,2023-11-29 14:55:00,381.695007,381.98001,381.23999,381.625,514224.0
1701270000,0,2023-11-29 15:00:00,381.600006,381.950012,379.609985,379.609985,629977.0
1701270300,0,2023-11-29 15:05:00,379.60501,380.079986,379.149993,379.398284,620719.0
1701270600,0,2023-11-29 15:10:00,379.359985,379.799987,379.140014,379.690002,564019.0
1701270900,0,2023-11-29 15:15:00,379.689605,379.690002,378.910003,379.079986,501600.0
1701271200,0,2023-11-29 15:20:00,379.109985,379.350006,378.690002,378.970001,466975.0
1701271500,0,2023-11-29 15:25:00,379.0,379.649993,378.940002,379.279907,364445.0
1701271800,0,2023-11-29 15:30:00,379.290008,379.769989,379.119995,379.209991,259892.0
1701272100,0,2023-11-29 15:35:00,379.200012,379.359985,378.869995,378.959991,328364.0
1701272400,0,2023-11-29 15:40:00,379.0,379.48001,378.890014,379.380004,249348.0
1701272700,0,2023-11-29 15:45:00,379.359985,379.470001,379.010009,379.054992,233874.0
1701273000,0,2023-11-29 15:50:00,379.040008,379.649993,378.981994,379.619995,265319.0
1701273300,0,2023-11-29 15:55:00,379.609985,380.160003,379.429992,379.690002,255139.0
1701273600,0,2023-11-29 16:00:00,379.679992,379.702514,379.269989,379.329986,155061.0
1701273900,0,2023-11-29 16:05:00,379.350006,379.350006,379.029998,379.139801,231138.0
1701274200,0,2023-11-29 16:10:00,379.140014,379.390014,378.829986,379.272705,494236.0
1701274500,0,2023-11-29 16:15:00,379.260009,379.290008,378.799987,378.950012,320762.0
1701274800,0,2023-11-29 16:20:00,378.936492,378.936492,378.010009,378.429992,463028.0
1701275100,0,2023-11-29 16:25:00,378.450012,378.524993,378.144989,378.309997,264363.0
1701275400,0,2023-11-29 16:30:00,378.309997,378.570007,377.971008,378.040008,290502.0
1701275700,0,2023-11-29 16:35:00,378.040008,378.350006,377.440002,377.75,414352.0
1701276000,0,2023-11-29 16:40:00,377.73999,378.309997,377.665008,378.244995,245067.0
1701276300,0,2023-11-29 16:45:00,378.260009,378.619995,378.260009,378.549987,192202.0
1701276600,0,2023-11-29 16:50:00,378.540008,378.644989,378.209991,378.540008,143427.0
1701276900,0,2023-11-29 16:55:00,378.554992,378.579986,378.179992,378.410003,135008.0
1701277200,0,2023-11-29 17:00:00,378.410003,378.450012,378.070007,378.119995,139402.0
1701277500,0,2023-11-29 17:05:00,378.111907,378.149688,377.799987,378.029998,181854.0
1701277800,0,2023-11-29 17:10:00,378.015014,378.106994,377.859985,377.98999,124078.0
1701278100,0,2023-11-29 17:15:00,377.990112,378.049987,377.75,377.779998,138216.0
1701278400,0,2023-11-29 17:20:00,377.779998,378.04251,377.760101,377.950012,132922.0
1701278700,0,2023-11-29 17:25:00,377.940002,378.527008,377.910003,378.48001,165081.0
1701279000,0,2023-11-29 17:30:00,378.494995,378.579986,378.380004,378.470001,142822.0
1701279300,0,2023-11-29 17:35:00,378.48001,378.48001,378.140014,378.290008,103675.0
1701279600,0,2023-11-29 17:40:00,378.299102,378.700012,378.279998,378.630004,143903.0
1701279900,0,2023-11-29 17:45:00,378.620086,378.940002,378.549987,378.914001,139803.0
1701280200,0,2023-11-29 17:50:00,378.920013,379.070587,378.809997,379.060913,141927.0
1701280500,0,2023-11-29 17:55:00,379.070007,379.109985,378.929992,379.089996,104938.0
1701280800,0,2023-11-29 18:00:00,379.119995,379.30899,378.835998,379.23999,207267.0
1701281100,0,2023-11-29 18:05:00,379.23999,379.469909,378.890014,379.149993,148489.0
1701281400,0,2023-11-29 18:10:00,379.140014,379.220001,378.679992,378.700012,121948.0
1701281700,0,2023-11-29 18:15:00,378.690002,378.880004,378.649993,378.700012,95156.0
1701282000,0,2023-11-29 18:20:00,378.700012,378.790008,378.549987,378.760009,101448.0
1701282300,0,2023-11-29 18:25:00,378.75,379.290008,378.690002,379.25,139944.0
1701282600,0,2023-11-29 18:30:00,379.260009,379.260009,378.670013,378.829986,142556.0
1701282900,0,2023-11-29 18:35:00,378.820007,379.23001,378.670013,379.23001,179858.0
1701283200,0,2023-11-29 18:40:00,379.23999,379.25,378.820098,378.839996,127005.0
1701283500,0,2023-11-29 18:45:00,378.834991,379.200012,378.820007,379.040008,126010.0
1701283800,0,2023-11-29 18:50:00,379.040008,379.220001,378.98001,379.184997,103379.0
1701284100,0,2023-11-29 18:55:00,379.170013,379.170013,378.920013,378.970001,131504.0
1701284400,0,2023-11-29 19:00:00,378.959991,379.109985,378.690002,378.73001,126271.0
1701284700,0,2023-11-29 19:05:00,378.75,379.140014,378.720001,379.130004,118097.0
1701285000,0,2023-11-29 19:10:00,379.119995,379.540008,379.109985,379.48001,192123.0
1701285300,0,2023-11-29 19:15:00,379.4794,379.690002,379.420013,379.600006,170413.0
1701285600,0,2023-11-29 19:20:00,379.600006,379.690002,379.369995,379.380004,138296.0
1701285900,0,2023-11-29 19:25:00,379.381988,379.630004,379.260009,379.600006,153409.0
1701286200,0,2023-11-29 19:30:00,379.600006,379.850006,379.380004,379.779998,191410.0
1701286500,0,2023-11-29 19:35:00,379.790008,379.790008,379.260009,379.549987,162850.0
1701286800,0,2023-11-29 19:40:00,379.535003,379.819885,379.48001,379.760009,148554.0
1701287100,0,2023-11-29 19:45:00,379.75,380.015991,379.75,379.890014,201246.0
1701287400,0,2023-11-29 19:50:00,379.880096,379.959991,379.665008,379.73999,124759.0
1701287700,0,2023-11-29 19:55:00,379.73999,379.959991,379.73001,379.880004,136010.0
1701288000,0,2023-11-29 20:00:00,379.899993,379.950012,379.540008,379.636199,182426.0
1701288300,0,2023-11-29 20:05:00,379.635009,379.779998,379.454315,379.660003,188001.0
1701288600,0,2023-11-29 20:10:00,379.660003,379.690002,379.260009,379.265014,184108.0
1701288900,0,2023-11-29 20:15:00,379.290008,379.380004,378.709991,378.839996,263692.0
1701289200,0,2023-11-29 20:20:00,378.829986,378.869995,378.600006,378.777496,240885.0
1701289500,0,2023-11-29 20:25:00,378.779998,378.829986,378.660003,378.704986,203664.0
1701289800,0,2023-11-29 20:30:00,378.714996,378.940002,378.670013,378.890014,221670.0
1701290100,0,2023-11-29 20:35:00,378.880004,379.111999,378.709991,378.829986,206914.0
1701290400,0,2023-11-29 20:40:00,378.839996,379.140014,378.799987,379.029998,250221.0
1701290700,0,2023-11-29 20:45:00,379.049987,379.089996,378.845794,379.010009,249909.0
1701291000,0,2023-11-29 20:50:00,379.017486,379.359985,378.700012,378.910003,460207.0
1701291300,0,2023-11-29 20:55:00,378.880004,378.970001,378.540008,378.940002,775324.0
1701354600,0,2023-11-30 14:30:00,378.48999,380.089996,377.654998,378.970001,1204638.0
1701354900,0,2023-11-30 14:35:00,378.954986,379.325012,378.0,378.25,455752.0
1701355200,0,2023-11-30 14:40:00,378.25,378.649993,377.799987,378.600006,356203.0
1701355500,0,2023-11-30 14:45:00,378.600006,378.950012,378.119995,378.191192,306717.0
1701355800,0,2023-11-30 14:50:00,378.209991,378.950012,378.130004,378.48001,268192.0
1701356100,0,2023-11-30 14:55:00,378.48001,379.130004,378.209991,378.570007,268319.0
1701356400,0,2023-11-30 15:00:00,378.609985,378.760009,377.410003,377.44699,277325.0
1701356700,0,2023-11-30 15:05:00,377.48001,378.153198,377.48001,377.869995,207238.0
1701357000,0,2023-11-30 15:10:00,377.875,379.019989,377.609985,378.929992,219434.0
1701357300,0,2023-11-30 15:15:00,378.929992,379.420013,378.718597,378.899993,245075.0
1701357600,0,2023-11-30 15:20:00,378.873992,379.18991,378.601409,378.829895,164495.0
1701357900,0,2023-11-30 15:25:00,378.815002,378.910003,378.059997,378.062011,319600.0
1701358200,0,2023-11-30 15:30:00,378.089996,378.679992,377.940002,378.60501,167534.0
1701358500,0,2023-11-30 15:35:00,378.619995,378.799987,377.850006,378.010009,239533.0
1701358800,0,2023-11-30 15:40:00,377.98999,378.079986,377.260009,377.690002,211646.0
1701359100,0,2023-11-30 15:45:00,377.690002,377.799987,376.950012,377.049987,252385.0
1701359400,0,2023-11-30 15:50:00,377.049987,377.410003,376.680114,376.899993,194039.0
1701359700,0,2023-11-30 15:55:00,376.899993,377.640014,376.690002,377.559997,241531.0
1701360000,0,2023-11-30 16:00:00,377.540008,377.779998,377.130004,377.359985,264359.0
1701360300,0,2023-11-30 16:05:00,377.369995,377.519989,377.065002,377.189086,170284.0
1701360600,0,2023-11-30 16:10:00,377.190002,377.290008,376.950012,377.119995,147374.0
1701360900,0,2023-11-30 16:15:00,377.100006,377.390014,376.920013,377.258209,137245.0
1701361200,0,2023-11-30 16:20:00,377.23999,377.440002,376.950012,376.959991,150766.0
1701361500,0,2023-11-30 16:25:00,377.0,377.162597,376.73999,376.929992,161086.0
1701361800,0,2023-11-30 16:30:00,376.929992,377.140014,376.570007,376.73001,175338.0
1701362100,0,2023-11-30 16:35:00,376.714996,376.834991,376.575012,376.619995,115029.0
1701362400,0,2023-11-30 16:40:00,376.589996,376.769989,376.260009,376.369995,166872.0
1701362700,0,2023-11-30 16:45:00,376.410003,376.459991,376.070007,376.260009,238708.0
1701363000,0,2023-11-30 16:50:00,376.260009,376.640014,376.260009,376.609985,113005.0
1701363300,0,2023-11-30 16:55:00,376.600006,376.675292,376.109985,376.149993,153406.0
1701363600,0,2023-11-30 17:00:00,376.179992,376.899993,376.010009,376.839996,164589.0
1701363900,0,2023-11-30 17:05:00,376.858612,376.970001,376.579986,376.679992,134584.0
1701364200,0,2023-11-30 17:10:00,376.679992,376.940002,376.640014,376.850006,117520.0
1701364500,0,2023-11-30 17:15:00,376.820007,376.820007,376.270111,376.468109,144606.0
1701364800,0,2023-11-30 17:20:00,376.470001,376.519989,376.269989,376.369995,111167.0
1701365100,0,2023-11-30 17:25:00,376.390014,376.529998,376.309997,376.458404,90272.0
1701365400,0,2023-11-30 17:30:00,376.48001,376.75,376.320007,376.399993,104908.0
1701365700,0,2023-11-30 17:35:00,376.390014,376.725006,376.369995,376.529998,69915.0
1701366000,0,2023-11-30 17:40:00,376.589996,377.019989,376.549987,376.947387,127482.0
1701366300,0,2023-11-30 17:45:00,376.950012,377.049987,376.820007,376.885009,89405.0
1701366600,0,2023-11-30 17:50:00,376.869995,377.139892,376.779998,376.849914,103719.0
1701366900,0,2023-11-30 17:55:00,376.820007,377.0,376.700012,376.929992,98334.0
1701367200,0,2023-11-30 18:00:00,376.929992,377.036193,376.73999,376.75,83039.0
1701367500,0,2023-11-30 18:05:00,376.756103,376.808013,376.450012,376.48001,141722.0
1701367800,0,2023-11-30 18:10:00,376.48001,376.720001,376.329986,376.350006,98957.0
1701368100,0,2023-11-30 18:15:00,376.380004,376.470001,376.23001,376.290008,83878.0
1701368400,0,2023-11-30 18:20:00,376.269989,376.48001,376.160003,376.220001,92783.0
1701368700,0,2023-11-30 18:25:00,376.23999,376.424987,376.05371,376.05371,82180.0
1701369000,0,2023-11-30 18:30:00,376.079986,376.48999,375.850006,376.400085,193136.0
1701369300,0,2023-11-30 18:35:00,376.420013,376.549987,376.25,376.329986,78524.0
1701369600,0,2023-11-30 18:40:00,376.339996,376.440002,375.98001,375.98001,108944.0
1701369900,0,2023-11-30 18:45:00,375.971405,376.170013,375.940002,375.940002,121565.0
1701370200,0,2023-11-30 18:50:00,375.945007,375.98001,375.470001,375.719909,146906.0
1701370500,0,2023-11-30 18:55:00,375.694091,375.829986,375.559997,375.790008,119104.0
1701370800,0,2023-11-30 19:00:00,375.790008,376.010009,375.760009,375.829986,112814.0
1701371100,0,2023-11-30 19:05:00,375.820007,376.040008,375.769989,375.845001,96273.0
1701371400,0,2023-11-30 19:10:00,375.850006,376.429992,375.850006,376.410003,136125.0
1701371700,0,2023-11-30 19:15:00,376.415008,376.600006,376.209991,376.260009,133509.0
1701372000,0,2023-11-30 19:20:00,376.23999,376.25,375.970001,376.089996,146456.0
1701372300,0,2023-11-30 19:25:00,376.079986,376.119995,375.799987,375.839996,165706.0
1701372600,0,2023-11-30 19:30:00,375.859985,376.190002,375.779998,375.984985,132311.0
1701372900,0,2023-11-30 19:35:00,375.98001,376.130004,375.820007,375.940002,107057.0
1701373200,0,2023-11-30 19:40:00,375.936309,376.350006,375.929992,376.329986,103686.0
1701373500,0,2023-11-30 19:45:00,376.329986,376.759002,376.309997,376.73999,170653.0
1701373800,0,2023-11-30 19:50:00,376.73001,376.779998,376.48999,376.679992,147365.0
1701374100,0,2023-11-30 19:55:00,376.679992,376.73001,376.5,376.579986,129478.0
1701374400,0,2023-11-30 20:00:00,376.604492,376.670013,376.350006,376.440002,134837.0
1701374700,0,2023-11-30 20:05:00,376.410003,376.46759,375.98001,376.010009,129277.0
1701375000,0,2023-11-30 20:10:00,376.019989,376.25,375.924987,376.040008,127434.0
1701375300,0,2023-11-30 20:15:00,376.059997,376.139892,375.880004,375.969909,144420.0
1701375600,0,2023-11-30 20:20:00,375.959991,376.054992,375.679992,375.774993,156878.0
1701375900,0,2023-11-30 20:25:00,375.779998,375.98001,375.5401,375.880004,168499.0
1701376200,0,2023-11-30 20:30:00,375.890014,376.229309,375.743591,376.049987,188996.0
1701376500,0,2023-11-30 20:35:00,376.029998,376.177795,376.019989,376.125,156681.0
1701376800,0,2023-11-30 20:40:00,376.119995,377.029998,376.100006,377.019989,309103.0
1701377100,0,2023-11-30 20:45:00,377.0,377.019989,376.619995,376.809997,304993.0
1701377400,0,2023-11-30 20:50:00,376.829986,379.320007,376.829986,378.869995,1444232.0
1701377700,0,2023-11-30 20:55:00,378.924987,379.119995,378.559997,378.73999,1716035.0
1701441000,0,2023-12-01 14:30:00,376.760009,378.160003,376.420013,376.514892,1091440.0
1701441300,0,2023-12-01 14:35:00,376.420013,377.015014,375.98001,376.410003,367853.0
1701441600,0,2023-12-01 14:40:00,376.380004,377.149993,376.147705,376.829986,294516.0
1701441900,0,2023-12-01 14:45:00,376.769989,377.069885,376.119995,376.225006,423072.0
1701442200,0,2023-12-01 14:50:00,376.210388,376.529998,375.899993,376.0,313665.0
1701442500,0,2023-12-01 14:55:00,376.029998,376.329986,375.309997,375.335998,432095.0
1701442800,0,2023-12-01 15:00:00,375.309997,376.454986,375.059997,375.059997,460255.0
1701443100,0,2023-12-01 15:05:00,375.089996,375.325012,374.329986,374.329986,515958.0
1701443400,0,2023-12-01 15:10:00,374.359985,374.869995,373.790008,373.880004,615344.0
1701443700,0,2023-12-01 15:15:00,373.869995,374.170013,373.410003,374.084991,534135.0
1701444000,0,2023-12-01 15:20:00,374.109985,374.333587,373.109985,373.429992,440466.0
1701444300,0,2023-12-01 15:25:00,373.431304,373.529998,372.519989,372.765014,760986.0
1701444600,0,2023-12-01 15:30:00,372.769989,372.809997,371.809997,372.674987,832981.0
1701444900,0,2023-12-01 15:35:00,372.690002,372.769989,371.890014,371.894989,445868.0
1701445200,0,2023-12-01 15:40:00,371.904998,372.890014,371.309997,372.75,686362.0
1701445500,0,2023-12-01 15:45:00,372.700012,372.880004,372.285003,372.299987,361487.0
1701445800,0,2023-12-01 15:50:00,372.299011,372.359985,371.820007,371.829986,377386.0
1701446100,0,2023-12-01 15:55:00,371.850006,372.540008,371.760986,372.372009,340880.0
1701446400,0,2023-12-01 16:00:00,372.380004,372.950012,371.670013,372.645996,465375.0
1701446700,0,2023-12-01 16:05:00,372.630004,372.970001,371.700012,372.509185,379108.0
1701447000,0,2023-12-01 16:10:00,372.494995,373.149993,372.494995,373.070007,526551.0
1701447300,0,2023-12-01 16:15:00,373.0,373.119995,372.459991,373.029998,292672.0
1701447600,0,2023-12-01 16:20:00,373.049987,373.059906,371.790008,371.880004,376089.0
1701447900,0,2023-12-01 16:25:00,371.940002,372.459991,371.920013,372.299987,301865.0
1701448200,0,2023-12-01 16:30:00,372.304992,372.329986,371.619995,372.100006,351948.0
1701448500,0,2023-12-01 16:35:00,372.109985,372.160003,371.529998,372.049987,399878.0
1701448800,0,2023-12-01 16:40:00,372.054992,373.200012,372.049987,372.859985,495840.0
1701449100,0,2023-12-01 16:45:00,372.859985,373.130004,372.48001,372.910003,342239.0
1701449400,0,2023-12-01 16:50:00,372.910003,373.380004,372.630004,372.929992,380218.0
1701449700,0,2023-12-01 16:55:00,372.950012,373.179992,372.799987,373.140014,240503.0
1701450000,0,2023-12-01 17:00:00,373.130004,373.220001,372.880004,372.993286,227587.0
1701450300,0,2023-12-01 17:05:00,372.970001,373.040008,372.329986,372.670013,332082.0
1701450600,0,2023-12-01 17:10:00,372.654998,373.029998,372.634399,372.859985,224213.0
1701450900,0,2023-12-01 17:15:00,372.859985,372.979888,372.35501,372.36499,185369.0
1701451200,0,2023-12-01 17:20:00,372.369995,372.679992,372.25,372.600006,315337.0
1701451500,0,2023-12-01 17:25:00,372.579986,373.5484,372.564392,373.48999,241760.0
1701451800,0,2023-12-01 17:30:00,373.480102,373.899993,373.359985,373.839996,291192.0
1701452100,0,2023-12-01 17:35:00,373.820098,373.970001,373.519989,373.910003,165860.0
1701452400,0,2023-12-01 17:40:00,373.910003,374.359985,373.820404,374.320007,301968.0
1701452700,0,2023-12-01 17:45:00,374.299987,374.820007,374.220001,374.765014,435030.0
1701453000,0,2023-12-01 17:50:00,374.760009,375.140014,374.690093,375.100006,312138.0
1701453300,0,2023-12-01 17:55:00,375.140014,375.299987,374.630004,374.660003,267253.0
1701453600,0,2023-12-01 18:00:00,374.647399,374.845611,374.260009,374.279998,229166.0
1701453900,0,2023-12-01 18:05:00,374.283386,374.404113,373.700012,374.2901,260078.0
1701454200,0,2023-12-01 18:10:00,374.292907,374.428009,373.75,373.859985,194880.0
1701454500,0,2023-12-01 18:15:00,373.880004,374.019989,373.660003,373.920013,176527.0
1701454800,0,2023-12-01 18:20:00,373.899993,374.170013,373.540008,374.149993,174314.0
1701455100,0,2023-12-01 18:25:00,374.149993,374.190002,373.329986,373.440002,232994.0
1701455400,0,2023-12-01 18:30:00,373.440002,373.679992,373.23999,373.475006,301009.0
1701455700,0,2023-12-01 18:35:00,373.470001,373.73999,373.320007,373.410003,188043.0
1701456000,0,2023-12-01 18:40:00,373.399993,373.5,372.910003,373.429992,306198.0
1701456300,0,2023-12-01 18:45:00,373.420013,373.690002,373.23999,373.545013,132885.0
1701456600,0,2023-12-01 18:50:00,373.589996,373.709014,373.309997,373.350006,148195.0
1701456900,0,2023-12-01 18:55:00,373.350006,373.390014,372.829986,373.089996,219380.0
1701457200,0,2023-12-01 19:00:00,373.089996,373.380004,373.019989,373.279998,180211.0
1701457500,0,2023-12-01 19:05:00,373.279998,373.299987,372.799987,372.98999,253826.0
1701457800,0,2023-12-01 19:10:00,373.019989,373.75,372.940002,373.660003,221769.0
1701458100,0,2023-12-01 19:15:00,373.660003,374.010009,373.559997,373.83731,152653.0
1701458400,0,2023-12-01 19:20:00,373.839996,374.549987,373.73001,374.540008,189703.0
1701458700,0,2023-12-01 19:25:00,374.540008,374.540008,373.98999,374.359985,243584.0
1701459000,0,2023-12-01 19:30:00,374.385009,374.859985,374.269989,374.850006,170823.0
1701459300,0,2023-12-01 19:35:00,374.880004,374.899993,374.540008,374.609985,167480.0
1701459600,0,2023-12-01 19:40:00,374.619995,374.75,374.329986,374.639892,168294.0
1701459900,0,2023-12-01 19:45:00,374.630004,374.799987,374.25,374.570007,254156.0
1701460200,0,2023-12-01 19:50:00,374.570007,374.899993,374.5,374.839996,149279.0
1701460500,0,2023-12-01 19:55:00,374.842712,375.279998,374.809997,375.170013,210281.0
1701460800,0,2023-12-01 20:00:00,375.154296,375.320007,374.869995,374.880096,200639.0
1701461100,0,2023-12-01 20:05:00,374.899993,375.182098,374.630004,375.133697,223838.0
1701461400,0,2023-12-01 20:10:00,375.109985,375.579895,375.065704,375.269989,227956.0
1701461700,0,2023-12-01 20:15:00,375.260009,375.279998,374.894989,375.059997,193872.0
1701462000,0,2023-12-01 20:20:00,375.059997,375.160003,374.779998,374.850189,149689.0
1701462300,0,2023-12-01 20:25:00,374.850006,375.170013,374.799987,375.040008,199606.0
1701462600,0,2023-12-01 20:30:00,375.037506,375.140014,374.799987,374.940002,223866.0
1701462900,0,2023-12-01 20:35:00,374.924987,374.98001,374.619995,374.640014,226267.0
1701463200,0,2023-12-01 20:40:00,374.644989,374.690002,374.410003,374.420013,260719.0
1701463500,0,2023-12-01 20:45:00,374.410003,374.440002,374.179992,374.290008,417243.0
1701463800,0,2023-12-01 20:50:00,374.269989,374.429992,373.700012,373.720001,548135.0
1701464100,0,2023-12-01 20:55:00,373.73001,374.910003,373.720001,374.440002,1351747.0
1701700200,0,2023-12-04 14:30:00,368.432708,368.48999,366.649993,368.084991,2663389.0
1701700500,0,2023-12-04 14:35:00,368.059997,368.109985,366.329986,367.238708,1035165.0
1701700800,0,2023-12-04 14:40:00,367.209991,367.295013,365.53009,365.779998,848840.0
1701701100,0,2023-12-04 14:45:00,365.769989,366.200012,363.890289,364.470001,1191593.0
1701701400,0,2023-12-04 14:50:00,364.5,365.799987,363.679992,365.799987,821596.0
1701701700,0,2023-12-04 14:55:00,365.790008,366.130004,364.950012,365.019989,630052.0
1701702000,0,2023-12-04 15:00:00,365.019989,366.339996,364.760009,366.119995,492942.0
1701702300,0,2023-12-04 15:05:00,366.160003,366.399902,365.320007,365.579986,578934.0
1701702600,0,2023-12-04 15:10:00,365.549987,365.750488,364.98999,365.100006,427418.0
1701702900,0,2023-12-04 15:15:00,365.130004,365.25,363.98001,364.570007,650645.0
1701703200,0,2023-12-04 15:20:00,364.609985,365.049987,363.929992,364.100006,419813.0
1701703500,0,2023-12-04 15:25:00,364.075012,364.225006,363.067993,363.640014,617675.0
1701703800,0,2023-12-04 15:30:00,363.609985,364.540008,363.429992,363.614807,568457.0
1701704100,0,2023-12-04 15:35:00,363.630004,363.839996,363.100006,363.380004,353251.0
1701704400,0,2023-12-04 15:40:00,363.380004,364.200988,363.359985,364.010009,321284.0
1701704700,0,2023-12-04 15:45:00,364.019989,364.254211,363.570007,363.609985,300388.0
1701705000,0,2023-12-04 15:50:00,363.589996,363.609985,362.899993,363.170013,601148.0
1701705300,0,2023-12-04 15:55:00,363.160003,364.890014,363.079986,364.440002,407650.0
1701705600,0,2023-12-04 16:00:00,364.440002,364.769989,364.25,364.369995,343886.0
1701705900,0,2023-12-04 16:05:00,364.388305,364.940002,364.339996,364.619995,242740.0
1701706200,0,2023-12-04 16:10:00,364.619995,364.619995,363.950012,364.48001,214218.0
1701706500,0,2023-12-04 16:15:00,364.459991,365.089904,364.220001,364.690002,309873.0
1701706800,0,2023-12-04 16:20:00,364.670104,365.484985,364.619995,365.130004,267281.0
1701707100,0,2023-12-04 16:25:00,365.149993,365.859985,365.010009,365.709991,289857.0
1701707400,0,2023-12-04 16:30:00,365.710113,366.029998,365.577697,365.947601,234316.0
1701707700,0,2023-12-04 16:35:00,365.950012,366.209991,365.820007,366.122985,206315.0
1701708000,0,2023-12-04 16:40:00,366.144989,366.519989,366.140014,366.140014,187587.0
1701708300,0,2023-12-04 16:45:00,366.160003,367.249908,366.160003,367.160003,287467.0
1701708600,0,2023-12-04 16:50:00,367.179992,367.519989,367.049987,367.149993,390998.0
1701708900,0,2023-12-04 16:55:00,367.154998,367.98999,367.152801,367.769897,243133.0
1701709200,0,2023-12-04 17:00:00,367.769989,368.010009,367.179992,367.809997,358334.0
1701709500,0,2023-12-04 17:05:00,367.804992,368.309997,367.660003,367.661193,277172.0
1701709800,0,2023-12-04 17:10:00,367.640014,368.089996,367.578002,368.070007,174028.0
1701710100,0,2023-12-04 17:15:00,368.070007,368.600006,368.049987,368.105895,272572.0
1701710400,0,2023-12-04 17:20:00,368.119903,368.359985,368.010009,368.119995,204235.0
1701710700,0,2023-12-04 17:25:00,368.140014,368.600006,368.119995,368.204986,204868.0
1701711000,0,2023-12-04 17:30:00,368.200012,368.959991,368.010009,368.630004,224619.0
1701711300,0,2023-12-04 17:35:00,368.649902,368.929901,368.529998,368.899993,175674.0
1701711600,0,2023-12-04 17:40:00,368.910003,369.23999,368.73001,369.200012,317509.0
1701711900,0,2023-12-04 17:45:00,369.179992,369.260009,368.829986,368.877899,250672.0
1701712200,0,2023-12-04 17:50:00,368.85501,369.072906,368.809997,368.940002,118936.0
1701712500,0,2023-12-04 17:55:00,368.940002,369.265014,368.869995,369.170013,162269.0
1701712800,0,2023-12-04 18:00:00,369.179992,369.25,368.924713,369.054992,169562.0
1701713100,0,2023-12-04 18:05:00,369.053588,369.399993,369.019989,369.130004,195480.0
1701713400,0,2023-12-04 18:10:00,369.130004,369.309997,369.070007,369.170013,128398.0
1701713700,0,2023-12-04 18:15:00,369.160003,369.459899,369.140014,369.369995,199015.0
1701714000,0,2023-12-04 18:20:00,369.359985,369.369995,368.333007,368.459991,286109.0
1701714300,0,2023-12-04 18:25:00,368.459991,368.600006,368.369995,368.370208,141591.0
1701714600,0,2023-12-04 18:30:00,368.369995,368.73999,368.260009,368.484985,189242.0
1701714900,0,2023-12-04 18:35:00,368.48001,368.978393,368.470001,368.73999,138914.0
1701715200,0,2023-12-04 18:40:00,368.75,368.857208,368.380004,368.464996,122175.0
1701715500,0,2023-12-04 18:45:00,368.459991,368.640014,368.440002,368.494995,96412.0
1701715800,0,2023-12-04 18:50:00,368.48999,368.674011,368.440002,368.570007,107894.0
1701716100,0,2023-12-04 18:55:00,368.579986,368.634185,368.279998,368.320007,151028.0
1701716400,0,2023-12-04 19:00:00,368.339996,368.420013,367.488311,367.528289,329924.0
1701716700,0,2023-12-04 19:05:00,367.540008,367.73001,367.339996,367.420013,246769.0
1701717000,0,2023-12-04 19:10:00,367.410003,368.010009,367.320007,367.869995,201748.0
1701717300,0,2023-12-04 19:15:00,367.86499,368.170013,367.859985,368.015014,116958.0
1701717600,0,2023-12-04 19:20:00,367.993408,368.209991,367.964996,368.160003,145508.0
1701717900,0,2023-12-04 19:25:00,368.179992,368.244995,368.019989,368.140014,121774.0
1701718200,0,2023-12-04 19:30:00,368.149993,368.600006,368.089996,368.25,154113.0
1701718500,0,2023-12-04 19:35:00,368.247192,368.709991,368.195007,368.309997,169240.0
1701718800,0,2023-12-04 19:40:00,368.290008,368.339996,368.079986,368.25,123402.0
1701719100,0,2023-12-04 19:45:00,368.242706,368.329986,367.899993,368.290008,140264.0
1701719400,0,2023-12-04 19:50:00,368.299987,368.317413,368.049987,368.052612,84073.0
1701719700,0,2023-12-04 19:55:00,368.049987,368.369995,367.880004,367.910003,117935.0
1701720000,0,2023-12-04 20:00:00,367.910003,368.119995,367.720001,367.910003,143372.0
1701720300,0,2023-12-04 20:05:00,367.890014,368.149993,367.809997,367.98001,161836.0
1701720600,0,2023-12-04 20:10:00,367.975006,368.070007,367.523895,367.579986,229913.0
1701720900,0,2023-12-04 20:15:00,367.579986,368.029998,367.549987,368.029998,213330.0
1701721200,0,2023-12-04 20:20:00,368.010009,368.380004,367.899993,368.260009,188975.0
1701721500,0,2023-12-04 20:25:00,368.269989,368.717285,368.260009,368.717285,199769.0
1701721800,0,2023-12-04 20:30:00,368.716613,369.348785,368.549987,369.320007,244453.0
1701722100,0,2023-12-04 20:35:00,369.320007,369.329986,368.720001,368.878509,285640.0
1701722400,0,2023-12-04 20:40:00,368.875,369.299987,368.829986,369.25,276016.0
1701722700,0,2023-12-04 20:45:00,369.230102,369.279998,368.799987,368.98001,330698.0
1701723000,0,2023-12-04 20:50:00,368.970001,369.519989,368.950012,369.170013,751095.0
1701723300,0,2023-12-04 20:55:00,369.174987,369.48999,369.019989,369.269989,1334779.0
1701786600,0,2023-12-05 14:30:00,366.450012,367.290008,365.621002,366.649993,1465449.0
1701786900,0,2023-12-05 14:35:00,366.600006,368.519989,366.529998,368.260009,501840.0
1701787200,0,2023-12-05 14:40:00,368.23999,369.841003,367.899993,369.829986,508800.0
1701787500,0,2023-12-05 14:45:00,369.820007,369.880004,368.589996,368.720001,302357.0
1701787800,0,2023-12-05 14:50:00,368.785003,369.859893,368.785003,369.540008,314008.0
1701788100,0,2023-12-05 14:55:00,369.5,370.059997,369.420013,369.760009,272621.0
1701788400,0,2023-12-05 15:00:00,369.700012,371.104309,369.609985,371.102294,660299.0
1701788700,0,2023-12-05 15:05:00,371.089996,371.200012,370.279998,370.850006,311154.0
1701789000,0,2023-12-05 15:10:00,370.820007,370.929992,369.209991,369.690002,317381.0
1701789300,0,2023-12-05 15:15:00,369.660003,370.850006,369.660003,370.81311,238843.0
1701789600,0,2023-12-05 15:20:00,370.820007,371.410003,370.799987,371.174987,294055.0
1701789900,0,2023-12-05 15:25:00,371.209991,371.25,369.959991,370.544708,238992.0
1701790200,0,2023-12-05 15:30:00,370.600006,371.140014,370.330108,371.010009,240462.0
1701790500,0,2023-12-05 15:35:00,371.010009,371.779998,370.940002,371.61499,305046.0
1701790800,0,2023-12-05 15:40:00,371.589996,371.839385,371.243896,371.760009,321205.0
1701791100,0,2023-12-05 15:45:00,371.760009,373.075012,371.73001,372.9281,442205.0
1701791400,0,2023-12-05 15:50:00,372.920013,373.049987,372.179992,372.329986,405605.0
1701791700,0,2023-12-05 15:55:00,372.315002,372.510009,371.725891,371.790008,243088.0
1701792000,0,2023-12-05 16:00:00,371.785003,372.269989,371.470001,372.200012,267655.0
1701792300,0,2023-12-05 16:05:00,372.211914,372.68991,371.904998,372.609985,312907.0
1701792600,0,2023-12-05 16:10:00,372.630004,373.075012,371.899993,371.992309,324477.0
1701792900,0,2023-12-05 16:15:00,372.0,372.0,370.801513,370.869995,339939.0
1701793200,0,2023-12-05 16:20:00,370.890014,371.399993,370.390014,371.339996,245073.0
1701793500,0,2023-12-05 16:25:00,371.329986,371.769989,370.760009,370.760009,178052.0
1701793800,0,2023-12-05 16:30:00,370.790008,371.359985,370.769989,370.869995,151021.0
1701794100,0,2023-12-05 16:35:00,370.899993,371.100006,370.602996,370.859985,140914.0
1701794400,0,2023-12-05 16:40:00,370.869995,371.220001,370.309997,370.475006,209509.0
1701794700,0,2023-12-05 16:45:00,370.450103,370.940002,370.350006,370.600006,203776.0
1701795000,0,2023-12-05 16:50:00,370.576995,370.651885,369.380004,369.404998,339962.0
1701795300,0,2023-12-05 16:55:00,369.380004,370.670013,369.359985,370.660003,191666.0
1701795600,0,2023-12-05 17:00:00,370.679992,371.299987,370.679992,371.200012,150695.0
1701795900,0,2023-12-05 17:05:00,371.149993,371.410003,370.799987,371.410003,190699.0
1701796200,0,2023-12-05 17:10:00,371.440002,371.519989,371.155487,371.324798,114914.0
1701796500,0,2023-12-05 17:15:00,371.299987,371.649993,371.090087,371.510009,140046.0
1701796800,0,2023-12-05 17:20:00,371.519989,371.779907,370.950012,371.010009,130875.0
1701797100,0,2023-12-05 17:25:00,371.019989,371.839996,371.019989,371.793792,107129.0
1701797400,0,2023-12-05 17:30:00,371.779998,372.070007,371.444091,371.48999,153657.0
1701797700,0,2023-12-05 17:35:00,371.519989,371.910003,371.410003,371.649993,99962.0
1701798000,0,2023-12-05 17:40:00,371.660003,371.820007,370.910003,371.209991,132160.0
1701798300,0,2023-12-05 17:45:00,371.190002,371.23001,370.500305,371.040008,158038.0
1701798600,0,2023-12-05 17:50:00,371.119995,371.309997,370.98999,371.160003,95622.0
1701798900,0,2023-12-05 17:55:00,371.140014,371.799987,371.070007,371.769409,96931.0
1701799200,0,2023-12-05 18:00:00,371.779998,372.029998,371.390014,371.838287,123244.0
1701799500,0,2023-12-05 18:05:00,371.822906,372.98001,371.399993,371.714996,927244.0
1701799800,0,2023-12-05 18:10:00,371.760009,371.809997,371.070007,371.339996,252804.0
1701800100,0,2023-12-05 18:15:00,371.320007,371.700012,371.220001,371.679992,128549.0
1701800400,0,2023-12-05 18:20:00,371.690002,372.089996,371.660003,371.98001,152507.0
1701800700,0,2023-12-05 18:25:00,371.975006,372.040008,371.679992,371.720001,91770.0
1701801000,0,2023-12-05 18:30:00,371.75,371.98999,371.399993,371.839996,138354.0
1701801300,0,2023-12-05 18:35:00,371.820007,371.940002,371.435699,371.765014,107967.0
1701801600,0,2023-12-05 18:40:00,371.765014,372.029998,371.48001,371.840087,122175.0
1701801900,0,2023-12-05 18:45:00,371.880004,371.929992,371.399993,371.575012,124257.0
1701802200,0,2023-12-05 18:50:00,371.549987,371.880004,371.470001,371.809997,87720.0
1701802500,0,2023-12-05 18:55:00,371.769989,371.910003,371.609985,371.734985,117395.0
1701802800,0,2023-12-05 19:00:00,371.725006,371.75,371.392791,371.48001,103306.0
1701803100,0,2023-12-05 19:05:00,371.450012,371.519989,370.83081,371.25,177974.0
1701803400,0,2023-12-05 19:10:00,371.195007,371.679992,371.160095,371.670104,120560.0
1701803700,0,2023-12-05 19:15:00,371.665008,372.234985,371.619995,372.160003,112207.0
1701804000,0,2023-12-05 19:20:00,372.160003,372.179992,371.934997,371.970001,97664.0
1701804300,0,2023-12-05 19:25:00,371.929992,372.149993,371.839996,372.029998,89054.0
1701804600,0,2023-12-05 19:30:00,372.049987,372.100006,371.260009,371.260009,144277.0
1701804900,0,2023-12-05 19:35:00,371.25,371.575012,371.080108,371.559997,125668.0
1701805200,0,2023-12-05 19:40:00,371.570007,371.677093,371.23001,371.23001,88992.0
1701805500,0,2023-12-05 19:45:00,371.23291,371.809997,371.23291,371.797698,80867.0
1701805800,0,2023-12-05 19:50:00,371.760009,372.029998,371.644989,371.954986,113303.0
1701806100,0,2023-12-05 19:55:00,371.945007,372.260009,371.800598,372.224212,122730.0
1701806400,0,2023-12-05 20:00:00,372.23001,372.359893,372.012908,372.140014,111001.0
1701806700,0,2023-12-05 20:05:00,372.130004,372.390014,372.040008,372.320007,157932.0
1701807000,0,2023-12-05 20:10:00,372.325012,372.470001,372.130004,372.38269,131516.0
1701807300,0,2023-12-05 20:15:00,372.315002,372.529998,372.160003,372.31961,147760.0
1701807600,0,2023-12-05 20:20:00,372.320007,372.585998,372.179992,372.559997,156210.0
1701807900,0,2023-12-05 20:25:00,372.550109,372.570007,372.339996,372.390014,131327.0
1701808200,0,2023-12-05 20:30:00,372.399993,372.464996,372.179992,372.200012,154087.0
1701808500,0,2023-12-05 20:35:00,372.200012,372.339904,371.972106,371.98999,187977.0
1701808800,0,2023-12-05 20:40:00,372.015014,372.269989,371.940002,371.98001,211905.0
1701809100,0,2023-12-05 20:45:00,371.964996,372.529998,371.839996,372.149993,287985.0
1701809400,0,2023-12-05 20:50:00,372.154998,372.5,371.829986,371.929992,753003.0
1701809700,0,2023-12-05 20:55:00,371.910003,372.630004,371.850006,372.570007,1291426.0
1701873000,0,2023-12-06 14:30:00,373.540008,374.179992,372.579986,372.691406,1204237.0
1701873300,0,2023-12-06 14:35:00,372.670013,373.779998,372.529998,372.729888,380041.0
1701873600,0,2023-12-06 14:40:00,372.670013,373.070007,372.040008,372.519989,312492.0
1701873900,0,2023-12-06 14:45:00,372.570007,372.959991,372.470001,372.559997,296450.0
1701874200,0,2023-12-06 14:50:00,372.579986,372.75,371.880096,371.923889,270521.0
1701874500,0,2023-12-06 14:55:00,371.910003,372.149993,371.48999,371.799987,303252.0
1701874800,0,2023-12-06 15:00:00,371.73001,371.795013,370.149993,370.174987,421135.0
1701875100,0,2023-12-06 15:05:00,370.179992,371.329986,369.966003,371.190002,450031.0
1701875400,0,2023-12-06 15:10:00,371.170013,371.649993,371.160003,371.359985,258036.0
1701875700,0,2023-12-06 15:15:00,371.350006,371.926788,370.75,371.143585,324228.0
1701876000,0,2023-12-06 15:20:00,371.140014,371.200012,369.140014,369.269989,396605.0
1701876300,0,2023-12-06 15:25:00,369.23001,370.237213,368.670013,370.049987,422726.0
1701876600,0,2023-12-06 15:30:00,370.079986,370.772888,370.029998,370.429992,289676.0
1701876900,0,2023-12-06 15:35:00,370.420104,370.950012,370.317504,370.459991,207821.0
1701877200,0,2023-12-06 15:40:00,370.458404,370.829895,370.329986,370.649993,194005.0
1701877500,0,2023-12-06 15:45:00,370.649993,370.820007,370.260009,370.450012,188518.0
1701877800,0,2023-12-06 15:50:00,370.459991,370.859985,370.209991,370.769989,305545.0
1701878100,0,2023-12-06 15:55:00,370.779998,371.470001,370.744995,371.440002,237796.0
1701878400,0,2023-12-06 16:00:00,371.441314,371.549987,370.829986,370.929199,243024.0
1701878700,0,2023-12-06 16:05:00,370.920013,371.369995,370.829986,371.23001,148342.0
1701879000,0,2023-12-06 16:10:00,371.230102,371.48001,371.179992,371.220001,128798.0
1701879300,0,2023-12-06 16:15:00,371.200012,371.23999,370.410003,370.410003,191769.0
1701879600,0,2023-12-06 16:20:00,370.429992,370.98001,369.769989,369.98999,199882.0
1701879900,0,2023-12-06 16:25:00,369.98999,370.23001,369.559997,369.695007,186262.0
1701880200,0,2023-12-06 16:30:00,369.709991,369.859497,368.929992,369.070007,275450.0
1701880500,0,2023-12-06 16:35:00,369.079986,369.429992,369.010009,369.160003,214723.0
1701880800,0,2023-12-06 16:40:00,369.149993,369.165008,368.7901,368.959991,213684.0
1701881100,0,2023-12-06 16:45:00,368.929992,369.380004,368.872802,369.269989,175784.0
1701881400,0,2023-12-06 16:50:00,369.279998,369.5,368.98999,369.394989,155376.0
1701881700,0,2023-12-06 16:55:00,369.399993,369.899993,369.399993,369.73001,156366.0
1701882000,0,2023-12-06 17:00:00,369.73001,369.880004,369.25,369.329986,155658.0
1701882300,0,2023-12-06 17:05:00,369.359985,369.690002,369.339904,369.504699,158760.0
1701882600,0,2023-12-06 17:10:00,369.510009,369.880004,369.420013,369.550109,310544.0
1701882900,0,2023-12-06 17:15:00,369.529998,369.809997,369.43399,369.590087,100964.0
1701883200,0,2023-12-06 17:20:00,369.670013,369.829986,369.248107,369.320007,154162.0
1701883500,0,2023-12-06 17:25:00,369.309997,369.329986,369.010009,369.149993,101523.0
1701883800,0,2023-12-06 17:30:00,369.149993,369.420013,369.029998,369.279998,116561.0
1701884100,0,2023-12-06 17:35:00,369.260009,369.369995,369.049987,369.130004,115093.0
1701884400,0,2023-12-06 17:40:00,369.160003,369.570007,369.160003,369.25,90666.0
1701884700,0,2023-12-06 17:45:00,369.260009,369.329986,368.769989,368.845001,189626.0
1701885000,0,2023-12-06 17:50:00,368.899902,369.200012,368.799987,369.119995,121479.0
1701885300,0,2023-12-06 17:55:00,369.095001,369.100006,368.689514,368.75,112172.0
1701885600,0,2023-12-06 18:00:00,368.73999,369.019989,368.720001,368.73999,137413.0
1701885900,0,2023-12-06 18:05:00,368.734985,368.790008,368.029998,368.519989,178408.0
1701886200,0,2023-12-06 18:10:00,368.535003,369.0,368.535003,368.940002,109991.0
1701886500,0,2023-12-06 18:15:00,368.959991,369.315002,368.929992,369.295013,127015.0
1701886800,0,2023-12-06 18:20:00,369.279998,369.450012,368.942993,368.98999,131625.0
1701887100,0,2023-12-06 18:25:00,368.98001,369.619995,368.859985,369.549987,136800.0
1701887400,0,2023-12-06 18:30:00,369.549987,369.839996,369.369995,369.417602,168876.0
1701887700,0,2023-12-06 18:35:00,369.399993,369.570007,369.179992,369.279998,90070.0
1701888000,0,2023-12-06 18:40:00,369.299987,369.470001,368.950012,369.299987,108423.0
1701888300,0,2023-12-06 18:45:00,369.299987,369.660003,369.299987,369.625,110346.0
1701888600,0,2023-12-06 18:50:00,369.630004,369.75,369.459991,369.579986,143187.0
1701888900,0,2023-12-06 18:55:00,369.619995,370.054687,369.595001,369.920013,162609.0
1701889200,0,2023-12-06 19:00:00,369.915008,370.109985,369.720001,369.880004,118642.0
1701889500,0,2023-12-06 19:05:00,369.899993,369.910003,369.644989,369.73999,101066.0
1701889800,0,2023-12-06 19:10:00,369.709991,369.869995,369.390014,369.660003,139144.0
1701890100,0,2023-12-06 19:15:00,369.640014,369.850006,369.48001,369.5,98664.0
1701890400,0,2023-12-06 19:20:00,369.48999,369.869995,369.329986,369.760009,127854.0
1701890700,0,2023-12-06 19:25:00,369.75,369.929992,369.559997,369.609985,108599.0
1701891000,0,2023-12-06 19:30:00,369.600006,370.529998,369.600006,370.369995,152239.0
1701891300,0,2023-12-06 19:35:00,370.399993,370.410003,370.015014,370.149993,142443.0
1701891600,0,2023-12-06 19:40:00,370.130004,370.220001,370.029998,370.149993,146992.0
1701891900,0,2023-12-06 19:45:00,370.140014,370.320007,370.049987,370.165008,118004.0
1701892200,0,2023-12-06 19:50:00,370.179992,370.220001,369.73001,369.769989,124741.0
1701892500,0,2023-12-06 19:55:00,369.765014,369.910003,369.690002,369.776489,86074.0
1701892800,0,2023-12-06 20:00:00,369.760009,369.845001,369.591186,369.720001,105640.0
1701893100,0,2023-12-06 20:05:00,369.720001,369.970001,369.580108,369.736694,171229.0
1701893400,0,2023-12-06 20:10:00,369.725006,369.774993,369.209991,369.23001,185397.0
1701893700,0,2023-12-06 20:15:00,369.234985,369.350006,369.054992,369.214996,199854.0
1701894000,0,2023-12-06 20:20:00,369.23001,369.329986,369.010009,369.040008,169605.0
1701894300,0,2023-12-06 20:25:00,369.040008,369.299987,369.040008,369.049987,188413.0
1701894600,0,2023-12-06 20:30:00,369.049987,369.380004,368.970001,369.279998,200835.0
1701894900,0,2023-12-06 20:35:00,369.269989,369.429992,368.959991,369.100006,215220.0
1701895200,0,2023-12-06 20:40:00,369.109985,369.74179,369.109985,369.570007,204281.0
1701895500,0,2023-12-06 20:45:00,369.570007,369.640014,368.894989,369.204986,331631.0
1701895800,0,2023-12-06 20:50:00,369.204986,369.269989,368.649993,368.859985,525961.0
1701896100,0,2023-12-06 20:55:00,368.899993,369.119995,368.410003,368.779998,1115645.0
1701959400,0,2023-12-07 14:30:00,368.23001,370.459991,368.029998,370.049987,2261557.0
1701959700,0,2023-12-07 14:35:00,370.045013,370.48999,368.850006,369.109985,620523.0
1701960000,0,2023-12-07 14:40:00,369.119995,369.260009,367.850006,368.690002,570279.0
1701960300,0,2023-12-07 14:45:00,368.690002,368.829986,367.209991,367.220001,437686.0
1701960600,0,2023-12-07 14:50:00,367.209991,367.595001,366.320007,367.089996,463559.0
1701960900,0,2023-12-07 14:55:00,367.070007,367.910003,366.760406,367.040008,267588.0
1701961200,0,2023-12-07 15:00:00,366.994995,367.440002,366.859985,367.079986,223203.0
1701961500,0,2023-12-07 15:05:00,366.970001,368.282806,366.799987,367.399993,320025.0
1701961800,0,2023-12-07 15:10:00,367.429992,369.390014,367.170013,369.270111,373283.0
1701962100,0,2023-12-07 15:15:00,369.279998,369.790008,368.850006,369.075012,382245.0
1701962400,0,2023-12-07 15:20:00,369.119995,370.062988,368.890014,369.585296,307601.0
1701962700,0,2023-12-07 15:25:00,369.61499,370.109985,369.109985,369.734985,188074.0
1701963000,0,2023-12-07 15:30:00,369.769989,369.920013,368.700012,368.760009,295433.0
1701963300,0,2023-12-07 15:35:00,368.769989,369.309997,368.600097,368.964996,266028.0
1701963600,0,2023-12-07 15:40:00,368.959991,368.98001,368.244598,368.510009,234337.0
1701963900,0,2023-12-07 15:45:00,368.5,368.721984,368.095001,368.190002,247500.0
1701964200,0,2023-12-07 15:50:00,368.220001,368.660003,367.890014,368.130004,260685.0
1701964500,0,2023-12-07 15:55:00,368.117004,368.679992,367.910003,368.674804,220115.0
1701964800,0,2023-12-07 16:00:00,368.679992,368.822204,368.059997,368.398712,190240.0
1701965100,0,2023-12-07 16:05:00,368.369995,369.089996,368.140014,368.779998,197817.0
1701965400,0,2023-12-07 16:10:00,368.760009,369.017608,368.209991,368.309997,154971.0
1701965700,0,2023-12-07 16:15:00,368.299987,368.502685,367.709991,367.910003,311228.0
1701966000,0,2023-12-07 16:20:00,367.904998,368.160003,367.769989,368.059997,120259.0
1701966300,0,2023-12-07 16:25:00,368.119995,368.630004,368.0,368.529998,146807.0
1701966600,0,2023-12-07 16:30:00,368.540008,369.600006,368.540008,369.390014,190075.0
1701966900,0,2023-12-07 16:35:00,369.420013,369.619995,369.100006,369.559997,173584.0
1701967200,0,2023-12-07 16:40:00,369.582397,369.929992,369.390014,369.920013,184544.0
1701967500,0,2023-12-07 16:45:00,369.929901,370.299987,369.834991,370.201202,267581.0
1701967800,0,2023-12-07 16:50:00,370.181213,370.589996,370.0401,370.195007,252339.0
1701968100,0,2023-12-07 16:55:00,370.170013,370.589996,370.119995,370.589996,147099.0
1701968400,0,2023-12-07 17:00:00,370.600006,370.700012,370.240295,370.269989,159026.0
1701968700,0,2023-12-07 17:05:00,370.23001,370.429992,369.859985,370.260009,156729.0
1701969000,0,2023-12-07 17:10:00,370.279998,370.424987,370.040008,370.040008,106597.0
1701969300,0,2023-12-07 17:15:00,370.11499,371.079986,370.059997,371.010009,187253.0
1701969600,0,2023-12-07 17:20:00,371.040008,371.25,370.760009,370.850006,194419.0
1701969900,0,2023-12-07 17:25:00,370.834991,371.029998,370.779998,370.869995,104371.0
1701970200,0,2023-12-07 17:30:00,370.875,370.985992,370.668395,370.890014,101296.0
1701970500,0,2023-12-07 17:35:00,370.869995,370.890014,370.48999,370.660003,104254.0
1701970800,0,2023-12-07 17:40:00,370.660003,370.720001,370.385986,370.440002,108536.0
1701971100,0,2023-12-07 17:45:00,370.445007,370.839996,370.359985,370.690002,172236.0
1701971400,0,2023-12-07 17:50:00,370.704986,370.709411,370.25,370.510009,96484.0
1701971700,0,2023-12-07 17:55:00,370.510009,370.654998,370.440002,370.440002,55233.0
1701972000,0,2023-12-07 18:00:00,370.429992,370.809997,370.399993,370.679992,86615.0
1701972300,0,2023-12-07 18:05:00,370.679992,370.889892,370.619995,370.850006,93376.0
1701972600,0,2023-12-07 18:10:00,370.850006,370.850006,370.5401,370.619995,69488.0
1701972900,0,2023-12-07 18:15:00,370.619995,370.630004,370.070007,370.179992,144043.0
1701973200,0,2023-12-07 18:20:00,370.165008,370.299987,369.809997,370.290008,168156.0
1701973500,0,2023-12-07 18:25:00,370.290008,370.350006,369.845001,369.98001,81774.0
1701973800,0,2023-12-07 18:30:00,370.0,370.209991,369.904998,370.084991,90189.0
1701974100,0,2023-12-07 18:35:00,370.089904,370.320007,369.890014,370.23001,119562.0
1701974400,0,2023-12-07 18:40:00,370.22409,370.434997,370.130004,370.23999,93786.0
1701974700,0,2023-12-07 18:45:00,370.209991,370.48001,370.200012,370.279998,96512.0
1701975000,0,2023-12-07 18:50:00,370.320007,370.359985,370.174987,370.25,83088.0
1701975300,0,2023-12-07 18:55:00,370.23999,370.410003,370.23999,370.390014,71860.0
1701975600,0,2023-12-07 19:00:00,370.339996,370.690002,370.299987,370.600006,139513.0
1701975900,0,2023-12-07 19:05:00,370.609985,370.940002,370.470001,370.940002,109913.0
1701976200,0,2023-12-07 19:10:00,370.950012,371.08551,370.75,371.059997,122962.0
1701976500,0,2023-12-07 19:15:00,371.079986,371.199096,370.98999,371.167388,143569.0
1701976800,0,2023-12-07 19:20:00,371.149993,371.220001,370.799987,370.970001,195949.0
1701977100,0,2023-12-07 19:25:00,370.98001,371.079986,370.890014,371.0,111486.0
1701977400,0,2023-12-07 19:30:00,370.99591,371.035003,370.609985,370.649993,103249.0
1701977700,0,2023-12-07 19:35:00,370.649993,370.75,370.459991,370.609985,136077.0
1701978000,0,2023-12-07 19:40:00,370.589996,370.859985,370.575012,370.769989,103623.0
1701978300,0,2023-12-07 19:45:00,370.765014,370.929992,370.679992,370.834991,103944.0
1701978600,0,2023-12-07 19:50:00,370.799987,370.839996,370.579986,370.632812,99767.0
1701978900,0,2023-12-07 19:55:00,370.609985,370.670013,370.249694,370.285003,141883.0
1701979200,0,2023-12-07 20:00:00,370.290008,370.510009,370.179992,370.359985,150350.0
1701979500,0,2023-12-07 20:05:00,370.369995,370.619995,370.320007,370.424987,158674.0
1701979800,0,2023-12-07 20:10:00,370.420013,370.600006,370.345001,370.565002,186803.0
1701980100,0,2023-12-07 20:15:00,370.554992,371.070007,370.440002,371.059997,178011.0
1701980400,0,2023-12-07 20:20:00,371.070007,371.190002,370.920104,371.040008,176351.0
1701980700,0,2023-12-07 20:25:00,371.043609,371.179992,370.924987,371.169891,178566.0
1701981000,0,2023-12-07 20:30:00,371.170013,371.452697,370.950012,370.999908,274115.0
1701981300,0,2023-12-07 20:35:00,370.98999,371.0,370.809997,370.920013,201810.0
1701981600,0,2023-12-07 20:40:00,370.910003,371.089996,370.839996,370.869995,237707.0
1701981900,0,2023-12-07 20:45:00,370.859985,370.969512,370.670013,370.757507,209797.0
1701982200,0,2023-12-07 20:50:00,370.757507,371.380004,370.579986,370.959808,569660.0
1701982500,0,2023-12-07 20:55:00,370.934997,371.23999,370.850006,370.850006,742482.0
1702045800,0,2023-12-08 14:30:00,369.200012,370.079986,368.23001,368.611114,1003480.0
1702046100,0,2023-12-08 14:35:00,368.649993,369.819091,368.279998,369.7984,447028.0
1702046400,0,2023-12-08 14:40:00,369.73001,370.920013,369.570007,370.609985,302044.0
1702046700,0,2023-12-08 14:45:00,370.640014,370.829986,369.429992,370.649993,279515.0
1702047000,0,2023-12-08 14:50:00,370.649993,370.829986,369.984802,370.000396,304512.0
1702047300,0,2023-12-08 14:55:00,370.059997,370.450012,369.660003,370.450012,240479.0
1702047600,0,2023-12-08 15:00:00,370.48001,371.685791,370.428588,371.660003,460228.0
1702047900,0,2023-12-08 15:05:00,371.640014,372.549987,371.029998,372.470001,299270.0
1702048200,0,2023-12-08 15:10:00,372.450012,372.470001,371.760009,372.36499,280477.0
1702048500,0,2023-12-08 15:15:00,372.369995,373.200012,372.220001,372.660003,349036.0
1702048800,0,2023-12-08 15:20:00,372.714996,373.070007,372.609985,372.950012,222244.0
1702049100,0,2023-12-08 15:25:00,372.976501,373.109985,372.440307,372.729888,231426.0
1702049400,0,2023-12-08 15:30:00,372.850006,372.910003,371.850006,372.029998,219677.0
1702049700,0,2023-12-08 15:35:00,371.994995,372.040008,371.079986,371.369995,231052.0
1702050000,0,2023-12-08 15:40:00,371.329986,371.619995,370.769989,371.100006,238012.0
1702050300,0,2023-12-08 15:45:00,371.075195,372.029998,370.910003,372.024993,177414.0
1702050600,0,2023-12-08 15:50:00,372.049987,373.029998,371.829986,372.970001,258266.0
1702050900,0,2023-12-08 15:55:00,372.98999,373.329986,372.859985,373.147613,265797.0
1702051200,0,2023-12-08 16:00:00,373.160003,373.380004,372.5,372.790008,185223.0
1702051500,0,2023-12-08 16:05:00,372.769989,372.809997,372.23999,372.744995,163347.0
1702051800,0,2023-12-08 16:10:00,372.759887,372.760009,372.429992,372.690002,104385.0
1702052100,0,2023-12-08 16:15:00,372.690002,372.760009,371.859985,372.029998,211155.0
1702052400,0,2023-12-08 16:20:00,372.049987,372.350006,371.910003,372.339996,145566.0
1702052700,0,2023-12-08 16:25:00,372.255004,372.910003,372.049987,372.580993,182851.0
1702053000,0,2023-12-08 16:30:00,372.621612,372.829986,372.209991,372.570098,134625.0
1702053300,0,2023-12-08 16:35:00,372.589996,372.61499,371.010009,371.570007,422599.0
1702053600,0,2023-12-08 16:40:00,371.519989,371.690002,371.130004,371.619995,182888.0
1702053900,0,2023-12-08 16:45:00,371.649993,372.100006,371.609985,371.985687,131280.0
1702054200,0,2023-12-08 16:50:00,372.019989,372.149993,371.755004,372.100006,114953.0
1702054500,0,2023-12-08 16:55:00,372.109985,372.5,372.019989,372.142395,132536.0
1702054800,0,2023-12-08 17:00:00,372.130004,372.309997,371.794403,372.119995,111841.0
1702055100,0,2023-12-08 17:05:00,372.070007,372.327087,372.0,372.059997,96467.0
1702055400,0,2023-12-08 17:10:00,372.049896,372.119995,371.5,371.549987,136758.0
1702055700,0,2023-12-08 17:15:00,371.559997,372.709899,371.315002,372.510009,186836.0
1702056000,0,2023-12-08 17:20:00,372.48999,372.779998,372.430114,372.630004,102551.0
1702056300,0,2023-12-08 17:25:00,372.609985,372.940002,372.459991,372.633789,104894.0
1702056600,0,2023-12-08 17:30:00,372.640014,372.709899,372.359985,372.579986,130928.0
1702056900,0,2023-12-08 17:35:00,372.589996,372.820007,372.295013,372.679992,99005.0
1702057200,0,2023-12-08 17:40:00,372.690002,372.899993,372.579986,372.709991,80185.0
1702057500,0,2023-12-08 17:45:00,372.714996,372.899993,372.700012,372.771392,54451.0
1702057800,0,2023-12-08 17:50:00,372.760009,373.019989,372.649993,372.850006,107462.0
1702058100,0,2023-12-08 17:55:00,372.839996,373.040008,372.75,372.859985,162534.0
1702058400,0,2023-12-08 18:00:00,372.920013,373.089996,372.649993,372.700012,103100.0
1702058700,0,2023-12-08 18:05:00,372.73001,373.179992,372.73001,373.149993,84174.0
1702059000,0,2023-12-08 18:10:00,373.149993,373.290008,373.010009,373.23999,108704.0
1702059300,0,2023-12-08 18:15:00,373.23999,373.260009,372.850006,372.970001,116197.0
1702059600,0,2023-12-08 18:20:00,372.950103,373.179992,372.709991,373.130004,84062.0
1702059900,0,2023-12-08 18:25:00,373.140014,373.179992,372.890014,372.938995,128437.0
1702060200,0,2023-12-08 18:30:00,372.98001,373.089996,372.823303,372.851715,90823.0
1702060500,0,2023-12-08 18:35:00,372.850097,373.049987,372.820007,372.820007,120434.0
1702060800,0,2023-12-08 18:40:00,372.799987,372.929992,372.649993,372.710296,98040.0
1702061100,0,2023-12-08 18:45:00,372.709991,373.119995,372.630004,373.089996,127386.0
1702061400,0,2023-12-08 18:50:00,373.070007,373.190002,373.042694,373.163787,107972.0
1702061700,0,2023-12-08 18:55:00,373.149993,373.279998,373.059997,373.23999,106915.0
1702062000,0,2023-12-08 19:00:00,373.25,373.510009,373.154693,373.510009,138598.0
1702062300,0,2023-12-08 19:05:00,373.519989,373.519989,373.302612,373.410003,102159.0
1702062600,0,2023-12-08 19:10:00,373.424987,373.660003,373.359985,373.640502,127001.0
1702062900,0,2023-12-08 19:15:00,373.649993,373.839996,373.584991,373.619995,160136.0
1702063200,0,2023-12-08 19:20:00,373.640014,373.700012,373.5,373.640014,147072.0
1702063500,0,2023-12-08 19:25:00,373.630004,373.659912,373.339385,373.339385,128005.0
1702063800,0,2023-12-08 19:30:00,373.369995,373.600006,373.359985,373.519989,129410.0
1702064100,0,2023-12-08 19:35:00,373.546813,373.73001,373.519989,373.549987,123728.0
1702064400,0,2023-12-08 19:40:00,373.519989,373.73999,373.48001,373.670013,123652.0
1702064700,0,2023-12-08 19:45:00,373.695007,373.790008,373.620513,373.73999,113418.0
1702065000,0,2023-12-08 19:50:00,373.75,373.970001,373.670013,373.670013,156703.0
1702065300,0,2023-12-08 19:55:00,373.661285,373.73001,373.48001,373.570007,126375.0
1702065600,0,2023-12-08 20:00:00,373.589996,373.73001,373.460998,373.540008,123410.0
1702065900,0,2023-12-08 20:05:00,373.549987,373.75,373.23001,373.544097,239339.0
1702066200,0,2023-12-08 20:10:00,373.536285,373.774993,373.410003,373.713012,124615.0
1702066500,0,2023-12-08 20:15:00,373.703491,373.779998,373.570007,373.670013,119667.0
1702066800,0,2023-12-08 20:20:00,373.649993,373.649993,373.200012,373.445007,178970.0
1702067100,0,2023-12-08 20:25:00,373.459991,373.769989,373.390014,373.720001,137331.0
1702067400,0,2023-12-08 20:30:00,373.700012,373.779998,373.575012,373.720001,165733.0
1702067700,0,2023-12-08 20:35:00,373.709991,373.940002,373.670013,373.920013,193054.0
1702068000,0,2023-12-08 20:40:00,373.940002,373.950012,373.529998,373.569885,203233.0
1702068300,0,2023-12-08 20:45:00,373.549987,373.73001,373.459991,373.540008,198728.0
1702068600,0,2023-12-08 20:50:00,373.510009,374.359985,373.5,374.209991,588291.0
1702068900,0,2023-12-08 20:55:00,374.23001,374.459991,374.029998,374.309997,840341.0
1702305000,0,2023-12-11 14:30:00,366.25,369.450012,366.100006,368.625,3097558.0
1702305300,0,2023-12-11 14:35:00,368.630004,369.130004,366.98001,368.672912,1242756.0
1702305600,0,2023-12-11 14:40:00,368.649993,369.359985,367.880004,368.600006,820563.0
1702305900,0,2023-12-11 14:45:00,368.594299,368.639892,367.839996,367.969787,464255.0
1702306200,0,2023-12-11 14:50:00,367.98999,369.559997,367.899993,368.634399,561076.0
1702306500,0,2023-12-11 14:55:00,368.619995,368.820007,367.940002,368.713806,443740.0
1702306800,0,2023-12-11 15:00:00,368.720001,368.970001,368.200012,368.769989,409484.0
1702307100,0,2023-12-11 15:05:00,368.769989,369.200012,368.399993,368.630004,351060.0
1702307400,0,2023-12-11 15:10:00,368.670013,368.910003,368.359985,368.375,308046.0
1702307700,0,2023-12-11 15:15:00,368.390014,368.820007,368.059997,368.549987,356225.0
1702308000,0,2023-12-11 15:20:00,368.519989,368.890014,368.350006,368.470001,246459.0
1702308300,0,2023-12-11 15:25:00,368.484985,368.850006,368.359985,368.73999,372857.0
1702308600,0,2023-12-11 15:30:00,368.737487,368.880004,368.454986,368.48001,337318.0
1702308900,0,2023-12-11 15:35:00,368.48001,369.170013,368.464996,368.890014,325563.0
1702309200,0,2023-12-11 15:40:00,368.910003,369.299896,368.751098,369.190002,266476.0
1702309500,0,2023-12-11 15:45:00,369.173706,370.200012,369.160003,370.000091,394525.0
1702309800,0,2023-12-11 15:50:00,370.019989,370.559997,369.880004,370.299987,291008.0
1702310100,0,2023-12-11 15:55:00,370.320007,370.440002,369.779998,369.799987,241930.0
1702310400,0,2023-12-11 16:00:00,369.799987,370.279998,369.494995,369.98001,199616.0
1702310700,0,2023-12-11 16:05:00,369.959991,369.959991,368.890014,368.904998,255964.0
1702311000,0,2023-12-11 16:10:00,368.911712,368.915008,368.100006,368.265014,287098.0
1702311300,0,2023-12-11 16:15:00,368.25,368.649993,368.166107,368.339996,222118.0
1702311600,0,2023-12-11 16:20:00,368.34729,368.679992,368.089996,368.601196,163759.0
1702311900,0,2023-12-11 16:25:00,368.630004,368.820007,368.324707,368.440002,137560.0
1702312200,0,2023-12-11 16:30:00,368.489898,368.540008,367.820007,368.329986,265049.0
1702312500,0,2023-12-11 16:35:00,368.339996,368.5,367.959991,368.339996,152814.0
1702312800,0,2023-12-11 16:40:00,368.350006,368.440002,367.883697,368.140014,160303.0
1702313100,0,2023-12-11 16:45:00,368.160003,368.260009,367.950012,368.209991,159800.0
1702313400,0,2023-12-11 16:50:00,368.200012,368.369995,368.170013,368.265014,121891.0
1702313700,0,2023-12-11 16:55:00,368.250091,368.579986,368.119995,368.540008,139789.0
1702314000,0,2023-12-11 17:00:00,368.519989,368.559997,368.029998,368.549987,182061.0
1702314300,0,2023-12-11 17:05:00,368.559997,369.049987,368.537109,368.644989,161869.0
1702314600,0,2023-12-11 17:10:00,368.640014,368.941802,368.529998,368.798095,126591.0
1702314900,0,2023-12-11 17:15:00,368.790008,368.820007,368.190002,368.359985,129898.0
1702315200,0,2023-12-11 17:20:00,368.36499,368.545013,368.210113,368.420013,150292.0
1702315500,0,2023-12-11 17:25:00,368.429992,368.700103,368.170013,368.519989,192023.0
1702315800,0,2023-12-11 17:30:00,368.529998,368.660003,368.329986,368.329986,92703.0
1702316100,0,2023-12-11 17:35:00,368.359985,368.589996,368.269989,368.581085,95935.0
1702316400,0,2023-12-11 17:40:00,368.600006,368.690002,368.160003,368.484985,159352.0
1702316700,0,2023-12-11 17:45:00,368.484985,368.660003,368.420104,368.550109,118292.0
1702317000,0,2023-12-11 17:50:00,368.559997,368.900909,368.559997,368.900909,110177.0
1702317300,0,2023-12-11 17:55:00,368.920013,369.079986,368.785003,369.049987,112097.0
1702317600,0,2023-12-11 18:00:00,369.019989,369.899993,368.920013,369.86499,282959.0
1702317900,0,2023-12-11 18:05:00,369.875,369.875,369.320007,369.5,152126.0
1702318200,0,2023-12-11 18:10:00,369.470001,369.48001,368.98999,369.019989,144079.0
1702318500,0,2023-12-11 18:15:00,369.014312,369.48999,368.98999,369.48001,141569.0
1702318800,0,2023-12-11 18:20:00,369.48999,369.850006,369.48999,369.609985,121941.0
1702319100,0,2023-12-11 18:25:00,369.649993,369.880004,369.589996,369.725006,117691.0
1702319400,0,2023-12-11 18:30:00,369.725006,369.920013,369.320007,369.510101,189918.0
1702319700,0,2023-12-11 18:35:00,369.529998,369.834991,369.48001,369.796813,131340.0
1702320000,0,2023-12-11 18:40:00,369.809997,369.98999,369.600006,369.98999,139812.0
1702320300,0,2023-12-11 18:45:00,369.950012,370.149993,369.769989,370.102996,158386.0
1702320600,0,2023-12-11 18:50:00,370.100006,370.149993,369.880004,369.899993,155591.0
1702320900,0,2023-12-11 18:55:00,369.869995,369.950012,369.420013,369.440002,137005.0
1702321200,0,2023-12-11 19:00:00,369.440002,369.529998,369.320007,369.369995,137709.0
1702321500,0,2023-12-11 19:05:00,369.36499,369.850006,369.320007,369.834991,170581.0
1702321800,0,2023-12-11 19:10:00,369.829986,370.049987,369.785003,369.890014,153955.0
1702322100,0,2023-12-11 19:15:00,369.904998,369.904998,369.48999,369.61499,152601.0
1702322400,0,2023-12-11 19:20:00,369.625,369.834594,369.619995,369.679992,107934.0
1702322700,0,2023-12-11 19:25:00,369.684997,370.23999,369.684997,370.199096,169128.0
1702323000,0,2023-12-11 19:30:00,370.209991,370.399993,369.820098,369.915008,182482.0
1702323300,0,2023-12-11 19:35:00,369.92749,369.970001,369.720001,369.850006,117387.0
1702323600,0,2023-12-11 19:40:00,369.859985,369.970001,369.670013,369.940002,138868.0
1702323900,0,2023-12-11 19:45:00,369.938598,369.940002,369.660003,369.890014,114998.0
1702324200,0,2023-12-11 19:50:00,369.894989,370.040008,369.735412,369.799987,141964.0
1702324500,0,2023-12-11 19:55:00,369.769989,369.829986,369.640014,369.769989,119552.0
1702324800,0,2023-12-11 20:00:00,369.765014,370.089996,369.700012,369.954986,186434.0
1702325100,0,2023-12-11 20:05:00,369.950012,370.23001,369.950012,370.082092,151249.0
1702325400,0,2023-12-11 20:10:00,370.089996,370.390014,369.970001,370.345001,162708.0
1702325700,0,2023-12-11 20:15:00,370.350006,370.42221,370.140014,370.140014,169544.0
1702326000,0,2023-12-11 20:20:00,370.149993,370.299987,369.913391,370.260009,176433.0
1702326300,0,2023-12-11 20:25:00,370.25,370.25,369.839996,370.019989,176316.0
1702326600,0,2023-12-11 20:30:00,370.019989,370.326599,370.010009,370.170013,174249.0
1702326900,0,2023-12-11 20:35:00,370.160003,370.350006,370.049987,370.299987,206595.0
1702327200,0,2023-12-11 20:40:00,370.299987,370.369995,370.045013,370.214996,248306.0
1702327500,0,2023-12-11 20:45:00,370.209991,370.467895,370.119995,370.23999,288792.0
1702327800,0,2023-12-11 20:50:00,370.23001,371.029998,370.049987,370.98001,644549.0
1702328100,0,2023-12-11 20:55:00,370.940002,371.600006,370.799987,371.299987,997463.0
1702391400,0,2023-12-12 14:30:00,370.850006,372.079986,370.700012,371.359985,1441981.0
1702391700,0,2023-12-12 14:35:00,371.309997,372.420013,371.220001,372.190002,546806.0
1702392000,0,2023-12-12 14:40:00,372.209991,372.23001,370.73001,371.109405,495253.0
1702392300,0,2023-12-12 14:45:00,371.079986,371.540008,370.940002,371.529998,326038.0
1702392600,0,2023-12-12 14:50:00,371.559997,371.589996,370.549987,370.73001,383184.0
1702392900,0,2023-12-12 14:55:00,370.75,371.779907,370.640014,371.690002,337113.0
1702393200,0,2023-12-12 15:00:00,371.720001,372.165008,371.23001,371.910003,323959.0
1702393500,0,2023-12-12 15:05:00,371.899993,371.98999,371.570098,371.609985,238707.0
1702393800,0,2023-12-12 15:10:00,371.579986,371.829986,371.109985,371.25,254514.0
1702394100,0,2023-12-12 15:15:00,371.244995,371.670013,371.0,371.48999,313513.0
1702394400,0,2023-12-12 15:20:00,371.510009,371.686889,370.994995,371.265197,283253.0
1702394700,0,2023-12-12 15:25:00,371.279998,371.380004,370.98999,371.040008,224069.0
1702395000,0,2023-12-12 15:30:00,371.049987,371.309997,370.459991,370.820007,340660.0
1702395300,0,2023-12-12 15:35:00,370.820007,371.690002,370.779998,371.48999,235844.0
1702395600,0,2023-12-12 15:40:00,371.48001,371.670013,371.135009,371.329986,179502.0
1702395900,0,2023-12-12 15:45:00,371.325012,371.589996,371.132507,371.390014,181843.0
1702396200,0,2023-12-12 15:50:00,371.394989,371.777801,371.23001,371.649993,209213.0
1702396500,0,2023-12-12 15:55:00,371.644989,372.079986,371.579986,371.940002,244271.0
1702396800,0,2023-12-12 16:00:00,371.949584,372.290008,371.949584,372.23999,202170.0
1702397100,0,2023-12-12 16:05:00,372.25,372.470001,371.940002,372.040008,193351.0
1702397400,0,2023-12-12 16:10:00,372.019989,372.071289,371.700012,372.065002,168913.0
1702397700,0,2023-12-12 16:15:00,372.054992,372.100006,371.779998,371.920013,101170.0
1702398000,0,2023-12-12 16:20:00,371.899993,372.600006,371.839996,372.492492,306549.0
1702398300,0,2023-12-12 16:25:00,372.5,372.570007,372.269989,372.420013,197873.0
1702398600,0,2023-12-12 16:30:00,372.420013,373.070007,372.220001,372.799987,193103.0
1702398900,0,2023-12-12 16:35:00,372.820007,373.160003,372.539794,372.589996,288802.0
1702399200,0,2023-12-12 16:40:00,372.619995,372.679992,372.359985,372.450012,120434.0
1702399500,0,2023-12-12 16:45:00,372.450012,372.609985,372.35501,372.470001,88314.0
1702399800,0,2023-12-12 16:50:00,372.48001,372.510009,372.109985,372.220001,107276.0
1702400100,0,2023-12-12 16:55:00,372.220001,372.329986,371.880004,371.98999,178980.0
1702400400,0,2023-12-12 17:00:00,372.019989,372.220001,371.850006,371.910003,140968.0
1702400700,0,2023-12-12 17:05:00,371.920013,371.920013,371.399993,371.48999,123913.0
1702401000,0,2023-12-12 17:10:00,371.470001,371.617004,371.23999,371.600006,136769.0
1702401300,0,2023-12-12 17:15:00,371.589996,371.869995,371.535003,371.790008,130358.0
1702401600,0,2023-12-12 17:20:00,371.760009,372.109985,371.760009,372.0,123721.0
1702401900,0,2023-12-12 17:25:00,372.010009,372.140014,371.970001,372.119995,117095.0
1702402200,0,2023-12-12 17:30:00,372.119995,372.409912,372.100006,372.210113,130328.0
1702402500,0,2023-12-12 17:35:00,372.23999,372.309997,371.98999,371.98999,117265.0
1702402800,0,2023-12-12 17:40:00,371.98999,372.079986,371.930114,371.98001,110174.0
1702403100,0,2023-12-12 17:45:00,372.0,372.109985,371.760406,371.790008,119868.0
1702403400,0,2023-12-12 17:50:00,371.779998,371.98001,371.73999,371.975799,99220.0
1702403700,0,2023-12-12 17:55:00,371.970001,372.329986,371.839996,372.299987,141735.0
1702404000,0,2023-12-12 18:00:00,372.299987,372.542999,372.119995,372.375091,194451.0
1702404300,0,2023-12-12 18:05:00,372.390014,372.48999,372.209991,372.320007,104234.0
1702404600,0,2023-12-12 18:10:00,372.329986,372.365997,372.100006,372.210113,104255.0
1702404900,0,2023-12-12 18:15:00,372.209991,372.359985,372.100006,372.179992,117456.0
1702405200,0,2023-12-12 18:20:00,372.179992,372.450012,372.118499,372.260009,115046.0
1702405500,0,2023-12-12 18:25:00,372.266296,372.348999,372.119995,372.320007,184188.0
1702405800,0,2023-12-12 18:30:00,372.329986,372.690002,372.234985,372.690002,191960.0
1702406100,0,2023-12-12 18:35:00,372.679992,372.894989,372.640014,372.785003,172066.0
1702406400,0,2023-12-12 18:40:00,372.799987,372.865814,372.519989,372.529998,159562.0
1702406700,0,2023-12-12 18:45:00,372.519989,372.779998,372.470001,372.720001,207613.0
1702407000,0,2023-12-12 18:50:00,372.709991,372.940002,372.700012,372.779998,149919.0
1702407300,0,2023-12-12 18:55:00,372.799987,372.890014,372.450012,372.540008,159575.0
1702407600,0,2023-12-12 19:00:00,372.524993,372.613311,372.260009,372.609985,190802.0
1702407900,0,2023-12-12 19:05:00,372.600006,372.75,372.510009,372.720001,147138.0
1702408200,0,2023-12-12 19:10:00,372.709991,372.709991,372.380004,372.519989,141430.0
1702408500,0,2023-12-12 19:15:00,372.510009,372.720001,372.5,372.589996,144120.0
1702408800,0,2023-12-12 19:20:00,372.600006,372.73001,372.329986,372.369995,127543.0
1702409100,0,2023-12-12 19:25:00,372.380004,372.48999,372.329986,372.350006,119872.0
1702409400,0,2023-12-12 19:30:00,372.359985,372.470001,372.200012,372.329193,173961.0
1702409700,0,2023-12-12 19:35:00,372.309997,372.450012,372.223205,372.260009,145934.0
1702410000,0,2023-12-12 19:40:00,372.260009,372.690002,372.240112,372.589996,208326.0
1702410300,0,2023-12-12 19:45:00,372.579986,372.720001,372.370513,372.514587,164154.0
1702410600,0,2023-12-12 19:50:00,372.529998,372.644989,372.430114,372.5,121839.0
1702410900,0,2023-12-12 19:55:00,372.507598,372.600006,372.429992,372.572113,167881.0
1702411200,0,2023-12-12 20:00:00,372.589996,372.839996,372.531402,372.769989,127951.0
1702411500,0,2023-12-12 20:05:00,372.769989,373.059997,372.760009,372.98999,201255.0
1702411800,0,2023-12-12 20:10:00,372.98999,373.010009,372.630004,372.839996,515772.0
1702412100,0,2023-12-12 20:15:00,372.850006,373.029998,372.820007,372.869995,158976.0
1702412400,0,2023-12-12 20:20:00,372.859985,373.109985,372.820007,372.970001,171550.0
1702412700,0,2023-12-12 20:25:00,372.970001,372.970001,372.804504,372.959991,135605.0
1702413000,0,2023-12-12 20:30:00,372.940002,373.109985,372.701599,372.701599,181170.0
1702413300,0,2023-12-12 20:35:00,372.700012,372.959991,372.625,372.929992,168547.0
1702413600,0,2023-12-12 20:40:00,372.940002,373.116912,372.899993,373.100006,207261.0
1702413900,0,2023-12-12 20:45:00,373.100006,373.570007,373.059997,373.412597,326614.0
1702414200,0,2023-12-12 20:50:00,373.410003,373.65921,372.920013,372.94989,752097.0
1702414500,0,2023-12-12 20:55:00,372.940002,374.420013,372.940002,374.339996,1437141.0
1702477800,0,2023-12-13 14:30:00,376.019989,377.636108,375.799987,376.73001,1791588.0
1702478100,0,2023-12-13 14:35:00,376.73001,377.579986,376.369995,376.9888,465597.0
1702478400,0,2023-12-13 14:40:00,376.970001,377.600006,376.771301,376.950012,449998.0
1702478700,0,2023-12-13 14:45:00,376.954986,376.994506,376.100006,376.589996,370801.0
1702479000,0,2023-12-13 14:50:00,376.599914,376.599914,376.059997,376.079986,231212.0
1702479300,0,2023-12-13 14:55:00,376.089996,376.339996,375.549987,375.890014,279730.0
1702479600,0,2023-12-13 15:00:00,375.869995,375.869995,375.079986,375.200012,343566.0
1702479900,0,2023-12-13 15:05:00,375.190002,375.589996,375.070007,375.100006,275679.0
1702480200,0,2023-12-13 15:10:00,375.140014,375.639709,375.130004,375.329986,273302.0
1702480500,0,2023-12-13 15:15:00,375.339996,375.899993,375.260009,375.850006,271726.0
1702480800,0,2023-12-13 15:20:00,375.829986,375.899993,375.575012,375.679992,219500.0
1702481100,0,2023-12-13 15:25:00,375.666503,375.720001,374.950012,375.109985,339157.0
1702481400,0,2023-12-13 15:30:00,375.100006,375.850006,375.089996,375.394989,253781.0
1702481700,0,2023-12-13 15:35:00,375.390014,375.619995,375.220001,375.296508,294556.0
1702482000,0,2023-12-13 15:40:00,375.312103,375.485412,375.070007,375.394989,298819.0
1702482300,0,2023-12-13 15:45:00,375.410003,375.649993,375.167114,375.390014,208381.0
1702482600,0,2023-12-13 15:50:00,375.399993,375.761596,375.179992,375.377197,222913.0
1702482900,0,2023-12-13 15:55:00,375.369995,375.519897,375.119995,375.160003,173891.0
1702483200,0,2023-12-13 16:00:00,375.179992,375.339996,374.720001,374.73001,208182.0
1702483500,0,2023-12-13 16:05:00,374.727508,374.760009,374.260009,374.309997,576683.0
1702483800,0,2023-12-13 16:10:00,374.314392,374.345001,373.160003,373.840087,446191.0
1702484100,0,2023-12-13 16:15:00,373.86499,374.359985,373.809997,374.23001,194194.0
1702484400,0,2023-12-13 16:20:00,374.200012,374.48999,374.070007,374.329895,155763.0
1702484700,0,2023-12-13 16:25:00,374.320007,374.519989,374.260009,374.334991,145011.0
1702485000,0,2023-12-13 16:30:00,374.334991,374.790008,374.299987,374.384185,164674.0
1702485300,0,2023-12-13 16:35:00,374.394989,374.531097,374.23001,374.415008,161682.0
1702485600,0,2023-12-13 16:40:00,374.399993,374.850006,374.380004,374.720001,238859.0
1702485900,0,2023-12-13 16:45:00,374.709991,374.790008,374.350006,374.415008,142079.0
1702486200,0,2023-12-13 16:50:00,374.429901,374.510009,374.019989,374.25,631158.0
1702486500,0,2023-12-13 16:55:00,374.290008,374.299987,373.98999,374.049987,115675.0
1702486800,0,2023-12-13 17:00:00,374.070007,374.320007,373.994995,374.079986,129202.0
1702487100,0,2023-12-13 17:05:00,374.089996,374.25,374.029998,374.174987,154155.0
1702487400,0,2023-12-13 17:10:00,374.165008,374.290008,374.070007,374.10501,124160.0
1702487700,0,2023-12-13 17:15:00,374.095001,374.279998,373.945007,374.139892,125727.0
1702488000,0,2023-12-13 17:20:00,374.13861,374.567504,374.070007,374.421508,155143.0
1702488300,0,2023-12-13 17:25:00,374.420013,374.721801,374.359985,374.399993,96797.0
1702488600,0,2023-12-13 17:30:00,374.399993,374.470001,374.109985,374.170013,109308.0
1702488900,0,2023-12-13 17:35:00,374.168792,374.290008,374.0,374.093414,119648.0
1702489200,0,2023-12-13 17:40:00,374.049987,374.069885,373.839996,373.98999,105207.0
1702489500,0,2023-12-13 17:45:00,373.970001,374.260009,373.940093,374.260009,100882.0
1702489800,0,2023-12-13 17:50:00,374.269989,374.320007,374.019989,374.089996,79230.0
1702490100,0,2023-12-13 17:55:00,374.089996,374.160003,373.910003,374.059997,84815.0
1702490400,0,2023-12-13 18:00:00,374.0195,374.0195,373.589996,373.589996,104273.0
1702490700,0,2023-12-13 18:05:00,373.589996,373.781188,373.410003,373.540008,276028.0
1702491000,0,2023-12-13 18:10:00,373.579895,373.73999,373.429992,373.617492,93528.0
1702491300,0,2023-12-13 18:15:00,373.609985,373.73001,373.359985,373.450012,86231.0
1702491600,0,2023-12-13 18:20:00,373.450012,373.751495,373.390014,373.709991,99748.0
1702491900,0,2023-12-13 18:25:00,373.714996,373.790008,373.28009,373.28009,393980.0
1702492200,0,2023-12-13 18:30:00,373.329986,373.48999,373.250091,373.48999,110303.0
1702492500,0,2023-12-13 18:35:00,373.5,373.619995,373.375,373.609985,94213.0
1702492800,0,2023-12-13 18:40:00,373.630004,373.670013,373.420013,373.535003,77427.0
1702493100,0,2023-12-13 18:45:00,373.540008,373.625,373.48001,373.579986,68932.0
1702493400,0,2023-12-13 18:50:00,373.570007,373.910003,373.549987,373.839996,132818.0
1702493700,0,2023-12-13 18:55:00,373.850006,373.859985,373.205993,373.205993,109552.0
1702494000,0,2023-12-13 19:00:00,373.200012,375.23001,373.186309,375.179992,564481.0
1702494300,0,2023-12-13 19:05:00,375.170013,375.5,374.35501,374.829986,250091.0
1702494600,0,2023-12-13 19:10:00,374.739593,374.804992,374.679992,374.700195,290770.0
1702494900,0,2023-12-13 19:15:00,374.709991,375.083099,374.464996,374.969512,212215.0
1702495200,0,2023-12-13 19:20:00,374.970001,375.320007,374.790008,374.920013,226869.0
1702495500,0,2023-12-13 19:25:00,374.940002,374.950012,374.459991,374.579986,178480.0
1702495800,0,2023-12-13 19:30:00,374.649993,375.190002,374.220001,375.179992,222815.0
1702496100,0,2023-12-13 19:35:00,375.174987,375.589996,375.100006,375.410003,250354.0
1702496400,0,2023-12-13 19:40:00,375.420013,375.679992,374.970001,375.23001,266613.0
1702496700,0,2023-12-13 19:45:00,375.23001,375.339996,374.579986,374.579986,330156.0
1702497000,0,2023-12-13 19:50:00,374.619995,375.209991,374.450012,374.971984,262797.0
1702497300,0,2023-12-13 19:55:00,374.959991,375.470001,374.260009,374.440002,339640.0
1702497600,0,2023-12-13 20:00:00,374.459991,374.5,373.809997,374.220001,353740.0
1702497900,0,2023-12-13 20:05:00,374.23059,374.640014,373.829986,374.100006,472235.0
1702498200,0,2023-12-13 20:10:00,374.130004,374.200012,372.880004,373.0,484386.0
1702498500,0,2023-12-13 20:15:00,373.035003,373.279998,372.579986,372.98001,400838.0
1702498800,0,2023-12-13 20:20:00,372.975006,372.975006,371.070007,371.070007,643523.0
1702499100,0,2023-12-13 20:25:00,371.089996,371.956787,370.769989,371.799987,513594.0
1702499400,0,2023-12-13 20:30:00,371.769989,371.98999,371.36499,371.623107,343742.0
1702499700,0,2023-12-13 20:35:00,371.609985,372.299987,371.579986,372.279998,294584.0
1702500000,0,2023-12-13 20:40:00,372.309997,372.369995,371.970001,372.119995,755020.0
1702500300,0,2023-12-13 20:45:00,372.119995,372.320007,371.869995,372.23999,355870.0
1702500600,0,2023-12-13 20:50:00,372.209991,373.160003,371.859985,372.869995,1566779.0
1702500900,0,2023-12-13 20:55:00,372.869995,374.320007,372.869995,374.244995,2119586.0
1702564200,0,2023-12-14 14:30:00,372.220001,373.320007,371.950012,371.970001,2226788.0
1702564500,0,2023-12-14 14:35:00,371.984985,372.070007,370.299987,370.760009,1167575.0
1702564800,0,2023-12-14 14:40:00,370.724304,371.220001,370.029998,370.059997,800584.0
1702565100,0,2023-12-14 14:45:00,370.075012,370.670013,369.684997,370.48999,759203.0
1702565400,0,2023-12-14 14:50:00,370.5,370.579986,369.839996,370.446105,914426.0
1702565700,0,2023-12-14 14:55:00,370.450012,371.5,370.140014,370.269989,584918.0
1702566000,0,2023-12-14 15:00:00,370.315002,370.315002,369.160003,369.260009,773809.0
1702566300,0,2023-12-14 15:05:00,369.25,369.46289,368.890014,369.350006,612516.0
1702566600,0,2023-12-14 15:10:00,369.339996,369.970001,369.170013,369.375,453422.0
1702566900,0,2023-12-14 15:15:00,369.390014,369.649993,368.875,369.575714,507689.0
1702567200,0,2023-12-14 15:20:00,369.570007,369.679992,368.940002,369.010009,396900.0
1702567500,0,2023-12-14 15:25:00,369.005004,369.609985,368.23999,368.35501,718926.0
1702567800,0,2023-12-14 15:30:00,368.350006,368.69989,368.010009,368.559997,453246.0
1702568100,0,2023-12-14 15:35:00,368.570007,368.910003,367.700012,367.720001,474311.0
1702568400,0,2023-12-14 15:40:00,367.734985,368.845001,367.649993,368.515014,437314.0
1702568700,0,2023-12-14 15:45:00,368.529998,368.880004,368.081787,368.369995,308255.0
1702569000,0,2023-12-14 15:50:00,368.390014,368.98001,368.127014,368.945587,385023.0
1702569300,0,2023-12-14 15:55:00,368.940002,369.660003,368.769989,369.170013,440971.0
1702569600,0,2023-12-14 16:00:00,369.170013,369.25,367.519989,367.549987,554501.0
1702569900,0,2023-12-14 16:05:00,367.545013,368.100006,367.010009,367.320007,611505.0
1702570200,0,2023-12-14 16:10:00,367.299987,367.700988,366.470001,366.630004,464481.0
1702570500,0,2023-12-14 16:15:00,366.640014,367.234985,366.48001,366.670013,450940.0
1702570800,0,2023-12-14 16:20:00,366.649993,366.667205,366.049987,366.359985,384583.0
1702571100,0,2023-12-14 16:25:00,366.36499,366.647399,366.220001,366.510009,408412.0
1702571400,0,2023-12-14 16:30:00,366.5,367.200012,366.404998,366.920013,428399.0
1702571700,0,2023-12-14 16:35:00,366.899993,367.019989,366.640014,366.929992,234552.0
1702572000,0,2023-12-14 16:40:00,366.929992,367.339996,366.920013,367.304992,241246.0
1702572300,0,2023-12-14 16:45:00,367.299987,367.720001,367.140014,367.600006,301950.0
1702572600,0,2023-12-14 16:50:00,367.595001,367.600006,366.970001,367.410003,234820.0
1702572900,0,2023-12-14 16:55:00,367.432495,367.690002,366.779998,367.100006,306735.0
1702573200,0,2023-12-14 17:00:00,367.100006,367.5,367.010009,367.190002,222074.0
1702573500,0,2023-12-14 17:05:00,367.218414,367.424987,366.924987,367.195007,210945.0
1702573800,0,2023-12-14 17:10:00,367.190002,367.23999,366.829986,367.059997,255271.0
1702574100,0,2023-12-14 17:15:00,367.059997,367.290008,366.540008,366.730102,314779.0
1702574400,0,2023-12-14 17:20:00,366.73999,367.339996,366.73001,367.140014,226514.0
1702574700,0,2023-12-14 17:25:00,367.149993,367.631896,367.140014,367.570007,256933.0
1702575000,0,2023-12-14 17:30:00,367.570007,368.040008,367.260009,367.915008,267292.0
1702575300,0,2023-12-14 17:35:00,367.899993,368.019989,367.5,367.519989,218684.0
1702575600,0,2023-12-14 17:40:00,367.529998,367.649414,367.299987,367.509887,1808659.0
1702575900,0,2023-12-14 17:45:00,367.48001,367.963714,367.380004,367.579986,193844.0
1702576200,0,2023-12-14 17:50:00,367.570007,367.600006,367.075012,367.209991,234909.0
1702576500,0,2023-12-14 17:55:00,367.209991,367.339904,366.540008,366.549987,278991.0
1702576800,0,2023-12-14 18:00:00,366.539611,366.545013,365.829986,366.225006,421547.0
1702577100,0,2023-12-14 18:05:00,366.23999,366.470001,365.910003,366.394989,343434.0
1702577400,0,2023-12-14 18:10:00,366.404998,366.515014,365.640014,365.684997,367795.0
1702577700,0,2023-12-14 18:15:00,365.690002,365.799896,365.179992,365.200012,425205.0
1702578000,0,2023-12-14 18:20:00,365.464996,365.540008,365.089996,365.200012,268277.0
1702578300,0,2023-12-14 18:25:00,365.200012,365.299987,364.899993,365.299987,563416.0
1702578600,0,2023-12-14 18:30:00,365.299987,365.529907,365.140014,365.459991,408495.0
1702578900,0,2023-12-14 18:35:00,365.454986,365.470001,365.029998,365.079986,312631.0
1702579200,0,2023-12-14 18:40:00,365.084991,365.334991,364.950012,365.029998,331514.0
1702579500,0,2023-12-14 18:45:00,365.0,365.100006,364.899993,365.049987,353632.0
1702579800,0,2023-12-14 18:50:00,365.035003,365.119995,364.130004,364.359985,661448.0
1702580100,0,2023-12-14 18:55:00,364.390014,364.950012,364.380004,364.899993,473689.0
1702580400,0,2023-12-14 19:00:00,364.880798,365.100006,364.820007,365.040008,306355.0
1702580700,0,2023-12-14 19:05:00,365.029998,365.290008,364.960113,365.109985,319668.0
1702581000,0,2023-12-14 19:10:00,365.100006,365.700012,365.010009,365.160095,329740.0
1702581300,0,2023-12-14 19:15:00,365.170013,365.549987,365.170013,365.450012,293225.0
1702581600,0,2023-12-14 19:20:00,365.432312,365.869995,365.390014,365.850006,289324.0
1702581900,0,2023-12-14 19:25:00,365.850006,365.945007,365.260009,365.545013,306590.0
1702582200,0,2023-12-14 19:30:00,365.545013,365.619903,365.190002,365.415008,312781.0
1702582500,0,2023-12-14 19:35:00,365.399993,365.904602,365.339996,365.519989,310785.0
1702582800,0,2023-12-14 19:40:00,365.519989,365.690093,365.350006,365.595001,298453.0
1702583100,0,2023-12-14 19:45:00,365.58081,365.956695,365.540008,365.874389,210519.0
1702583400,0,2023-12-14 19:50:00,365.861297,366.179992,365.649993,365.700012,329868.0
1702583700,0,2023-12-14 19:55:00,365.690002,365.940002,365.459991,365.565002,307400.0
1702584000,0,2023-12-14 20:00:00,365.570007,365.850006,365.260498,365.269989,278855.0
1702584300,0,2023-12-14 20:05:00,365.25,365.539886,365.149993,365.260009,333108.0
1702584600,0,2023-12-14 20:10:00,365.246002,365.369995,364.994995,365.266693,440468.0
1702584900,0,2023-12-14 20:15:00,365.269989,365.519989,364.890014,365.359985,496786.0
1702585200,0,2023-12-14 20:20:00,365.359985,365.410003,364.994995,365.200012,364077.0
1702585500,0,2023-12-14 20:25:00,365.220001,365.399993,364.98999,365.153594,349616.0
1702585800,0,2023-12-14 20:30:00,365.160003,365.309997,365.0,365.209991,372879.0
1702586100,0,2023-12-14 20:35:00,365.23001,365.760009,365.23001,365.429992,413203.0
1702586400,0,2023-12-14 20:40:00,365.440002,365.940002,365.410003,365.799987,370931.0
1702586700,0,2023-12-14 20:45:00,365.790008,366.269989,365.75,365.839996,592002.0
1702587000,0,2023-12-14 20:50:00,365.809997,366.160003,364.929992,365.137084,956947.0
1702587300,0,2023-12-14 20:55:00,365.119995,366.149993,365.11499,365.950012,2784686.0
1702650600,0,2023-12-15 14:30:00,367.859985,368.440002,367.299987,367.940002,9927038.0
1702650900,0,2023-12-15 14:35:00,367.959991,370.959991,367.910003,370.820007,1235194.0
1702651200,0,2023-12-15 14:40:00,370.809997,371.170013,370.059997,370.709991,622745.0
1702651500,0,2023-12-15 14:45:00,370.720001,370.920013,368.695007,368.740692,562461.0
1702651800,0,2023-12-15 14:50:00,368.75,369.792999,368.690002,369.109985,383951.0
1702652100,0,2023-12-15 14:55:00,369.130004,369.469909,368.700012,369.089996,330564.0
1702652400,0,2023-12-15 15:00:00,369.089996,369.399993,368.459991,369.179992,351072.0
1702652700,0,2023-12-15 15:05:00,369.149993,369.399993,368.910003,369.140014,240321.0
1702653000,0,2023-12-15 15:10:00,369.117706,369.25,368.429992,369.119995,327770.0
1702653300,0,2023-12-15 15:15:00,369.102294,370.299987,368.920013,370.140014,405733.0
1702653600,0,2023-12-15 15:20:00,370.133392,370.220001,369.774993,370.140014,287528.0
1702653900,0,2023-12-15 15:25:00,370.119995,370.630004,369.98999,370.492492,392364.0
1702654200,0,2023-12-15 15:30:00,370.529998,371.149993,370.529998,370.929992,404790.0
1702654500,0,2023-12-15 15:35:00,370.940002,371.200012,370.690002,370.910003,311862.0
1702654800,0,2023-12-15 15:40:00,370.915008,371.059906,370.255004,370.619903,274155.0
1702655100,0,2023-12-15 15:45:00,370.589996,371.220001,370.570007,371.170013,243372.0
1702655400,0,2023-12-15 15:50:00,371.174987,371.73999,371.149993,371.434997,385804.0
1702655700,0,2023-12-15 15:55:00,371.440002,371.459991,370.86499,371.23001,297948.0
1702656000,0,2023-12-15 16:00:00,371.260009,371.399993,370.810089,370.920013,194245.0
1702656300,0,2023-12-15 16:05:00,370.940002,371.029998,370.329986,370.459411,242334.0
1702656600,0,2023-12-15 16:10:00,370.445007,370.5,370.119995,370.160003,163283.0
1702656900,0,2023-12-15 16:15:00,370.875,371.459899,370.73999,371.459899,339548.0
1702657200,0,2023-12-15 16:20:00,371.445007,371.579986,371.225006,371.420013,195022.0
1702657500,0,2023-12-15 16:25:00,371.407501,371.850006,371.394989,371.73999,219284.0
1702657800,0,2023-12-15 16:30:00,371.75,372.160003,371.406402,371.450103,329563.0
1702658100,0,2023-12-15 16:35:00,371.434997,371.839996,371.369995,371.459991,180729.0
1702658400,0,2023-12-15 16:40:00,371.440002,371.450012,371.059997,371.140014,158607.0
1702658700,0,2023-12-15 16:45:00,371.140014,371.48999,370.98001,371.119995,216714.0
1702659000,0,2023-12-15 16:50:00,371.170013,371.209899,370.880004,370.959991,138913.0
1702659300,0,2023-12-15 16:55:00,370.959991,371.450012,370.945007,371.299987,167406.0
1702659600,0,2023-12-15 17:00:00,371.309997,371.600006,371.140014,371.179992,186180.0
1702659900,0,2023-12-15 17:05:00,371.23001,371.290008,370.910003,371.010009,138355.0
1702660200,0,2023-12-15 17:10:00,371.040008,371.549987,371.0,371.549987,144954.0
1702660500,0,2023-12-15 17:15:00,371.540191,371.940002,371.290008,371.920501,151407.0
1702660800,0,2023-12-15 17:20:00,371.910003,372.010009,371.48001,371.700012,270323.0
1702661100,0,2023-12-15 17:25:00,371.6828,371.809997,371.404998,371.470001,165492.0
1702661400,0,2023-12-15 17:30:00,371.48999,371.529998,371.0,371.130004,182965.0
1702661700,0,2023-12-15 17:35:00,371.140014,371.160003,370.570007,370.869995,179842.0
1702662000,0,2023-12-15 17:40:00,370.86499,371.399993,370.774993,371.399993,170911.0
1702662300,0,2023-12-15 17:45:00,371.399993,371.600006,370.579986,370.890014,224509.0
1702662600,0,2023-12-15 17:50:00,370.920013,371.079986,370.589996,370.670013,100248.0
1702662900,0,2023-12-15 17:55:00,370.649993,370.709991,370.100006,370.129913,224798.0
1702663200,0,2023-12-15 18:00:00,370.119995,370.25,369.929992,370.103912,231184.0
1702663500,0,2023-12-15 18:05:00,370.102508,370.660003,370.089996,370.450012,158913.0
1702663800,0,2023-12-15 18:10:00,370.450012,370.859985,370.220001,370.785003,145547.0
1702664100,0,2023-12-15 18:15:00,370.73999,370.765014,370.345001,370.390014,102549.0
1702664400,0,2023-12-15 18:20:00,370.380004,370.600006,370.369995,370.48999,82351.0
1702664700,0,2023-12-15 18:25:00,370.468688,370.670013,370.309997,370.640014,171552.0
1702665000,0,2023-12-15 18:30:00,370.649993,370.890014,370.496612,370.819702,109669.0
1702665300,0,2023-12-15 18:35:00,370.7901,370.899993,369.929992,370.260009,258581.0
1702665600,0,2023-12-15 18:40:00,370.25,370.25,369.299987,369.529998,258745.0
1702665900,0,2023-12-15 18:45:00,369.529998,370.0,369.380004,369.959991,166347.0
1702666200,0,2023-12-15 18:50:00,370.0,370.042114,369.309997,369.410003,145773.0
1702666500,0,2023-12-15 18:55:00,369.410003,369.619995,368.98999,369.540008,195909.0
1702666800,0,2023-12-15 19:00:00,369.529998,369.73001,369.190002,369.589996,110393.0
1702667100,0,2023-12-15 19:05:00,369.579986,369.839996,369.329986,369.700012,98640.0
1702667400,0,2023-12-15 19:10:00,369.73001,370.010009,369.600006,369.804992,420333.0
1702667700,0,2023-12-15 19:15:00,369.829986,370.200012,369.785003,370.160003,94551.0
1702668000,0,2023-12-15 19:20:00,370.160003,370.28009,369.920013,370.279998,248708.0
1702668300,0,2023-12-15 19:25:00,370.289886,370.592987,370.019989,370.029998,370292.0
1702668600,0,2023-12-15 19:30:00,370.040008,370.819885,370.040008,370.742797,117085.0
1702668900,0,2023-12-15 19:35:00,370.725006,371.065002,370.618988,370.684997,152129.0
1702669200,0,2023-12-15 19:40:00,370.700012,370.809906,370.429992,370.515014,152701.0
1702669500,0,2023-12-15 19:45:00,370.524993,370.670013,370.35501,370.399993,96326.0
1702669800,0,2023-12-15 19:50:00,370.399993,370.630004,370.299987,370.48001,86832.0
1702670100,0,2023-12-15 19:55:00,370.48001,370.760009,370.290008,370.640014,199276.0
1702670400,0,2023-12-15 20:00:00,370.630004,370.970001,370.630004,370.755004,143982.0
1702670700,0,2023-12-15 20:05:00,370.760009,370.920013,370.48999,370.560089,105528.0
1702671000,0,2023-12-15 20:10:00,370.570007,370.890014,370.559997,370.859985,137535.0
1702671300,0,2023-12-15 20:15:00,370.859985,371.045013,370.770111,371.019989,139570.0
1702671600,0,2023-12-15 20:20:00,371.010009,371.160003,370.829986,371.024993,136540.0
1702671900,0,2023-12-15 20:25:00,371.049987,371.273803,370.899993,370.929992,274607.0
1702672200,0,2023-12-15 20:30:00,370.920013,371.029998,370.769989,370.769989,171646.0
1702672500,0,2023-12-15 20:35:00,370.755004,371.029998,370.600006,371.029998,223751.0
1702672800,0,2023-12-15 20:40:00,371.040008,371.040008,370.470001,370.540008,284596.0
1702673100,0,2023-12-15 20:45:00,370.540008,370.75,370.390014,370.695007,305341.0
1702673400,0,2023-12-15 20:50:00,370.709991,372.399993,370.649993,371.918701,1917857.0
1702673700,0,2023-12-15 20:55:00,371.959991,372.0,367.209991,368.769989,4373847.0
1702909800,0,2023-12-18 14:30:00,369.450012,371.23999,368.679992,371.029998,1292594.0
1702910100,0,2023-12-18 14:35:00,371.019989,371.070007,369.890014,369.929992,434093.0
1702910400,0,2023-12-18 14:40:00,369.970001,370.98999,369.570007,369.690002,431770.0
1702910700,0,2023-12-18 14:45:00,369.709991,369.950012,369.040008,369.231994,301982.0
1702911000,0,2023-12-18 14:50:00,369.290008,369.537597,368.709991,369.329986,270769.0
1702911300,0,2023-12-18 14:55:00,369.350006,369.899993,369.350006,369.760009,315486.0
1702911600,0,2023-12-18 15:00:00,369.790008,370.609985,369.630004,370.523101,404209.0
1702911900,0,2023-12-18 15:05:00,370.549987,371.119995,370.299987,371.040008,435107.0
1702912200,0,2023-12-18 15:10:00,371.059997,371.070007,370.390014,370.619995,322185.0
1702912500,0,2023-12-18 15:15:00,370.619995,371.370788,370.609985,371.369995,300670.0
1702912800,0,2023-12-18 15:20:00,371.380004,371.910003,370.959991,371.899993,283674.0
1702913100,0,2023-12-18 15:25:00,371.899993,372.709991,371.700012,372.48999,317509.0
1702913400,0,2023-12-18 15:30:00,372.459991,372.660003,371.899993,371.940002,246397.0
1702913700,0,2023-12-18 15:35:00,371.940002,371.950012,371.359985,371.554992,214652.0
1702914000,0,2023-12-18 15:40:00,371.540008,371.816986,370.910003,370.910003,234708.0
1702914300,0,2023-12-18 15:45:00,370.910003,370.98001,370.619995,370.809997,176379.0
1702914600,0,2023-12-18 15:50:00,370.809997,370.899993,370.670013,370.700012,167086.0
1702914900,0,2023-12-18 15:55:00,370.690002,370.799987,370.559997,370.630004,159443.0
1702915200,0,2023-12-18 16:00:00,370.595001,370.899993,370.324493,370.633789,214237.0
1702915500,0,2023-12-18 16:05:00,370.640014,370.848693,370.48999,370.700012,142769.0
1702915800,0,2023-12-18 16:10:00,370.679992,370.850006,370.640014,370.729095,112566.0
1702916100,0,2023-12-18 16:15:00,370.73999,371.239013,370.670013,371.135009,224136.0
1702916400,0,2023-12-18 16:20:00,371.149993,371.200012,370.845001,370.979003,107494.0
1702916700,0,2023-12-18 16:25:00,370.98001,371.019989,370.790008,370.98999,111676.0
1702917000,0,2023-12-18 16:30:00,370.970001,371.339996,370.907714,371.170013,148089.0
1702917300,0,2023-12-18 16:35:00,371.160003,371.272491,370.910003,371.067504,137190.0
1702917600,0,2023-12-18 16:40:00,371.048004,371.299987,370.960601,371.272613,103879.0
1702917900,0,2023-12-18 16:45:00,371.290008,371.390014,370.98999,371.109985,140616.0
1702918200,0,2023-12-18 16:50:00,371.097198,371.320007,371.0,371.049987,99064.0
1702918500,0,2023-12-18 16:55:00,371.054992,371.309997,371.029998,371.109985,95796.0
1702918800,0,2023-12-18 17:00:00,371.119995,371.519897,371.079986,371.359985,143019.0
1702919100,0,2023-12-18 17:05:00,371.309997,371.619995,371.290008,371.529998,110275.0
1702919400,0,2023-12-18 17:10:00,371.519989,371.649993,371.369995,371.522003,119701.0
1702919700,0,2023-12-18 17:15:00,371.519989,371.890014,371.465393,371.785003,133589.0
1702920000,0,2023-12-18 17:20:00,371.799987,371.829895,371.600097,371.700012,125136.0
1702920300,0,2023-12-18 17:25:00,371.679992,371.700012,371.350006,371.399993,174922.0
1702920600,0,2023-12-18 17:30:00,371.440002,371.549987,371.029998,371.429992,169947.0
1702920900,0,2023-12-18 17:35:00,371.410003,371.440002,370.853607,370.920013,256619.0
1702921200,0,2023-12-18 17:40:00,370.920013,370.970001,370.720001,370.790008,138026.0
1702921500,0,2023-12-18 17:45:00,370.790008,370.950012,370.630096,370.93991,119485.0
1702921800,0,2023-12-18 17:50:00,370.929992,371.25,370.906005,371.200012,145412.0
1702922100,0,2023-12-18 17:55:00,371.195007,371.195007,370.850006,371.040008,118429.0
1702922400,0,2023-12-18 18:00:00,371.045989,371.48999,370.98001,371.339996,135825.0
1702922700,0,2023-12-18 18:05:00,371.380004,371.73001,371.369995,371.609985,115028.0
1702923000,0,2023-12-18 18:10:00,371.600006,371.769989,371.579711,371.640014,79513.0
1702923300,0,2023-12-18 18:15:00,371.660003,371.920013,371.660003,371.869995,116037.0
1702923600,0,2023-12-18 18:20:00,371.890014,372.070007,371.779998,372.070007,128882.0
1702923900,0,2023-12-18 18:25:00,372.040008,372.350006,372.0,372.260101,119805.0
1702924200,0,2023-12-18 18:30:00,372.279998,372.462493,372.279998,372.36499,128233.0
1702924500,0,2023-12-18 18:35:00,372.350006,372.429992,372.119995,372.170013,113663.0
1702924800,0,2023-12-18 18:40:00,372.149993,372.269989,372.049987,372.269989,92306.0
1702925100,0,2023-12-18 18:45:00,372.260009,372.329986,371.970001,372.299987,111999.0
1702925400,0,2023-12-18 18:50:00,372.299987,372.519989,372.260009,372.519989,149761.0
1702925700,0,2023-12-18 18:55:00,372.5,372.549987,372.329986,372.4888,99827.0
1702926000,0,2023-12-18 19:00:00,372.48999,372.48999,372.25,372.440002,95359.0
1702926300,0,2023-12-18 19:05:00,372.429107,372.640014,372.25,372.320007,155674.0
1702926600,0,2023-12-18 19:10:00,372.322387,372.570007,372.269989,372.420013,105008.0
1702926900,0,2023-12-18 19:15:00,372.429992,372.5,372.329986,372.440002,79198.0
1702927200,0,2023-12-18 19:20:00,372.459991,372.899993,372.450012,372.859985,164670.0
1702927500,0,2023-12-18 19:25:00,372.850097,373.0,372.640014,372.670013,225953.0
1702927800,0,2023-12-18 19:30:00,372.679992,372.679992,372.329498,372.450012,154921.0
1702928100,0,2023-12-18 19:35:00,372.424987,372.510009,372.260009,372.510009,102927.0
1702928400,0,2023-12-18 19:40:00,372.515014,372.899902,372.48001,372.880004,158651.0
1702928700,0,2023-12-18 19:45:00,372.885009,372.885009,372.660003,372.73999,120396.0
1702929000,0,2023-12-18 19:50:00,372.73999,372.822387,372.670013,372.734985,102526.0
1702929300,0,2023-12-18 19:55:00,372.73999,372.779998,372.656585,372.700012,88863.0
1702929600,0,2023-12-18 20:00:00,372.709991,372.75,372.429992,372.565002,135161.0
1702929900,0,2023-12-18 20:05:00,372.549987,372.660003,372.48001,372.510009,137853.0
1702930200,0,2023-12-18 20:10:00,372.510009,372.524597,372.320007,372.399993,108100.0
1702930500,0,2023-12-18 20:15:00,372.399993,372.700012,372.399993,372.679992,122113.0
1702930800,0,2023-12-18 20:20:00,372.649993,372.839996,372.649993,372.799987,117815.0
1702931100,0,2023-12-18 20:25:00,372.799987,372.839996,372.619995,372.825012,119271.0
1702931400,0,2023-12-18 20:30:00,372.829986,372.929992,372.600006,372.618896,137802.0
1702931700,0,2023-12-18 20:35:00,372.600006,372.609985,372.380004,372.454986,138640.0
1702932000,0,2023-12-18 20:40:00,372.459991,372.570007,372.279998,372.390014,209591.0
1702932300,0,2023-12-18 20:45:00,372.399993,372.529998,372.260009,372.48999,301978.0
1702932600,0,2023-12-18 20:50:00,372.48001,372.829986,372.309997,372.73999,414958.0
1702932900,0,2023-12-18 20:55:00,372.73001,372.73999,372.350097,372.600006,704303.0
1702996200,0,2023-12-19 14:30:00,371.48999,372.940002,371.48999,372.072906,1928048.0
1702996500,0,2023-12-19 14:35:00,372.129211,372.148284,371.160003,371.988006,462554.0
1702996800,0,2023-12-19 14:40:00,371.983489,372.200012,371.350006,371.98001,453549.0
1702997100,0,2023-12-19 14:45:00,372.0,372.220001,370.760009,370.970001,377337.0
1702997400,0,2023-12-19 14:50:00,370.949005,371.432098,370.649993,371.329986,308187.0
1702997700,0,2023-12-19 14:55:00,371.369995,371.559997,370.760009,370.934997,331710.0
1702998000,0,2023-12-19 15:00:00,370.915008,370.940002,369.839996,370.179992,542371.0
1702998300,0,2023-12-19 15:05:00,370.149993,371.25,370.149993,371.176605,317117.0
1702998600,0,2023-12-19 15:10:00,371.154998,371.420013,371.0,371.278503,204587.0
1702998900,0,2023-12-19 15:15:00,371.279998,371.670013,371.119995,371.131011,275101.0
1702999200,0,2023-12-19 15:20:00,371.140014,371.309997,370.970001,371.135009,188888.0
1702999500,0,2023-12-19 15:25:00,371.140014,371.334991,370.880004,371.290008,173270.0
1702999800,0,2023-12-19 15:30:00,371.359985,372.170013,371.350006,371.954986,318505.0
1703000100,0,2023-12-19 15:35:00,371.940002,372.329986,371.345001,371.369995,286371.0
1703000400,0,2023-12-19 15:40:00,371.429992,371.850006,371.234985,371.775299,183823.0
1703000700,0,2023-12-19 15:45:00,371.774902,371.799987,371.424987,371.764801,152574.0
1703001000,0,2023-12-19 15:50:00,371.779998,372.019989,371.600006,371.850006,139014.0
1703001300,0,2023-12-19 15:55:00,371.834991,371.959991,371.545013,371.660003,112474.0
1703001600,0,2023-12-19 16:00:00,371.660003,371.827392,371.359985,371.810485,165186.0
1703001900,0,2023-12-19 16:05:00,371.850006,372.170013,371.779998,372.100006,141593.0
1703002200,0,2023-12-19 16:10:00,372.100006,372.161712,371.929992,372.103302,107600.0
1703002500,0,2023-12-19 16:15:00,372.109985,372.399993,371.940002,372.269989,129806.0
1703002800,0,2023-12-19 16:20:00,372.274993,372.339996,372.049987,372.25,123791.0
1703003100,0,2023-12-19 16:25:00,372.274993,372.640014,372.23001,372.329986,171264.0
1703003400,0,2023-12-19 16:30:00,372.329986,372.589996,372.130004,372.5,139267.0
1703003700,0,2023-12-19 16:35:00,372.494995,372.690002,372.329986,372.484985,111296.0
1703004000,0,2023-12-19 16:40:00,372.484985,372.720001,372.48001,372.579986,122909.0
1703004300,0,2023-12-19 16:45:00,372.589996,372.700012,372.160003,372.160003,115508.0
1703004600,0,2023-12-19 16:50:00,372.170013,372.209991,371.744995,372.140014,114155.0
1703004900,0,2023-12-19 16:55:00,372.119995,372.23001,371.890106,371.929992,92181.0
1703005200,0,2023-12-19 17:00:00,371.959991,371.959991,371.5,371.649993,108763.0
1703005500,0,2023-12-19 17:05:00,371.630004,371.820007,371.420013,371.464996,101060.0
1703005800,0,2023-12-19 17:10:00,371.470001,371.589996,371.290405,371.549987,117914.0
1703006100,0,2023-12-19 17:15:00,371.537292,371.700012,371.399993,371.559997,91764.0
1703006400,0,2023-12-19 17:20:00,371.570007,371.690002,371.393005,371.674987,114876.0
1703006700,0,2023-12-19 17:25:00,371.677612,371.799987,371.554992,371.619995,64709.0
1703007000,0,2023-12-19 17:30:00,371.619995,371.880004,371.540008,371.859985,90525.0
1703007300,0,2023-12-19 17:35:00,371.899993,372.0,371.670013,371.890014,81336.0
1703007600,0,2023-12-19 17:40:00,371.890014,372.032196,371.779998,372.0,78945.0
1703007900,0,2023-12-19 17:45:00,372.005004,372.220001,372.0,372.029998,79537.0
1703008200,0,2023-12-19 17:50:00,372.040008,372.349487,371.98999,372.304992,85386.0
1703008500,0,2023-12-19 17:55:00,372.299987,372.339996,372.010009,372.029998,71695.0
1703008800,0,2023-12-19 18:00:00,372.020904,372.179992,371.859985,371.988586,102287.0
1703009100,0,2023-12-19 18:05:00,372.0,372.035003,371.48001,371.519989,107501.0
1703009400,0,2023-12-19 18:10:00,371.540008,371.880004,371.470001,371.872711,93689.0
1703009700,0,2023-12-19 18:15:00,371.880004,371.899993,371.649993,371.820007,86404.0
1703010000,0,2023-12-19 18:20:00,371.829986,371.929992,371.720001,371.929992,96131.0
1703010300,0,2023-12-19 18:25:00,371.945007,372.170013,371.940002,372.154998,101184.0
1703010600,0,2023-12-19 18:30:00,372.149993,372.190002,371.920013,371.98001,90318.0
1703010900,0,2023-12-19 18:35:00,371.994995,372.130004,371.73001,372.119995,126851.0
1703011200,0,2023-12-19 18:40:00,372.113189,372.260009,372.089996,372.179992,126318.0
1703011500,0,2023-12-19 18:45:00,372.174987,372.631286,372.160003,372.479888,201137.0
1703011800,0,2023-12-19 18:50:00,372.48001,372.48999,372.060089,372.079986,114950.0
1703012100,0,2023-12-19 18:55:00,372.089996,372.089996,371.75,371.953704,259098.0
1703012400,0,2023-12-19 19:00:00,371.959991,372.200012,371.930114,371.970001,170249.0
1703012700,0,2023-12-19 19:05:00,371.964996,372.119995,371.799987,372.109985,124803.0
1703013000,0,2023-12-19 19:10:00,372.109985,372.160003,371.899993,371.924987,108960.0
1703013300,0,2023-12-19 19:15:00,371.921386,372.399993,371.921386,372.200012,98091.0
1703013600,0,2023-12-19 19:20:00,372.190002,372.273101,372.0,372.149993,98428.0
1703013900,0,2023-12-19 19:25:00,372.149993,372.25,372.079986,372.23999,78383.0
1703014200,0,2023-12-19 19:30:00,372.25,372.394989,372.089996,372.160003,130966.0
1703014500,0,2023-12-19 19:35:00,372.154998,372.190002,371.970092,372.059997,97162.0
1703014800,0,2023-12-19 19:40:00,372.049987,372.049987,371.73999,371.945007,103001.0
1703015100,0,2023-12-19 19:45:00,371.940002,372.029998,371.820007,371.850006,100544.0
1703015400,0,2023-12-19 19:50:00,371.86499,372.049987,371.769989,372.0,92407.0
1703015700,0,2023-12-19 19:55:00,372.019989,372.128997,371.98001,372.001007,121717.0
1703016000,0,2023-12-19 20:00:00,372.010009,372.089996,371.799987,371.820007,123386.0
1703016300,0,2023-12-19 20:05:00,371.822509,371.890014,371.549987,371.6557,158194.0
1703016600,0,2023-12-19 20:10:00,371.619995,371.929992,371.600006,371.850097,227211.0
1703016900,0,2023-12-19 20:15:00,371.869995,372.029998,371.829986,371.920013,98584.0
1703017200,0,2023-12-19 20:20:00,371.900299,372.0,371.799987,371.980194,100837.0
1703017500,0,2023-12-19 20:25:00,371.984985,372.040008,371.809997,372.0,137196.0
1703017800,0,2023-12-19 20:30:00,371.98999,372.200012,371.98999,372.179992,157721.0
1703018100,0,2023-12-19 20:35:00,372.174407,372.366088,372.170013,372.350006,148140.0
1703018400,0,2023-12-19 20:40:00,372.350006,372.5,372.334991,372.369995,191274.0
1703018700,0,2023-12-19 20:45:00,372.359985,372.450012,371.950012,372.109985,254433.0
1703019000,0,2023-12-19 20:50:00,372.130004,372.929992,372.130004,372.709991,649065.0
1703019300,0,2023-12-19 20:55:00,372.709991,373.260009,372.700012,373.244995,894801.0
1703082600,0,2023-12-20 14:30:00,375.0,375.25,371.809997,373.19989,1981153.0
1703082900,0,2023-12-20 14:35:00,373.170013,373.660003,373.049987,373.529998,653920.0
1703083200,0,2023-12-20 14:40:00,373.496887,374.059997,373.050415,373.329986,524258.0
1703083500,0,2023-12-20 14:45:00,373.359985,373.912994,373.179992,373.614105,434760.0
1703083800,0,2023-12-20 14:50:00,373.619995,374.130004,373.369995,373.924987,375274.0
1703084100,0,2023-12-20 14:55:00,373.934997,374.609985,373.790008,374.370086,382464.0
1703084400,0,2023-12-20 15:00:00,374.299987,374.940002,374.119995,374.869903,392044.0
1703084700,0,2023-12-20 15:05:00,374.869995,375.040008,374.220001,374.48999,414771.0
1703085000,0,2023-12-20 15:10:00,374.459991,374.690002,373.850006,374.329986,288634.0
1703085300,0,2023-12-20 15:15:00,374.325012,375.059997,374.309997,375.019897,369954.0
1703085600,0,2023-12-20 15:20:00,375.0,375.109985,374.700012,374.885009,203242.0
1703085900,0,2023-12-20 15:25:00,374.890014,375.149993,374.790008,375.079986,263365.0
1703086200,0,2023-12-20 15:30:00,375.110107,375.299987,374.860107,375.045013,380213.0
1703086500,0,2023-12-20 15:35:00,375.052307,375.149993,374.820007,375.019989,194875.0
1703086800,0,2023-12-20 15:40:00,375.010009,375.130004,374.839996,374.893005,180306.0
1703087100,0,2023-12-20 15:45:00,374.880004,374.890014,374.459991,374.670013,216655.0
1703087400,0,2023-12-20 15:50:00,374.684997,374.8591,374.420013,374.459991,217161.0
1703087700,0,2023-12-20 15:55:00,374.470001,374.899993,374.309997,374.829986,146268.0
1703088000,0,2023-12-20 16:00:00,374.809997,375.040008,374.399993,374.459991,156259.0
1703088300,0,2023-12-20 16:05:00,374.459991,374.700012,374.329986,374.420013,176224.0
1703088600,0,2023-12-20 16:10:00,374.420013,374.48001,374.160003,374.279998,179550.0
1703088900,0,2023-12-20 16:15:00,374.279998,374.48001,374.029998,374.48001,196434.0
1703089200,0,2023-12-20 16:20:00,374.475006,374.649993,374.290008,374.559997,127146.0
1703089500,0,2023-12-20 16:25:00,374.554992,374.839996,374.299987,374.570007,154816.0
1703089800,0,2023-12-20 16:30:00,374.584991,374.704986,374.079986,374.149993,147120.0
1703090100,0,2023-12-20 16:35:00,374.160003,374.459991,374.149993,374.170013,169875.0
1703090400,0,2023-12-20 16:40:00,374.179992,374.350006,374.070007,374.200012,112141.0
1703090700,0,2023-12-20 16:45:00,374.209686,374.75,374.209686,374.73999,140446.0
1703091000,0,2023-12-20 16:50:00,374.73001,375.0,374.609985,374.829986,166793.0
1703091300,0,2023-12-20 16:55:00,374.826507,374.970001,374.619995,374.709991,126737.0
1703091600,0,2023-12-20 17:00:00,374.709991,375.234985,374.709991,375.029998,189418.0
1703091900,0,2023-12-20 17:05:00,375.029998,375.23999,374.970001,375.109985,171569.0
1703092200,0,2023-12-20 17:10:00,375.109985,375.329986,375.100006,375.125,157270.0
1703092500,0,2023-12-20 17:15:00,375.109985,375.279998,374.880004,375.26419,123405.0
1703092800,0,2023-12-20 17:20:00,375.249908,375.73999,375.220001,375.616607,317388.0
1703093100,0,2023-12-20 17:25:00,375.609985,375.709991,375.519989,375.630004,160566.0
1703093400,0,2023-12-20 17:30:00,375.635009,375.679992,375.079986,375.565002,191134.0
1703093700,0,2023-12-20 17:35:00,375.570007,375.670013,375.420013,375.660003,145791.0
1703094000,0,2023-12-20 17:40:00,375.666595,375.945007,375.559997,375.910003,346045.0
1703094300,0,2023-12-20 17:45:00,375.910003,376.029998,375.48999,375.599212,187032.0
1703094600,0,2023-12-20 17:50:00,375.579986,375.760009,375.510009,375.660003,125352.0
1703094900,0,2023-12-20 17:55:00,375.619995,375.920013,375.609985,375.817504,139443.0
1703095200,0,2023-12-20 18:00:00,375.820007,375.829986,375.549987,375.690002,118160.0
1703095500,0,2023-12-20 18:05:00,375.679992,375.829986,375.619995,375.637207,109943.0
1703095800,0,2023-12-20 18:10:00,375.619995,375.769989,375.549987,375.609985,100039.0
1703096100,0,2023-12-20 18:15:00,375.600006,375.760009,375.48999,375.69699,97524.0
1703096400,0,2023-12-20 18:20:00,375.709991,375.799987,375.579986,375.674987,114553.0
1703096700,0,2023-12-20 18:25:00,375.679992,375.720001,375.579986,375.609985,76747.0
1703097000,0,2023-12-20 18:30:00,375.600006,375.649993,375.440002,375.573913,146723.0
1703097300,0,2023-12-20 18:35:00,375.570007,375.760009,375.359985,375.515014,138122.0
1703097600,0,2023-12-20 18:40:00,375.5,375.569488,375.130004,375.259887,122679.0
1703097900,0,2023-12-20 18:45:00,375.25,375.325012,375.149993,375.25,116281.0
1703098200,0,2023-12-20 18:50:00,375.23001,375.269989,375.040008,375.059997,102514.0
1703098500,0,2023-12-20 18:55:00,375.054992,375.220001,374.859985,375.119995,128380.0
1703098800,0,2023-12-20 19:00:00,375.11499,375.329986,374.764495,374.799987,132971.0
1703099100,0,2023-12-20 19:05:00,374.829986,374.975402,374.809997,374.929992,112531.0
1703099400,0,2023-12-20 19:10:00,374.940002,375.010009,374.790008,374.959991,112950.0
1703099700,0,2023-12-20 19:15:00,374.950012,375.0,374.78421,374.809997,93850.0
1703100000,0,2023-12-20 19:20:00,374.779998,374.842498,374.559997,374.839996,143019.0
1703100300,0,2023-12-20 19:25:00,374.839996,374.969696,374.73001,374.772613,148672.0
1703100600,0,2023-12-20 19:30:00,374.769989,374.859985,374.319,374.350006,167973.0
1703100900,0,2023-12-20 19:35:00,374.369995,374.529998,373.900085,374.0,229140.0
1703101200,0,2023-12-20 19:40:00,373.98001,374.23001,373.660003,373.709991,173035.0
1703101500,0,2023-12-20 19:45:00,373.670013,373.872314,372.950012,373.029998,258001.0
1703101800,0,2023-12-20 19:50:00,373.040008,373.130004,371.529998,372.73999,370741.0
1703102100,0,2023-12-20 19:55:00,372.73001,373.059997,371.859985,371.861206,262521.0
1703102400,0,2023-12-20 20:00:00,371.899993,372.260009,371.440002,371.540008,255566.0
1703102700,0,2023-12-20 20:05:00,371.524993,372.329986,371.320007,372.264495,474399.0
1703103000,0,2023-12-20 20:10:00,372.23999,372.649993,371.390014,371.519989,391941.0
1703103300,0,2023-12-20 20:15:00,371.570007,372.619995,371.570007,372.390014,335426.0
1703103600,0,2023-12-20 20:20:00,372.359985,372.410003,371.890014,371.950012,222064.0
1703103900,0,2023-12-20 20:25:00,371.950012,372.059997,370.940002,370.959991,278613.0
1703104200,0,2023-12-20 20:30:00,370.98001,371.850006,370.967987,371.200012,273402.0
1703104500,0,2023-12-20 20:35:00,371.220001,371.23001,370.850006,371.049987,259491.0
1703104800,0,2023-12-20 20:40:00,371.047485,372.049987,371.047485,372.0,277673.0
1703105100,0,2023-12-20 20:45:00,372.0,372.290008,371.869384,372.170013,292562.0
1703105400,0,2023-12-20 20:50:00,372.200012,372.519989,371.720001,372.410003,510784.0
1703105700,0,2023-12-20 20:55:00,372.369995,372.369995,370.529998,370.540008,1540645.0
1703169000,0,2023-12-21 14:30:00,372.559997,374.05249,372.100006,373.529998,1008947.0
1703169300,0,2023-12-21 14:35:00,373.570007,374.410003,372.799987,374.095001,385507.0
1703169600,0,2023-12-21 14:40:00,374.100006,374.109985,373.260009,373.85501,267871.0
1703169900,0,2023-12-21 14:45:00,373.890014,373.920013,372.299987,372.78009,302624.0
1703170200,0,2023-12-21 14:50:00,372.804992,373.095001,372.579986,372.609985,247577.0
1703170500,0,2023-12-21 14:55:00,372.595001,372.625,371.779998,372.006988,300931.0
1703170800,0,2023-12-21 15:00:00,372.029998,372.48001,371.75,371.839996,263626.0
1703171100,0,2023-12-21 15:05:00,371.790008,371.829895,370.929992,370.98999,334556.0
1703171400,0,2023-12-21 15:10:00,370.970001,371.829986,370.820007,371.619995,278784.0
1703171700,0,2023-12-21 15:15:00,371.649993,371.98999,371.369995,371.825012,183961.0
1703172000,0,2023-12-21 15:20:00,371.839996,372.579986,371.720001,372.320007,233926.0
1703172300,0,2023-12-21 15:25:00,372.339996,372.359985,371.220001,371.48999,184192.0
1703172600,0,2023-12-21 15:30:00,371.549987,372.290008,371.440002,372.290008,144637.0
1703172900,0,2023-12-21 15:35:00,372.25,372.380004,371.820007,371.904998,125711.0
1703173200,0,2023-12-21 15:40:00,371.850006,372.390014,371.820007,371.899993,129921.0
1703173500,0,2023-12-21 15:45:00,371.904998,372.390014,371.880004,372.160003,119988.0
1703173800,0,2023-12-21 15:50:00,372.144989,372.174987,371.48999,371.506408,133989.0
1703174100,0,2023-12-21 15:55:00,371.519989,371.765014,371.23001,371.470001,112539.0
1703174400,0,2023-12-21 16:00:00,371.450012,371.820007,371.390014,371.695007,115750.0
1703174700,0,2023-12-21 16:05:00,371.670013,371.799987,371.089996,371.190002,136906.0
1703175000,0,2023-12-21 16:10:00,371.209991,371.48001,371.079986,371.450012,140727.0
1703175300,0,2023-12-21 16:15:00,371.464996,371.601501,370.98999,371.200012,121350.0
1703175600,0,2023-12-21 16:20:00,371.214996,371.529998,371.040008,371.453704,96700.0
1703175900,0,2023-12-21 16:25:00,371.429992,371.640014,371.23001,371.600006,89549.0
1703176200,0,2023-12-21 16:30:00,371.595001,371.700012,371.200012,371.406005,101260.0
1703176500,0,2023-12-21 16:35:00,371.450012,371.950012,371.420013,371.709991,243409.0
1703176800,0,2023-12-21 16:40:00,371.73999,371.769989,371.436798,371.510009,80424.0
1703177100,0,2023-12-21 16:45:00,371.5,371.799987,371.48001,371.769989,127597.0
1703177400,0,2023-12-21 16:50:00,371.760009,371.791992,371.299987,371.299987,78258.0
1703177700,0,2023-12-21 16:55:00,371.299987,371.533996,371.070007,371.200012,108252.0
1703178000,0,2023-12-21 17:00:00,371.195007,371.203186,370.399993,370.399993,233198.0
1703178300,0,2023-12-21 17:05:00,370.434997,370.962005,370.310699,370.329986,161134.0
1703178600,0,2023-12-21 17:10:00,370.359985,370.660003,370.23001,370.470001,200107.0
1703178900,0,2023-12-21 17:15:00,370.519989,370.709991,370.260009,370.350006,102565.0
1703179200,0,2023-12-21 17:20:00,370.359985,370.3815,370.040008,370.310089,118479.0
1703179500,0,2023-12-21 17:25:00,370.299987,370.549987,370.200012,370.549987,101278.0
1703179800,0,2023-12-21 17:30:00,370.519989,370.840087,370.350006,370.420013,114181.0
1703180100,0,2023-12-21 17:35:00,370.434997,370.739898,370.269989,370.361785,84698.0
1703180400,0,2023-12-21 17:40:00,370.350006,370.570007,370.130004,370.369995,147556.0
1703180700,0,2023-12-21 17:45:00,370.354003,370.529998,370.25,370.440002,96366.0
1703181000,0,2023-12-21 17:50:00,370.450012,370.630004,370.244995,370.315002,96873.0
1703181300,0,2023-12-21 17:55:00,370.339996,370.399993,370.130004,370.369995,167465.0
1703181600,0,2023-12-21 18:00:00,370.359985,371.049987,370.339996,370.98001,110819.0
1703181900,0,2023-12-21 18:05:00,370.940002,371.130004,370.799987,370.880004,121424.0
1703182200,0,2023-12-21 18:10:00,370.850006,371.200012,370.670013,370.815002,101805.0
1703182500,0,2023-12-21 18:15:00,370.811309,370.811309,370.100006,370.119995,134087.0
1703182800,0,2023-12-21 18:20:00,370.119995,371.179992,370.070098,370.929992,233423.0
1703183100,0,2023-12-21 18:25:00,370.950012,371.100006,370.779998,371.010009,97845.0
1703183400,0,2023-12-21 18:30:00,371.070007,371.339996,370.950012,371.130004,118603.0
1703183700,0,2023-12-21 18:35:00,371.11499,371.119995,370.84671,370.880004,90622.0
1703184000,0,2023-12-21 18:40:00,370.889495,371.100006,370.690002,370.869995,125549.0
1703184300,0,2023-12-21 18:45:00,370.910003,371.19989,370.845001,371.160003,133550.0
1703184600,0,2023-12-21 18:50:00,371.160491,371.48001,371.070007,371.450012,103359.0
1703184900,0,2023-12-21 18:55:00,371.429992,371.549987,371.25,371.544006,93194.0
1703185200,0,2023-12-21 19:00:00,371.519989,371.640014,371.399993,371.475006,78472.0
1703185500,0,2023-12-21 19:05:00,371.510009,371.630004,371.415008,371.459991,102319.0
1703185800,0,2023-12-21 19:10:00,371.420013,371.709991,371.320007,371.709991,112706.0
1703186100,0,2023-12-21 19:15:00,371.709991,372.070007,371.545989,371.950012,131568.0
1703186400,0,2023-12-21 19:20:00,371.970001,371.98001,371.649993,371.690002,141089.0
1703186700,0,2023-12-21 19:25:00,371.660003,371.869995,371.589996,371.869995,69417.0
1703187000,0,2023-12-21 19:30:00,371.869995,372.070007,371.649993,372.047088,121063.0
1703187300,0,2023-12-21 19:35:00,372.053588,372.179992,371.890106,371.950012,137526.0
1703187600,0,2023-12-21 19:40:00,371.930114,372.130004,371.930114,372.070007,104515.0
1703187900,0,2023-12-21 19:45:00,372.059997,372.25,372.029998,372.072113,118871.0
1703188200,0,2023-12-21 19:50:00,372.070007,372.244995,372.070007,372.079986,116941.0
1703188500,0,2023-12-21 19:55:00,372.079986,372.174285,371.774902,372.079986,159479.0
1703188800,0,2023-12-21 20:00:00,372.075012,372.170013,371.829986,372.015014,94579.0
1703189100,0,2023-12-21 20:05:00,372.01889,372.149993,371.709991,371.940002,128486.0
1703189400,0,2023-12-21 20:10:00,371.959991,372.312286,371.899993,372.190002,164014.0
1703189700,0,2023-12-21 20:15:00,372.170013,372.440093,372.075012,372.390014,177625.0
1703190000,0,2023-12-21 20:20:00,372.399993,372.600006,372.399993,372.510009,136804.0
1703190300,0,2023-12-21 20:25:00,372.519989,372.850006,372.450012,372.820007,184556.0
1703190600,0,2023-12-21 20:30:00,372.809997,372.98001,372.735595,372.910003,189470.0
1703190900,0,2023-12-21 20:35:00,372.910003,373.290008,372.859985,373.079986,220611.0
1703191200,0,2023-12-21 20:40:00,373.089996,373.220001,372.899993,372.970001,144160.0
1703191500,0,2023-12-21 20:45:00,372.950012,373.339996,372.929992,373.279998,189946.0
1703191800,0,2023-12-21 20:50:00,373.25,373.829986,373.149993,373.584991,451173.0
1703192100,0,2023-12-21 20:55:00,373.570007,373.820007,373.290008,373.540008,833146.0
1703255400,0,2023-12-22 14:30:00,373.679992,374.019989,372.970001,373.140991,872545.0
1703255700,0,2023-12-22 14:35:00,373.209991,373.35501,372.709991,373.0,228391.0
1703256000,0,2023-12-22 14:40:00,373.010009,373.970001,372.809997,373.779998,315346.0
1703256300,0,2023-12-22 14:45:00,373.790008,374.040008,373.589996,373.881805,225665.0
1703256600,0,2023-12-22 14:50:00,373.890014,374.23999,373.73999,374.140014,269850.0
1703256900,0,2023-12-22 14:55:00,374.149993,374.296905,373.829986,374.070007,196877.0
1703257200,0,2023-12-22 15:00:00,374.089996,374.269989,373.899993,374.257812,243695.0
1703257500,0,2023-12-22 15:05:00,374.23999,374.600006,374.019989,374.470001,200802.0
1703257800,0,2023-12-22 15:10:00,374.48999,374.709991,374.170013,374.659698,442023.0
1703258100,0,2023-12-22 15:15:00,374.640014,374.890014,374.5,374.73999,166601.0
1703258400,0,2023-12-22 15:20:00,374.760009,374.875,374.420013,374.589996,174576.0
1703258700,0,2023-12-22 15:25:00,374.540008,374.880004,374.28009,374.61499,146925.0
1703259000,0,2023-12-22 15:30:00,374.630004,374.927398,374.619995,374.920013,131086.0
1703259300,0,2023-12-22 15:35:00,374.910003,375.170013,374.660003,374.963592,1059857.0
1703259600,0,2023-12-22 15:40:00,374.959991,375.179992,374.829986,374.970001,141201.0
1703259900,0,2023-12-22 15:45:00,374.959991,375.089996,374.899993,374.940002,132908.0
1703260200,0,2023-12-22 15:50:00,374.940002,375.029907,374.850006,374.989898,125807.0
1703260500,0,2023-12-22 15:55:00,374.98001,375.0,374.519989,374.600006,190452.0
1703260800,0,2023-12-22 16:00:00,374.524993,374.875091,374.429992,374.48001,226846.0
1703261100,0,2023-12-22 16:05:00,374.494995,374.569885,374.010009,374.531311,217299.0
1703261400,0,2023-12-22 16:10:00,374.579986,374.829986,374.450012,374.619995,136256.0
1703261700,0,2023-12-22 16:15:00,374.61499,374.890014,374.549987,374.869995,91795.0
1703262000,0,2023-12-22 16:20:00,374.850006,374.959991,374.570007,374.714996,116276.0
1703262300,0,2023-12-22 16:25:00,374.709991,374.890014,374.679992,374.744995,1679258.0
1703262600,0,2023-12-22 16:30:00,374.73001,375.0,374.709991,374.880004,130456.0
1703262900,0,2023-12-22 16:35:00,374.880004,374.890014,374.440002,374.61499,95188.0
1703263200,0,2023-12-22 16:40:00,374.600006,374.704315,374.285003,374.519989,116305.0
1703263500,0,2023-12-22 16:45:00,374.510009,374.539489,374.260009,374.420013,99132.0
1703263800,0,2023-12-22 16:50:00,374.415008,374.5,374.23999,374.459991,102415.0
1703264100,0,2023-12-22 16:55:00,374.48001,374.565002,374.399993,374.438201,77609.0
1703264400,0,2023-12-22 17:00:00,374.459991,374.606201,374.320007,374.390106,84600.0
1703264700,0,2023-12-22 17:05:00,374.399993,374.679992,374.23001,374.25,87923.0
1703265000,0,2023-12-22 17:10:00,374.23001,374.25,373.809997,373.880004,135804.0
1703265300,0,2023-12-22 17:15:00,373.850006,374.070007,373.650085,373.829986,116583.0
1703265600,0,2023-12-22 17:20:00,373.850006,373.939208,373.630004,373.809997,86618.0
1703265900,0,2023-12-22 17:25:00,373.820007,374.113494,373.760009,374.049987,82285.0
1703266200,0,2023-12-22 17:30:00,374.065002,374.100006,373.899993,374.040008,82447.0
1703266500,0,2023-12-22 17:35:00,374.029998,374.200012,373.98001,374.179992,114641.0
1703266800,0,2023-12-22 17:40:00,374.195007,374.470001,374.179992,374.470001,96370.0
1703267100,0,2023-12-22 17:45:00,374.48999,374.5,374.25,374.290008,92940.0
1703267400,0,2023-12-22 17:50:00,374.290008,374.559997,374.220001,374.549987,92339.0
1703267700,0,2023-12-22 17:55:00,374.519989,374.679992,374.359985,374.670013,85385.0
1703268000,0,2023-12-22 18:00:00,374.640014,374.850006,374.589996,374.810089,99217.0
1703268300,0,2023-12-22 18:05:00,374.826904,374.950012,374.826904,374.910003,98586.0
1703268600,0,2023-12-22 18:10:00,374.910003,375.0,374.880004,374.940002,82145.0
1703268900,0,2023-12-22 18:15:00,374.920013,374.98001,374.821105,374.934997,78942.0
1703269200,0,2023-12-22 18:20:00,374.946594,375.0,374.88211,374.935607,81041.0
1703269500,0,2023-12-22 18:25:00,374.920013,375.0,374.839996,374.929992,81636.0
1703269800,0,2023-12-22 18:30:00,374.93991,375.029998,374.934997,374.964996,121413.0
1703270100,0,2023-12-22 18:35:00,374.953613,375.0,374.829986,374.919891,69553.0
1703270400,0,2023-12-22 18:40:00,374.929992,375.0,374.709991,374.973297,76320.0
1703270700,0,2023-12-22 18:45:00,374.959991,375.010009,374.820007,374.920013,125484.0
1703271000,0,2023-12-22 18:50:00,374.910003,374.950012,374.839996,374.870788,65975.0
1703271300,0,2023-12-22 18:55:00,374.880004,375.0,374.75,374.826904,100744.0
1703271600,0,2023-12-22 19:00:00,374.799987,374.953887,374.559997,374.559997,105312.0
1703271900,0,2023-12-22 19:05:00,374.570007,374.679992,374.059997,374.290008,178955.0
1703272200,0,2023-12-22 19:10:00,374.25,374.450012,374.140014,374.195007,155252.0
1703272500,0,2023-12-22 19:15:00,374.179992,374.200012,373.359985,373.85501,197945.0
1703272800,0,2023-12-22 19:20:00,373.829986,374.049591,373.299987,373.600006,147291.0
1703273100,0,2023-12-22 19:25:00,373.700012,373.700012,373.260009,373.464996,110966.0
1703273400,0,2023-12-22 19:30:00,373.519989,373.700012,373.149993,373.399993,155361.0
1703273700,0,2023-12-22 19:35:00,373.380004,373.709991,373.329986,373.519989,132786.0
1703274000,0,2023-12-22 19:40:00,373.549987,374.220001,373.549987,374.170013,135911.0
1703274300,0,2023-12-22 19:45:00,374.149993,374.48001,374.149993,374.420013,118355.0
1703274600,0,2023-12-22 19:50:00,374.420013,374.579986,374.260009,374.475006,122087.0
1703274900,0,2023-12-22 19:55:00,374.470001,374.609985,374.450012,374.600006,105708.0
1703275200,0,2023-12-22 20:00:00,374.600006,374.720001,374.23999,374.410003,144584.0
1703275500,0,2023-12-22 20:05:00,374.399993,374.440002,374.23999,374.269989,84898.0
1703275800,0,2023-12-22 20:10:00,374.260009,374.549987,374.260009,374.459991,94967.0
1703276100,0,2023-12-22 20:15:00,374.440002,374.540008,374.25,374.48001,119220.0
1703276400,0,2023-12-22 20:20:00,374.48001,374.660003,374.380004,374.589996,107419.0
1703276700,0,2023-12-22 20:25:00,374.549987,374.799987,374.540008,374.779998,133654.0
1703277000,0,2023-12-22 20:30:00,374.779998,374.799987,374.48001,374.5,153596.0
1703277300,0,2023-12-22 20:35:00,374.5,374.549987,374.279998,374.290008,137583.0
1703277600,0,2023-12-22 20:40:00,374.290008,374.350006,374.070007,374.259796,155543.0
1703277900,0,2023-12-22 20:45:00,374.25,374.5,374.209991,374.269989,156183.0
1703278200,0,2023-12-22 20:50:00,374.23001,374.660003,374.190002,374.5,377773.0
1703278500,0,2023-12-22 20:55:00,374.390014,374.670013,374.209991,374.60501,632064.0
1703601000,0,2023-12-26 14:30:00,375.0,375.570007,374.570007,375.226989,670081.0
1703601300,0,2023-12-26 14:35:00,375.214996,376.200012,375.170013,375.721801,271073.0
1703601600,0,2023-12-26 14:40:00,375.790008,376.940002,375.75,376.299987,346740.0
1703601900,0,2023-12-26 14:45:00,376.320007,376.73001,375.990997,376.040008,174402.0
1703602200,0,2023-12-26 14:50:00,376.079986,376.089996,375.48999,375.600189,263688.0
1703602500,0,2023-12-26 14:55:00,375.609985,375.760009,375.174987,375.420013,184974.0
1703602800,0,2023-12-26 15:00:00,375.399993,375.441986,375.040008,375.248107,186173.0
1703603100,0,2023-12-26 15:05:00,375.234985,375.529998,375.0,375.119995,164595.0
1703603400,0,2023-12-26 15:10:00,375.140014,375.420013,375.064788,375.356506,170986.0
1703603700,0,2023-12-26 15:15:00,375.390014,375.519989,375.200103,375.320007,100860.0
1703604000,0,2023-12-26 15:20:00,375.315002,375.410003,375.0,375.170013,122614.0
1703604300,0,2023-12-26 15:25:00,375.170013,375.390014,374.959991,375.130004,118901.0
1703604600,0,2023-12-26 15:30:00,375.170013,375.369995,375.0,375.23999,122167.0
1703604900,0,2023-12-26 15:35:00,375.220001,375.450012,375.109985,375.450012,137993.0
1703605200,0,2023-12-26 15:40:00,375.440002,375.525512,375.079986,375.079986,122166.0
1703605500,0,2023-12-26 15:45:00,375.070007,375.290008,375.010009,375.149993,171645.0
1703605800,0,2023-12-26 15:50:00,375.160003,375.179992,374.619995,374.728698,174097.0
1703606100,0,2023-12-26 15:55:00,374.73001,374.899993,374.696289,374.8721,97206.0
1703606400,0,2023-12-26 16:00:00,374.869995,374.869995,374.420013,374.529998,172054.0
1703606700,0,2023-12-26 16:05:00,374.524993,374.709991,374.440002,374.587097,99914.0
1703607000,0,2023-12-26 16:10:00,374.609985,374.829986,374.519989,374.779998,82464.0
1703607300,0,2023-12-26 16:15:00,374.769989,374.831695,374.380004,374.394989,94804.0
1703607600,0,2023-12-26 16:20:00,374.394989,374.399993,374.070007,374.070007,117198.0
1703607900,0,2023-12-26 16:25:00,374.070098,374.470001,373.98001,374.459991,105508.0
1703608200,0,2023-12-26 16:30:00,374.450012,374.630004,374.408111,374.600006,71155.0
1703608500,0,2023-12-26 16:35:00,374.617492,374.619995,374.459991,374.48999,62898.0
1703608800,0,2023-12-26 16:40:00,374.5,374.649993,374.350006,374.429992,61066.0
1703609100,0,2023-12-26 16:45:00,374.420013,374.61499,374.279998,374.329986,71553.0
1703609400,0,2023-12-26 16:50:00,374.332702,374.470001,374.25,374.369995,75374.0
1703609700,0,2023-12-26 16:55:00,374.380004,374.380004,374.070007,374.179992,110267.0
1703610000,0,2023-12-26 17:00:00,374.179992,374.266601,373.98001,374.140014,89270.0
1703610300,0,2023-12-26 17:05:00,374.179992,374.179992,374.019989,374.089996,64625.0
1703610600,0,2023-12-26 17:10:00,374.089996,374.23999,374.070007,374.200012,75366.0
1703610900,0,2023-12-26 17:15:00,374.207214,374.260009,374.089996,374.207092,107340.0
1703611200,0,2023-12-26 17:20:00,374.200012,374.237792,374.040008,374.125,96220.0
1703611500,0,2023-12-26 17:25:00,374.119995,374.220001,373.959991,374.029998,77255.0
1703611800,0,2023-12-26 17:30:00,374.0401,374.135009,373.960113,374.070098,62600.0
1703612100,0,2023-12-26 17:35:00,374.070007,374.134094,373.920013,373.98001,91158.0
1703612400,0,2023-12-26 17:40:00,373.972412,374.059997,373.929992,373.971008,67988.0
1703612700,0,2023-12-26 17:45:00,373.970001,374.23999,373.959991,374.140014,88525.0
1703613000,0,2023-12-26 17:50:00,374.130004,374.185394,374.019989,374.049987,56375.0
1703613300,0,2023-12-26 17:55:00,374.049987,374.070007,373.920013,373.954986,71399.0
1703613600,0,2023-12-26 18:00:00,373.93991,374.049987,373.799987,373.809997,89711.0
1703613900,0,2023-12-26 18:05:00,373.809997,373.880004,373.75,373.86499,85945.0
1703614200,0,2023-12-26 18:10:00,373.880004,374.065002,373.821014,373.964996,88484.0
1703614500,0,2023-12-26 18:15:00,373.970001,373.970001,373.829986,373.880004,47588.0
1703614800,0,2023-12-26 18:20:00,373.894989,374.089996,373.859985,374.08551,91268.0
1703615100,0,2023-12-26 18:25:00,374.079986,374.100006,373.91101,373.964996,95018.0
1703615400,0,2023-12-26 18:30:00,373.976104,374.089996,373.959991,373.970001,76280.0
1703615700,0,2023-12-26 18:35:00,373.959991,373.984985,373.890014,373.899993,66682.0
1703616000,0,2023-12-26 18:40:00,373.918609,373.928802,373.73999,373.791595,87196.0
1703616300,0,2023-12-26 18:45:00,373.779998,373.940002,373.779998,373.920013,73442.0
1703616600,0,2023-12-26 18:50:00,373.90979,373.920013,373.690002,373.700012,91982.0
1703616900,0,2023-12-26 18:55:00,373.700012,373.779998,373.5,373.589996,112741.0
1703617200,0,2023-12-26 19:00:00,373.600006,373.86679,373.585601,373.784698,91077.0
1703617500,0,2023-12-26 19:05:00,373.799987,373.859985,373.649993,373.792602,67877.0
1703617800,0,2023-12-26 19:10:00,373.815002,373.929992,373.769989,373.820007,84844.0
1703618100,0,2023-12-26 19:15:00,373.804992,374.170013,373.804992,374.170013,125908.0
1703618400,0,2023-12-26 19:20:00,374.174987,374.299011,374.149993,374.23999,117640.0
1703618700,0,2023-12-26 19:25:00,374.23001,374.350006,374.149993,374.225006,86974.0
1703619000,0,2023-12-26 19:30:00,374.23999,374.359985,374.156005,374.260009,92015.0
1703619300,0,2023-12-26 19:35:00,374.269989,374.290008,374.200012,374.285003,48522.0
1703619600,0,2023-12-26 19:40:00,374.295013,374.315002,374.140014,374.209991,66793.0
1703619900,0,2023-12-26 19:45:00,374.220001,374.339996,374.190002,374.25,78919.0
1703620200,0,2023-12-26 19:50:00,374.260009,374.290008,374.200012,374.260009,81296.0
1703620500,0,2023-12-26 19:55:00,374.260009,374.459991,374.23001,374.450012,86577.0
1703620800,0,2023-12-26 20:00:00,374.454986,374.619995,374.452087,374.583404,123837.0
1703621100,0,2023-12-26 20:05:00,374.58551,374.655395,374.410003,374.429992,131894.0
1703621400,0,2023-12-26 20:10:00,374.410003,374.600006,374.380004,374.559997,114550.0
1703621700,0,2023-12-26 20:15:00,374.559997,374.570007,374.450012,374.5,110723.0
1703622000,0,2023-12-26 20:20:00,374.510009,374.66571,374.450012,374.575012,150228.0
1703622300,0,2023-12-26 20:25:00,374.600006,374.850006,374.549987,374.630004,214865.0
1703622600,0,2023-12-26 20:30:00,374.670013,374.929992,374.640014,374.890014,156978.0
1703622900,0,2023-12-26 20:35:00,374.910003,374.929992,374.62619,374.779998,143274.0
1703623200,0,2023-12-26 20:40:00,374.75,374.790008,374.660003,374.765014,136637.0
1703623500,0,2023-12-26 20:45:00,374.760986,374.950012,374.679992,374.775909,159496.0
1703623800,0,2023-12-26 20:50:00,374.790008,374.920013,373.600006,374.359985,315041.0
1703624100,0,2023-12-26 20:55:00,374.36499,374.75,374.36499,374.700012,606358.0
1703687400,0,2023-12-27 14:30:00,373.690002,375.059997,373.690002,374.73001,815331.0
1703687700,0,2023-12-27 14:35:00,374.709991,374.850006,373.690002,373.880004,233565.0
1703688000,0,2023-12-27 14:40:00,373.85501,374.37149,373.769989,374.10501,203136.0
1703688300,0,2023-12-27 14:45:00,374.135009,374.420013,373.984985,374.209991,172537.0
1703688600,0,2023-12-27 14:50:00,374.23999,374.290008,373.820007,373.920013,163471.0
1703688900,0,2023-12-27 14:55:00,373.920013,374.170013,373.779998,373.779998,206453.0
1703689200,0,2023-12-27 15:00:00,373.815002,374.279998,373.48001,373.75,196113.0
1703689500,0,2023-12-27 15:05:00,373.744995,373.98999,373.660003,373.746002,134103.0
1703689800,0,2023-12-27 15:10:00,373.730102,373.899993,372.929992,373.0,269806.0
1703690100,0,2023-12-27 15:15:00,373.015014,373.440002,372.98001,373.339996,134183.0
1703690400,0,2023-12-27 15:20:00,373.334991,373.347991,372.929992,373.140014,125856.0
1703690700,0,2023-12-27 15:25:00,373.149993,373.295013,373.019989,373.23999,110714.0
1703691000,0,2023-12-27 15:30:00,373.23001,373.48001,373.070007,373.079986,153575.0
1703691300,0,2023-12-27 15:35:00,373.089996,373.249908,372.811614,373.160003,176965.0
1703691600,0,2023-12-27 15:40:00,373.179992,373.299987,373.0,373.079986,125908.0
1703691900,0,2023-12-27 15:45:00,373.059997,373.190002,372.990997,373.070007,131399.0
1703692200,0,2023-12-27 15:50:00,373.059997,373.23999,372.895294,373.179992,126864.0
1703692500,0,2023-12-27 15:55:00,373.149993,373.609985,373.149993,373.570007,129416.0
1703692800,0,2023-12-27 16:00:00,373.579986,373.720001,373.369995,373.690002,87199.0
1703693100,0,2023-12-27 16:05:00,373.679992,373.769989,373.380004,373.440002,114220.0
1703693400,0,2023-12-27 16:10:00,373.410186,373.519989,373.369995,373.390899,66216.0
1703693700,0,2023-12-27 16:15:00,373.380004,373.415008,373.264495,373.329986,85961.0
1703694000,0,2023-12-27 16:20:00,373.329986,373.475006,373.269989,373.380004,70975.0
1703694300,0,2023-12-27 16:25:00,373.380004,373.529998,373.200012,373.529907,91846.0
1703694600,0,2023-12-27 16:30:00,373.519989,373.75769,373.450012,373.75,79963.0
1703694900,0,2023-12-27 16:35:00,373.732696,373.899993,373.73001,373.799987,97730.0
1703695200,0,2023-12-27 16:40:00,373.820007,374.089996,373.75,374.019989,102247.0
1703695500,0,2023-12-27 16:45:00,374.019989,374.112487,373.940002,374.029998,84629.0
1703695800,0,2023-12-27 16:50:00,374.029998,374.130004,373.929992,373.973907,74078.0
1703696100,0,2023-12-27 16:55:00,373.984985,374.079986,373.820007,373.910003,81978.0
1703696400,0,2023-12-27 17:00:00,373.916992,374.019989,373.769989,373.915985,95772.0
1703696700,0,2023-12-27 17:05:00,373.899993,373.940002,373.720306,373.809997,67046.0
1703697000,0,2023-12-27 17:10:00,373.833801,374.0,373.795013,373.872497,71832.0
1703697300,0,2023-12-27 17:15:00,373.880004,373.97409,373.769989,373.809997,65429.0
1703697600,0,2023-12-27 17:20:00,373.820007,373.970001,373.75,373.839996,100844.0
1703697900,0,2023-12-27 17:25:00,373.859985,373.869995,373.73001,373.810089,92384.0
1703698200,0,2023-12-27 17:30:00,373.819702,373.98001,373.769989,373.929992,76472.0
1703698500,0,2023-12-27 17:35:00,373.920013,374.005004,373.73999,373.779998,98468.0
1703698800,0,2023-12-27 17:40:00,373.799987,373.837493,373.545013,373.640014,101445.0
1703699100,0,2023-12-27 17:45:00,373.630004,373.809997,373.579986,373.609985,76310.0
1703699400,0,2023-12-27 17:50:00,373.614898,373.630004,373.440093,373.458709,77097.0
1703699700,0,2023-12-27 17:55:00,373.450012,373.549896,373.380004,373.429992,80922.0
1703700000,0,2023-12-27 18:00:00,373.440002,373.792602,373.369995,373.670013,162234.0
1703700300,0,2023-12-27 18:05:00,373.679992,374.320007,373.670013,374.225006,267573.0
1703700600,0,2023-12-27 18:10:00,374.200012,374.570007,373.984985,374.015014,183872.0
1703700900,0,2023-12-27 18:15:00,374.049987,374.345001,374.029998,374.140014,123747.0
1703701200,0,2023-12-27 18:20:00,374.140014,374.220001,373.98001,374.029998,90495.0
1703701500,0,2023-12-27 18:25:00,374.0,374.100006,373.850006,374.010009,81505.0
1703701800,0,2023-12-27 18:30:00,374.040008,374.279998,374.019989,374.190002,110804.0
1703702100,0,2023-12-27 18:35:00,374.183502,374.279998,374.079986,374.130004,77894.0
1703702400,0,2023-12-27 18:40:00,374.170013,374.269989,374.109985,374.186096,207232.0
1703702700,0,2023-12-27 18:45:00,374.160003,374.209991,374.049987,374.079986,68925.0
1703703000,0,2023-12-27 18:50:00,374.059997,374.179992,373.98999,374.019989,142703.0
1703703300,0,2023-12-27 18:55:00,374.029998,374.140014,373.929992,373.970001,98471.0
1703703600,0,2023-12-27 19:00:00,373.956207,373.956207,373.209991,373.329986,155355.0
1703703900,0,2023-12-27 19:05:00,373.279907,373.619995,373.170013,373.484985,87559.0
1703704200,0,2023-12-27 19:10:00,373.48999,373.515014,373.090087,373.1716,120628.0
1703704500,0,2023-12-27 19:15:00,373.190002,373.450012,373.079986,373.420013,90088.0
1703704800,0,2023-12-27 19:20:00,373.429992,373.75,373.390014,373.519989,168332.0
1703705100,0,2023-12-27 19:25:00,373.540008,373.690002,373.269989,373.414489,194826.0
1703705400,0,2023-12-27 19:30:00,373.420013,373.510009,373.25,373.380004,108891.0
1703705700,0,2023-12-27 19:35:00,373.380004,373.440002,373.149993,373.170013,78556.0
1703706000,0,2023-12-27 19:40:00,373.179992,373.190002,372.959991,373.059997,157764.0
1703706300,0,2023-12-27 19:45:00,373.100006,373.25,373.029998,373.220001,75901.0
1703706600,0,2023-12-27 19:50:00,373.220001,373.279998,373.019989,373.070007,73310.0
1703706900,0,2023-12-27 19:55:00,373.059997,373.390014,373.019989,373.320007,98717.0
1703707200,0,2023-12-27 20:00:00,373.320007,373.48001,373.23999,373.375,73761.0
1703707500,0,2023-12-27 20:05:00,373.375,373.48001,373.209991,373.359985,106499.0
1703707800,0,2023-12-27 20:10:00,373.360992,373.589996,373.309997,373.399993,119365.0
1703708100,0,2023-12-27 20:15:00,373.390014,373.619995,373.390014,373.579986,91033.0
1703708400,0,2023-12-27 20:20:00,373.589996,373.649993,373.369995,373.390014,92064.0
1703708700,0,2023-12-27 20:25:00,373.380004,373.48999,373.190002,373.459991,121895.0
1703709000,0,2023-12-27 20:30:00,373.450012,373.570007,373.290191,373.470001,96870.0
1703709300,0,2023-12-27 20:35:00,373.48001,373.700103,373.470001,373.570007,165942.0
1703709600,0,2023-12-27 20:40:00,373.579986,373.649993,373.119995,373.369995,178264.0
1703709900,0,2023-12-27 20:45:00,373.369995,373.415008,373.220001,373.272888,145373.0
1703710200,0,2023-12-27 20:50:00,373.269989,373.570007,373.140014,373.244995,362016.0
1703710500,0,2023-12-27 20:55:00,373.260009,374.200012,373.23001,374.070007,780782.0
1703773800,0,2023-12-28 14:30:00,375.369995,376.458007,375.119995,375.73999,988703.0
1703774100,0,2023-12-28 14:35:00,375.73001,375.799987,375.120086,375.540008,227767.0
1703774400,0,2023-12-28 14:40:00,375.578399,375.910003,375.350006,375.820007,207285.0
1703774700,0,2023-12-28 14:45:00,375.839996,375.859985,375.209991,375.399993,200799.0
1703775000,0,2023-12-28 14:50:00,375.359985,375.36679,374.850006,374.850006,232431.0
1703775300,0,2023-12-28 14:55:00,374.847991,375.010009,374.760009,374.894989,156694.0
1703775600,0,2023-12-28 15:00:00,374.920013,375.010009,374.420013,374.479888,242255.0
1703775900,0,2023-12-28 15:05:00,374.440002,374.48001,374.160003,374.466491,213157.0
1703776200,0,2023-12-28 15:10:00,374.459991,374.820007,374.440002,374.580413,164181.0
1703776500,0,2023-12-28 15:15:00,374.579986,374.73001,374.48999,374.506591,139358.0
1703776800,0,2023-12-28 15:20:00,374.510009,374.899993,374.48999,374.779998,145725.0
1703777100,0,2023-12-28 15:25:00,374.829986,374.890014,374.649993,374.820007,167817.0
1703777400,0,2023-12-28 15:30:00,374.820404,374.885009,374.73001,374.869995,101486.0
1703777700,0,2023-12-28 15:35:00,374.850006,374.970001,374.795013,374.829986,118835.0
1703778000,0,2023-12-28 15:40:00,374.820007,375.100006,374.804199,374.940002,134543.0
1703778300,0,2023-12-28 15:45:00,374.959991,375.25,374.930389,375.216613,124202.0
1703778600,0,2023-12-28 15:50:00,375.23999,375.369506,375.089996,375.23001,133596.0
1703778900,0,2023-12-28 15:55:00,375.25,375.339996,375.070007,375.23999,148449.0
1703779200,0,2023-12-28 16:00:00,375.209991,375.279998,374.820007,375.049987,166431.0
1703779500,0,2023-12-28 16:05:00,375.035003,375.23001,374.869903,374.98999,104125.0
1703779800,0,2023-12-28 16:10:00,375.0,375.170013,374.950012,375.109985,91656.0
1703780100,0,2023-12-28 16:15:00,375.119995,375.149993,374.890014,374.959991,108653.0
1703780400,0,2023-12-28 16:20:00,374.940002,375.059997,374.684997,374.734985,96324.0
1703780700,0,2023-12-28 16:25:00,374.720001,374.940002,374.529998,374.929992,93759.0
1703781000,0,2023-12-28 16:30:00,374.959991,375.170013,374.820007,375.059204,92552.0
1703781300,0,2023-12-28 16:35:00,375.049987,375.339996,374.950012,375.16751,113152.0
1703781600,0,2023-12-28 16:40:00,375.170013,375.320007,375.102508,375.140014,108567.0
1703781900,0,2023-12-28 16:45:00,375.149993,375.356201,375.140014,375.309997,78114.0
1703782200,0,2023-12-28 16:50:00,375.299987,375.440002,375.200012,375.260009,75550.0
1703782500,0,2023-12-28 16:55:00,375.274993,375.350006,375.089996,375.089996,70604.0
1703782800,0,2023-12-28 17:00:00,375.100006,375.410003,375.049987,375.320007,84179.0
1703783100,0,2023-12-28 17:05:00,375.380004,375.53601,375.350006,375.430786,90169.0
1703783400,0,2023-12-28 17:10:00,375.450012,375.519989,375.260009,375.309997,107832.0
1703783700,0,2023-12-28 17:15:00,375.320007,375.48001,375.310089,375.438507,84700.0
1703784000,0,2023-12-28 17:20:00,375.429992,375.505004,375.350006,375.454986,66540.0
1703784300,0,2023-12-28 17:25:00,375.420013,375.5,375.390014,375.390014,61545.0
1703784600,0,2023-12-28 17:30:00,375.380004,375.510009,375.369995,375.459991,57911.0
1703784900,0,2023-12-28 17:35:00,375.48001,375.709899,375.48001,375.679992,95514.0
1703785200,0,2023-12-28 17:40:00,375.670196,375.769989,375.640014,375.744995,95903.0
1703785500,0,2023-12-28 17:45:00,375.75,375.75,375.570007,375.57199,71863.0
1703785800,0,2023-12-28 17:50:00,375.570007,375.920013,375.540008,375.894989,153812.0
1703786100,0,2023-12-28 17:55:00,375.910003,376.049987,375.899993,375.950012,143148.0
1703786400,0,2023-12-28 18:00:00,375.950012,375.98001,375.440002,375.690002,126334.0
1703786700,0,2023-12-28 18:05:00,375.640014,375.839996,375.315002,375.834991,79629.0
1703787000,0,2023-12-28 18:10:00,375.839996,375.929992,375.630004,375.700012,77599.0
1703787300,0,2023-12-28 18:15:00,375.709991,375.899993,375.670013,375.859985,60081.0
1703787600,0,2023-12-28 18:20:00,375.850006,375.899993,375.769989,375.880004,72683.0
1703787900,0,2023-12-28 18:25:00,375.880004,375.899993,375.760009,375.806884,73531.0
1703788200,0,2023-12-28 18:30:00,375.809997,375.920013,375.75,375.880004,87628.0
1703788500,0,2023-12-28 18:35:00,375.865203,376.010009,375.779998,375.898986,150451.0
1703788800,0,2023-12-28 18:40:00,375.880004,375.890014,375.690002,375.739807,74770.0
1703789100,0,2023-12-28 18:45:00,375.720001,375.73999,375.519989,375.600006,76711.0
1703789400,0,2023-12-28 18:50:00,375.640014,375.920013,375.627197,375.73001,102366.0
1703789700,0,2023-12-28 18:55:00,375.700012,375.760009,375.523712,375.660003,95842.0
1703790000,0,2023-12-28 19:00:00,375.679992,375.829986,375.649993,375.73999,75171.0
1703790300,0,2023-12-28 19:05:00,375.709991,375.760009,375.640014,375.73999,64685.0
1703790600,0,2023-12-28 19:10:00,375.73001,375.920013,375.670013,375.829986,73322.0
1703790900,0,2023-12-28 19:15:00,375.820007,375.959991,375.820007,375.820007,84869.0
1703791200,0,2023-12-28 19:20:00,375.850006,375.859985,375.709991,375.804992,66828.0
1703791500,0,2023-12-28 19:25:00,375.799987,375.839996,375.753112,375.824401,70924.0
1703791800,0,2023-12-28 19:30:00,375.820007,375.839996,375.679992,375.769989,87100.0
1703792100,0,2023-12-28 19:35:00,375.779998,376.149993,375.720001,376.109985,156923.0
1703792400,0,2023-12-28 19:40:00,376.100006,376.209991,376.079986,376.089111,115711.0
1703792700,0,2023-12-28 19:45:00,376.089996,376.109985,375.940002,375.980102,105765.0
1703793000,0,2023-12-28 19:50:00,375.98999,375.98999,375.760009,375.829986,73106.0
1703793300,0,2023-12-28 19:55:00,375.839996,376.119995,375.829986,376.059997,85507.0
1703793600,0,2023-12-28 20:00:00,376.059997,376.11499,375.769989,375.982788,120527.0
1703793900,0,2023-12-28 20:05:00,376.0,376.140014,375.943603,376.075012,131796.0
1703794200,0,2023-12-28 20:10:00,376.089996,376.144989,375.660003,375.940002,161645.0
1703794500,0,2023-12-28 20:15:00,375.959991,376.170013,375.809997,376.075012,167837.0
1703794800,0,2023-12-28 20:20:00,376.084991,376.109985,375.960998,375.98001,104075.0
1703795100,0,2023-12-28 20:25:00,375.98999,376.040008,375.809997,375.9039,145288.0
1703795400,0,2023-12-28 20:30:00,375.899993,375.98001,375.84201,375.859985,145094.0
1703795700,0,2023-12-28 20:35:00,375.859985,376.059997,375.859985,376.040008,140920.0
1703796000,0,2023-12-28 20:40:00,376.040008,376.299987,375.959991,376.287292,152892.0
1703796300,0,2023-12-28 20:45:00,376.269989,376.299987,375.769989,375.890014,183295.0
1703796600,0,2023-12-28 20:50:00,375.869995,376.119995,375.359985,375.434997,512373.0
1703796900,0,2023-12-28 20:55:00,375.420013,375.820007,375.179992,375.25,1452931.0
1703860200,0,2023-12-29 14:30:00,376.0,376.774993,375.950012,376.0,668171.0
1703860500,0,2023-12-29 14:35:00,375.98999,376.234985,375.660003,376.102294,203602.0
1703860800,0,2023-12-29 14:40:00,376.079986,376.540008,376.079986,376.429992,168828.0
1703861100,0,2023-12-29 14:45:00,376.445007,376.670013,375.970001,376.640014,207595.0
1703861400,0,2023-12-29 14:50:00,376.649993,377.160003,376.559997,376.959991,405632.0
1703861700,0,2023-12-29 14:55:00,376.959991,377.149993,376.73001,376.804992,219512.0
1703862000,0,2023-12-29 15:00:00,376.779998,376.850006,376.480102,376.769989,150487.0
1703862300,0,2023-12-29 15:05:00,376.760009,377.130004,376.73999,376.899993,190468.0
1703862600,0,2023-12-29 15:10:00,376.899993,376.964996,376.623199,376.769989,164808.0
1703862900,0,2023-12-29 15:15:00,376.790008,376.929992,376.589996,376.679992,131509.0
1703863200,0,2023-12-29 15:20:00,376.679992,376.950012,376.48999,376.834991,135623.0
1703863500,0,2023-12-29 15:25:00,376.839996,377.089996,376.73001,377.089996,154913.0
1703863800,0,2023-12-29 15:30:00,377.089996,377.109985,376.649993,376.877502,201919.0
1703864100,0,2023-12-29 15:35:00,376.880004,376.890014,376.470001,376.484405,140182.0
1703864400,0,2023-12-29 15:40:00,376.475006,376.635009,376.119995,376.498992,218292.0
1703864700,0,2023-12-29 15:45:00,376.440002,376.609985,375.299987,375.36499,246215.0
1703865000,0,2023-12-29 15:50:00,375.369995,375.720001,375.269989,375.505004,177333.0
1703865300,0,2023-12-29 15:55:00,375.510009,375.700012,375.420013,375.684997,113077.0
1703865600,0,2023-12-29 16:00:00,375.670013,375.920013,375.567993,375.73999,116601.0
1703865900,0,2023-12-29 16:05:00,375.739898,375.739898,375.010009,375.2583,149776.0
1703866200,0,2023-12-29 16:10:00,375.209991,375.325012,374.513397,374.519989,252789.0
1703866500,0,2023-12-29 16:15:00,374.549987,374.630004,374.140014,374.420104,212306.0
1703866800,0,2023-12-29 16:20:00,374.420013,374.450012,373.950012,374.089996,186280.0
1703867100,0,2023-12-29 16:25:00,374.119995,374.160003,373.600006,373.640014,146967.0
1703867400,0,2023-12-29 16:30:00,373.589996,373.955413,373.559997,373.880096,119769.0
1703867700,0,2023-12-29 16:35:00,373.890014,374.220001,373.850097,374.204986,109334.0
1703868000,0,2023-12-29 16:40:00,374.180786,374.359985,374.029998,374.180114,97985.0
1703868300,0,2023-12-29 16:45:00,374.200012,374.549987,374.190002,374.540008,108281.0
1703868600,0,2023-12-29 16:50:00,374.516601,374.640014,374.231414,374.626892,100994.0
1703868900,0,2023-12-29 16:55:00,374.589996,374.60501,374.23001,374.369995,105421.0
1703869200,0,2023-12-29 17:00:00,374.350006,374.630004,374.25,374.309997,87463.0
1703869500,0,2023-12-29 17:05:00,374.315612,374.429992,374.079986,374.299987,72083.0
1703869800,0,2023-12-29 17:10:00,374.269989,374.359985,373.809997,373.959991,107492.0
1703870100,0,2023-12-29 17:15:00,373.950012,374.23999,373.910003,374.100311,88390.0
1703870400,0,2023-12-29 17:20:00,374.089996,374.209991,373.529998,373.694305,158853.0
1703870700,0,2023-12-29 17:25:00,373.690002,373.790008,373.48001,373.690002,83664.0
1703871000,0,2023-12-29 17:30:00,373.690002,374.140014,373.630004,374.100006,98060.0
1703871300,0,2023-12-29 17:35:00,374.072814,374.170013,373.920013,374.032104,72401.0
1703871600,0,2023-12-29 17:40:00,374.019989,374.23999,373.899993,374.190002,96950.0
1703871900,0,2023-12-29 17:45:00,374.179992,374.329986,374.040008,374.049987,102947.0
1703872200,0,2023-12-29 17:50:00,374.029998,374.320007,373.950012,374.270996,72738.0
1703872500,0,2023-12-29 17:55:00,374.290008,374.73001,374.277099,374.700012,164694.0
1703872800,0,2023-12-29 18:00:00,374.679992,375.339996,374.640014,375.279998,221911.0
1703873100,0,2023-12-29 18:05:00,375.290008,375.73999,375.288696,375.570007,190271.0
1703873400,0,2023-12-29 18:10:00,375.570007,375.910003,375.339996,375.510009,186106.0
1703873700,0,2023-12-29 18:15:00,375.5,375.549987,375.179992,375.399993,150995.0
1703874000,0,2023-12-29 18:20:00,375.369995,375.429992,375.079986,375.369995,65351.0
1703874300,0,2023-12-29 18:25:00,375.380004,375.410003,375.183288,375.255004,117042.0
1703874600,0,2023-12-29 18:30:00,375.23001,375.410003,375.200012,375.320007,96568.0
1703874900,0,2023-12-29 18:35:00,375.320007,375.579986,375.309997,375.579986,85693.0
1703875200,0,2023-12-29 18:40:00,375.589996,375.825012,375.5,375.640014,130581.0
1703875500,0,2023-12-29 18:45:00,375.660003,376.005004,375.559997,375.970092,144057.0
1703875800,0,2023-12-29 18:50:00,375.98999,376.0,375.790008,375.850006,134544.0
1703876100,0,2023-12-29 18:55:00,375.829986,376.049987,375.799987,376.040008,103450.0
1703876400,0,2023-12-29 19:00:00,376.040008,376.23999,375.829986,376.0,88128.0
1703876700,0,2023-12-29 19:05:00,376.0,376.0,375.799987,375.859497,64926.0
1703877000,0,2023-12-29 19:10:00,375.843994,376.005004,375.720001,375.929992,70348.0
1703877300,0,2023-12-29 19:15:00,375.950012,376.191406,375.894989,376.179992,95918.0
1703877600,0,2023-12-29 19:20:00,376.179992,376.48001,376.109985,376.470001,115560.0
1703877900,0,2023-12-29 19:25:00,376.470001,376.5,376.029998,376.043212,130873.0
1703878200,0,2023-12-29 19:30:00,376.049987,376.200012,376.040008,376.119995,89368.0
1703878500,0,2023-12-29 19:35:00,376.119995,376.399993,376.079986,376.270996,84317.0
1703878800,0,2023-12-29 19:40:00,376.269989,376.380004,376.050598,376.109985,108186.0
1703879100,0,2023-12-29 19:45:00,376.11499,376.200012,375.98999,376.149993,139522.0
1703879400,0,2023-12-29 19:50:00,376.179992,376.584991,376.160003,376.559997,133864.0
1703879700,0,2023-12-29 19:55:00,376.579986,376.720001,376.510009,376.670013,125108.0
1703880000,0,2023-12-29 20:00:00,376.679992,376.7135,376.200012,376.23999,135697.0
1703880300,0,2023-12-29 20:05:00,376.25,376.73001,376.179992,376.714996,139391.0
1703880600,0,2023-12-29 20:10:00,376.709991,376.859985,376.420013,376.559997,129617.0
1703880900,0,2023-12-29 20:15:00,376.570007,376.684997,376.089996,376.109985,150073.0
1703881200,0,2023-12-29 20:20:00,376.119995,376.260009,375.940002,376.109985,142231.0
1703881500,0,2023-12-29 20:25:00,376.160003,376.328002,376.100006,376.309997,113967.0
1703881800,0,2023-12-29 20:30:00,376.299987,376.299987,376.049987,376.100006,134435.0
1703882100,0,2023-12-29 20:35:00,376.109985,376.25,376.019989,376.170013,113274.0
1703882400,0,2023-12-29 20:40:00,376.190002,376.304992,375.950012,376.010009,171785.0
1703882700,0,2023-12-29 20:45:00,376.006408,376.209991,375.970001,376.040008,169850.0
1703883000,0,2023-12-29 20:50:00,376.029998,376.839996,375.660003,375.790008,609560.0
1703883300,0,2023-12-29 20:55:00,375.690002,376.390014,375.310913,375.98001,1915970.0
1704205800,0,2024-01-02 14:30:00,375.5,375.899993,371.399993,371.399993,1480624.0
1704206100,0,2024-01-02 14:35:00,371.420013,372.029998,371.220001,371.924987,523647.0
1704206400,0,2024-01-02 14:40:00,371.925994,371.940002,369.170013,370.040008,698486.0
1704206700,0,2024-01-02 14:45:00,370.029998,370.350006,368.000091,368.320007,776867.0
1704207000,0,2024-01-02 14:50:00,368.320007,368.519989,367.130004,367.440002,512815.0
1704207300,0,2024-01-02 14:55:00,367.404998,367.720001,366.770996,367.692687,544122.0
1704207600,0,2024-01-02 15:00:00,367.695007,368.720001,367.570007,368.609985,477269.0
1704207900,0,2024-01-02 15:05:00,368.600006,368.670013,367.959991,368.100006,298008.0
1704208200,0,2024-01-02 15:10:00,368.070007,368.649993,367.929992,368.170013,227109.0
1704208500,0,2024-01-02 15:15:00,368.170013,368.720001,367.959991,368.059997,355632.0
1704208800,0,2024-01-02 15:20:00,368.065002,368.890014,367.869995,368.847808,323872.0
1704209100,0,2024-01-02 15:25:00,368.869995,369.049987,368.290008,368.299987,220463.0
1704209400,0,2024-01-02 15:30:00,368.25,368.570007,368.054992,368.510009,201795.0
1704209700,0,2024-01-02 15:35:00,368.559997,368.790008,368.190002,368.369995,265601.0
1704210000,0,2024-01-02 15:40:00,368.339996,368.359985,367.299987,367.829986,402139.0
1704210300,0,2024-01-02 15:45:00,367.790008,368.040008,367.140014,367.149993,212242.0
1704210600,0,2024-01-02 15:50:00,367.160003,367.48001,367.0,367.440002,211127.0
1704210900,0,2024-01-02 15:55:00,367.440002,368.309997,367.440002,368.299987,180814.0
1704211200,0,2024-01-02 16:00:00,368.269989,368.670013,368.244903,368.640014,193649.0
1704211500,0,2024-01-02 16:05:00,368.850006,368.950012,368.690399,368.880004,184203.0
1704211800,0,2024-01-02 16:10:00,368.859985,369.5,368.820007,369.390014,373455.0
1704212100,0,2024-01-02 16:15:00,369.390014,369.75,369.209991,369.720794,168106.0
1704212400,0,2024-01-02 16:20:00,369.75,369.880004,369.350006,369.48001,183612.0
1704212700,0,2024-01-02 16:25:00,369.48999,369.98001,369.369995,369.970001,149826.0
1704213000,0,2024-01-02 16:30:00,369.959991,370.540008,369.940002,370.5,184231.0
1704213300,0,2024-01-02 16:35:00,370.519989,370.549987,370.045989,370.084991,159067.0
1704213600,0,2024-01-02 16:40:00,370.070007,370.5,369.899993,370.48999,191203.0
1704213900,0,2024-01-02 16:45:00,370.48001,370.859985,370.269989,370.792694,171865.0
1704214200,0,2024-01-02 16:50:00,370.785003,371.0,370.5,370.869995,187264.0
1704214500,0,2024-01-02 16:55:00,370.86499,371.119995,370.640014,370.882598,144642.0
1704214800,0,2024-01-02 17:00:00,370.920013,371.279998,370.660095,371.149993,233776.0
1704215100,0,2024-01-02 17:05:00,371.140014,371.359985,370.970001,371.23001,133453.0
1704215400,0,2024-01-02 17:10:00,371.220001,371.220001,370.714996,370.881713,114234.0
1704215700,0,2024-01-02 17:15:00,370.859985,370.950012,370.294494,370.679992,194595.0
1704216000,0,2024-01-02 17:20:00,370.629699,370.859985,370.510009,370.549987,125794.0
1704216300,0,2024-01-02 17:25:00,370.545013,370.790008,370.430114,370.476989,117171.0
1704216600,0,2024-01-02 17:30:00,370.474609,370.720001,370.269989,370.654998,131714.0
1704216900,0,2024-01-02 17:35:00,370.690002,370.809997,370.584991,370.709991,120970.0
1704217200,0,2024-01-02 17:40:00,370.720001,371.019989,370.563201,370.669494,116414.0
1704217500,0,2024-01-02 17:45:00,370.670013,370.690002,369.98999,370.120086,102240.0
1704217800,0,2024-01-02 17:50:00,370.119995,370.140014,369.560089,369.560089,112862.0
1704218100,0,2024-01-02 17:55:00,369.579986,369.670013,369.260009,369.352813,245289.0
1704218400,0,2024-01-02 18:00:00,369.369995,369.420013,369.140014,369.249114,94701.0
1704218700,0,2024-01-02 18:05:00,369.25,369.420013,369.160003,369.170013,78879.0
1704219000,0,2024-01-02 18:10:00,369.160003,369.470001,369.149993,369.359985,109229.0
1704219300,0,2024-01-02 18:15:00,369.331787,369.440002,369.23001,369.440002,104968.0
1704219600,0,2024-01-02 18:20:00,369.450012,369.849792,369.440002,369.797912,257719.0
1704219900,0,2024-01-02 18:25:00,369.779998,370.0,369.61499,369.630004,134236.0
1704220200,0,2024-01-02 18:30:00,369.635009,369.98999,369.60501,369.910003,124442.0
1704220500,0,2024-01-02 18:35:00,369.899993,370.079986,369.75,369.98001,101450.0
1704220800,0,2024-01-02 18:40:00,369.950012,370.179992,369.859985,370.019989,95593.0
1704221100,0,2024-01-02 18:45:00,370.024993,370.200012,369.809997,369.899993,87557.0
1704221400,0,2024-01-02 18:50:00,369.920013,369.920013,369.570007,369.609985,72952.0
1704221700,0,2024-01-02 18:55:00,369.630004,369.670013,369.23999,369.510009,103906.0
1704222000,0,2024-01-02 19:00:00,369.529998,369.619995,369.109985,369.119995,108344.0
1704222300,0,2024-01-02 19:05:00,369.130004,369.23001,368.890014,369.100006,127097.0
1704222600,0,2024-01-02 19:10:00,369.070007,369.649993,369.040008,369.510009,112416.0
1704222900,0,2024-01-02 19:15:00,369.5,369.619995,369.410003,369.486907,78330.0
1704223200,0,2024-01-02 19:20:00,369.470001,369.600006,369.420013,369.600006,120554.0
1704223500,0,2024-01-02 19:25:00,369.609985,369.709991,369.440002,369.549987,110660.0
1704223800,0,2024-01-02 19:30:00,369.540008,369.760009,369.350006,369.559997,129291.0
1704224100,0,2024-01-02 19:35:00,369.579986,369.600006,369.260009,369.260009,94921.0
1704224400,0,2024-01-02 19:40:00,369.260009,369.359985,369.0,369.059997,183467.0
1704224700,0,2024-01-02 19:45:00,369.059997,369.11499,368.920013,368.954895,93553.0
1704225000,0,2024-01-02 19:50:00,368.970001,369.040008,368.549987,368.600006,127639.0
1704225300,0,2024-01-02 19:55:00,368.609985,368.760009,368.337493,368.380004,157830.0
1704225600,0,2024-01-02 20:00:00,368.339996,368.600006,368.285003,368.445007,185896.0
1704225900,0,2024-01-02 20:05:00,368.454986,368.73001,368.380004,368.554992,164986.0
1704226200,0,2024-01-02 20:10:00,368.570007,368.690002,368.440002,368.679992,159397.0
1704226500,0,2024-01-02 20:15:00,368.690002,369.049896,368.690002,368.865692,131054.0
1704226800,0,2024-01-02 20:20:00,368.85501,369.059997,368.75,369.029998,184697.0
1704227100,0,2024-01-02 20:25:00,369.029998,369.359985,369.0177,369.320007,169230.0
1704227400,0,2024-01-02 20:30:00,369.320007,369.920013,369.320007,369.440002,272529.0
1704227700,0,2024-01-02 20:35:00,369.450012,369.519989,369.225799,369.445007,269987.0
1704228000,0,2024-01-02 20:40:00,369.450012,369.820007,369.440002,369.700012,293176.0
1704228300,0,2024-01-02 20:45:00,369.709991,370.170013,369.704986,369.98999,343603.0
1704228600,0,2024-01-02 20:50:00,370.019989,371.0,369.98999,370.415008,883666.0
1704228900,0,2024-01-02 20:55:00,370.429992,371.200012,370.350006,370.73001,1172841.0
1704292200,0,2024-01-03 14:30:00,369.554992,372.329986,369.369995,372.049987,1516167.0
1704292500,0,2024-01-03 14:35:00,372.049987,372.649993,370.690002,371.315002,513226.0
1704292800,0,2024-01-03 14:40:00,371.339996,372.880004,371.220001,372.399993,469219.0
1704293100,0,2024-01-03 14:45:00,372.410003,373.25,372.080291,372.779998,466666.0
1704293400,0,2024-01-03 14:50:00,372.799987,372.98001,371.519989,372.420684,387388.0
1704293700,0,2024-01-03 14:55:00,372.434997,372.5,371.380004,372.070007,275309.0
1704294000,0,2024-01-03 15:00:00,372.059997,373.256195,371.880004,372.77301,432959.0
1704294300,0,2024-01-03 15:05:00,372.839996,372.940002,371.920013,371.920013,196746.0
1704294600,0,2024-01-03 15:10:00,371.959991,372.0,371.070007,371.130004,254833.0
1704294900,0,2024-01-03 15:15:00,371.149993,371.690002,371.147796,371.559997,453755.0
1704295200,0,2024-01-03 15:20:00,371.549987,371.829986,371.209991,371.820007,226469.0
1704295500,0,2024-01-03 15:25:00,371.850006,372.600006,371.609985,372.100006,314947.0
1704295800,0,2024-01-03 15:30:00,372.10501,372.350006,371.899993,372.200012,206849.0
1704296100,0,2024-01-03 15:35:00,372.209991,372.404998,371.420013,371.609191,151620.0
1704296400,0,2024-01-03 15:40:00,371.589996,372.012512,371.525512,371.561004,223300.0
1704296700,0,2024-01-03 15:45:00,371.579986,371.920013,371.459991,371.559997,154471.0
1704297000,0,2024-01-03 15:50:00,371.540008,371.850006,371.510009,371.779998,220352.0
1704297300,0,2024-01-03 15:55:00,371.785003,372.410003,371.769989,372.290008,201120.0
1704297600,0,2024-01-03 16:00:00,372.309997,372.829895,371.945007,372.015014,211318.0
1704297900,0,2024-01-03 16:05:00,371.98001,371.98999,370.820007,371.449096,330526.0
1704298200,0,2024-01-03 16:10:00,371.440002,371.619995,371.220001,371.36499,138513.0
1704298500,0,2024-01-03 16:15:00,371.359893,371.859985,371.23999,371.829986,183737.0
1704298800,0,2024-01-03 16:20:00,371.869995,372.160003,371.670013,371.829986,151535.0
1704299100,0,2024-01-03 16:25:00,371.769989,372.089996,371.680114,371.869995,114578.0
1704299400,0,2024-01-03 16:30:00,371.829986,372.040008,371.559997,371.600006,160400.0
1704299700,0,2024-01-03 16:35:00,371.640014,371.690002,370.929992,371.008087,161964.0
1704300000,0,2024-01-03 16:40:00,371.019989,371.089996,370.559997,370.850006,178156.0
1704300300,0,2024-01-03 16:45:00,370.834686,371.170013,370.790008,370.970001,117182.0
1704300600,0,2024-01-03 16:50:00,370.98999,371.140014,370.880004,370.964996,115941.0
1704300900,0,2024-01-03 16:55:00,370.959991,370.959991,370.760009,370.799285,115133.0
1704301200,0,2024-01-03 17:00:00,370.799987,371.179992,370.7247,371.170013,96634.0
1704301500,0,2024-01-03 17:05:00,371.170288,371.290008,370.769989,370.825012,129203.0
1704301800,0,2024-01-03 17:10:00,370.820007,371.220001,370.799987,371.079986,121718.0
1704302100,0,2024-01-03 17:15:00,371.059997,371.25,370.929992,371.079986,121420.0
1704302400,0,2024-01-03 17:20:00,371.080596,371.23999,371.059997,371.135009,133471.0
1704302700,0,2024-01-03 17:25:00,371.135009,371.720001,371.109985,371.709991,144697.0
1704303000,0,2024-01-03 17:30:00,371.690002,371.929992,371.600006,371.859985,115991.0
1704303300,0,2024-01-03 17:35:00,371.855987,371.970001,371.674987,371.779998,94820.0
1704303600,0,2024-01-03 17:40:00,371.779998,371.970001,371.660003,371.799987,97894.0
1704303900,0,2024-01-03 17:45:00,371.799987,371.910003,371.700012,371.859985,66588.0
1704304200,0,2024-01-03 17:50:00,371.820007,372.0,371.720001,371.950012,109146.0
1704304500,0,2024-01-03 17:55:00,371.954986,372.440002,371.940002,372.420013,150679.0
1704304800,0,2024-01-03 18:00:00,372.388793,372.670013,372.019989,372.234985,148797.0
1704305100,0,2024-01-03 18:05:00,372.202789,372.225006,371.940002,372.009094,284421.0
1704305400,0,2024-01-03 18:10:00,371.994995,372.149993,371.936004,372.015686,87983.0
1704305700,0,2024-01-03 18:15:00,372.029998,372.089996,371.690002,371.752502,100843.0
1704306000,0,2024-01-03 18:20:00,371.73001,371.73001,371.570007,371.579986,76592.0
1704306300,0,2024-01-03 18:25:00,371.589996,371.769989,371.448303,371.570007,194934.0
1704306600,0,2024-01-03 18:30:00,371.584991,371.649993,371.359985,371.369995,89830.0
1704306900,0,2024-01-03 18:35:00,371.373809,371.373809,371.019989,371.369995,88292.0
1704307200,0,2024-01-03 18:40:00,371.419891,371.419891,371.070007,371.089996,63389.0
1704307500,0,2024-01-03 18:45:00,371.095001,371.220001,371.019989,371.130004,91822.0
1704307800,0,2024-01-03 18:50:00,371.110107,371.380004,371.040008,371.079986,83026.0
1704308100,0,2024-01-03 18:55:00,371.075012,371.548004,371.059997,371.548004,83202.0
1704308400,0,2024-01-03 19:00:00,371.499511,371.75,370.876495,370.945007,105506.0
1704308700,0,2024-01-03 19:05:00,370.910003,371.48001,370.440002,371.335113,186665.0
1704309000,0,2024-01-03 19:10:00,371.290893,371.670013,370.829986,371.040008,258379.0
1704309300,0,2024-01-03 19:15:00,371.054992,371.399993,370.660003,371.130004,143700.0
1704309600,0,2024-01-03 19:20:00,371.119995,371.420013,370.972686,371.420013,93001.0
1704309900,0,2024-01-03 19:25:00,371.369995,372.290008,371.336608,372.101989,191477.0
1704310200,0,2024-01-03 19:30:00,372.130004,372.190002,371.5,371.839996,171109.0
1704310500,0,2024-01-03 19:35:00,371.792907,372.100006,371.529998,371.946685,128669.0
1704310800,0,2024-01-03 19:40:00,371.943695,372.260009,371.584991,372.089996,249643.0
1704311100,0,2024-01-03 19:45:00,372.059997,372.279998,371.515014,371.55249,85447.0
1704311400,0,2024-01-03 19:50:00,371.549987,371.769989,371.510009,371.715698,91217.0
1704311700,0,2024-01-03 19:55:00,371.73001,371.829986,371.589996,371.695312,80016.0
1704312000,0,2024-01-03 20:00:00,371.679992,371.869995,371.459991,371.660003,102269.0
1704312300,0,2024-01-03 20:05:00,371.709991,371.799987,371.309997,371.429992,127435.0
1704312600,0,2024-01-03 20:10:00,371.459991,371.619995,371.350006,371.440002,83647.0
1704312900,0,2024-01-03 20:15:00,371.440002,371.445007,371.220001,371.309997,89022.0
1704313200,0,2024-01-03 20:20:00,371.320007,371.369995,371.0,371.045013,92990.0
1704313500,0,2024-01-03 20:25:00,371.059997,371.350006,370.950012,371.274993,158809.0
1704313800,0,2024-01-03 20:30:00,371.286193,371.589996,371.209991,371.429992,139450.0
1704314100,0,2024-01-03 20:35:00,371.429992,371.5,371.079986,371.23999,127154.0
1704314400,0,2024-01-03 20:40:00,371.23999,371.390014,370.660003,370.679992,161024.0
1704314700,0,2024-01-03 20:45:00,370.690002,370.824188,370.429992,370.549987,239695.0
1704315000,0,2024-01-03 20:50:00,370.559997,370.700012,369.5,370.149993,718691.0
1704315300,0,2024-01-03 20:55:00,370.160003,370.932495,370.160003,370.600006,865863.0
1704378600,0,2024-01-04 14:30:00,370.665008,372.049987,370.5,371.796203,802067.0
1704378900,0,2024-01-04 14:35:00,371.799987,372.640014,371.25,371.859985,617392.0
1704379200,0,2024-01-04 14:40:00,371.850006,372.070007,371.299987,371.570007,248880.0
1704379500,0,2024-01-04 14:45:00,371.579803,372.019989,371.149993,371.549987,248118.0
1704379800,0,2024-01-04 14:50:00,371.579986,372.529998,371.519989,372.234985,276302.0
1704380100,0,2024-01-04 14:55:00,372.25,372.269989,371.218505,371.540008,226679.0
1704380400,0,2024-01-04 15:00:00,371.524993,372.380004,371.059997,372.005004,210949.0
1704380700,0,2024-01-04 15:05:00,372.019989,372.119995,371.75,371.950103,226325.0
1704381000,0,2024-01-04 15:10:00,372.0,372.369995,371.73999,372.209991,239028.0
1704381300,0,2024-01-04 15:15:00,372.290496,372.470001,371.73001,371.869995,211388.0
1704381600,0,2024-01-04 15:20:00,371.815002,372.059997,371.549987,371.880004,166111.0
1704381900,0,2024-01-04 15:25:00,371.880004,372.049987,371.558105,371.940002,147345.0
1704382200,0,2024-01-04 15:30:00,371.954986,372.23999,371.809997,372.057586,153780.0
1704382500,0,2024-01-04 15:35:00,372.079986,372.200012,371.790008,371.890014,127405.0
1704382800,0,2024-01-04 15:40:00,371.859985,372.100006,371.600006,371.929992,168936.0
1704383100,0,2024-01-04 15:45:00,371.929992,372.269989,371.73999,372.190093,139884.0
1704383400,0,2024-01-04 15:50:00,372.236602,372.381011,371.880004,371.880004,147450.0
1704383700,0,2024-01-04 15:55:00,371.869995,372.075012,371.700012,371.760009,136699.0
1704384000,0,2024-01-04 16:00:00,371.769989,372.350006,371.769989,372.25,148291.0
1704384300,0,2024-01-04 16:05:00,372.23001,372.507995,372.170013,372.429992,138029.0
1704384600,0,2024-01-04 16:10:00,372.445007,372.98999,372.445007,372.98001,205940.0
1704384900,0,2024-01-04 16:15:00,372.959991,373.100006,372.839996,372.959991,220359.0
1704385200,0,2024-01-04 16:20:00,372.964996,372.98999,372.609985,372.649993,140715.0
1704385500,0,2024-01-04 16:25:00,372.654998,372.666992,372.029998,372.107086,179056.0
1704385800,0,2024-01-04 16:30:00,372.120086,372.269989,371.769989,372.109985,198215.0
1704386100,0,2024-01-04 16:35:00,372.089996,372.48001,371.920684,371.970001,238177.0
1704386400,0,2024-01-04 16:40:00,371.970001,372.102111,371.910003,372.0,105002.0
1704386700,0,2024-01-04 16:45:00,371.994995,372.089996,371.73001,371.779998,130444.0
1704387000,0,2024-01-04 16:50:00,371.779998,371.809997,371.119995,371.196105,190911.0
1704387300,0,2024-01-04 16:55:00,371.170593,371.309997,371.0,371.019989,173434.0
1704387600,0,2024-01-04 17:00:00,371.029998,371.359985,371.019989,371.200012,150819.0
1704387900,0,2024-01-04 17:05:00,371.156188,371.279998,370.890014,370.932006,98687.0
1704388200,0,2024-01-04 17:10:00,370.910003,371.040008,370.829986,370.899993,104941.0
1704388500,0,2024-01-04 17:15:00,370.882507,371.084991,370.66101,371.084991,166344.0
1704388800,0,2024-01-04 17:20:00,371.079986,371.459991,370.984985,371.0,106029.0
1704389100,0,2024-01-04 17:25:00,371.019989,371.079986,370.799987,370.975006,119524.0
1704389400,0,2024-01-04 17:30:00,370.959991,370.98999,370.5,370.619995,671823.0
1704389700,0,2024-01-04 17:35:00,370.584991,370.950012,370.48001,370.73001,163023.0
1704390000,0,2024-01-04 17:40:00,370.73001,370.799987,370.309997,370.420013,117903.0
1704390300,0,2024-01-04 17:45:00,370.429992,370.429992,369.98999,370.260009,172550.0
1704390600,0,2024-01-04 17:50:00,370.23999,370.361297,370.070007,370.209991,85799.0
1704390900,0,2024-01-04 17:55:00,370.195007,370.410003,369.920013,370.36499,111274.0
1704391200,0,2024-01-04 18:00:00,370.359985,370.510009,370.270111,370.5,93364.0
1704391500,0,2024-01-04 18:05:00,370.475006,370.519989,370.220001,370.450012,92717.0
1704391800,0,2024-01-04 18:10:00,370.429992,370.519989,370.17871,370.399993,89695.0
1704392100,0,2024-01-04 18:15:00,370.390014,370.640014,370.25,370.440002,88237.0
1704392400,0,2024-01-04 18:20:00,370.420013,370.619995,370.350006,370.415008,79206.0
1704392700,0,2024-01-04 18:25:00,370.440002,370.600006,370.429992,370.600006,60425.0
1704393000,0,2024-01-04 18:30:00,370.579986,370.630004,370.404998,370.570007,69625.0
1704393300,0,2024-01-04 18:35:00,370.589996,370.760009,370.519989,370.60501,82227.0
1704393600,0,2024-01-04 18:40:00,370.589996,370.73001,370.480102,370.600097,86633.0
1704393900,0,2024-01-04 18:45:00,370.587493,370.670013,370.450012,370.515014,85028.0
1704394200,0,2024-01-04 18:50:00,370.5,370.519989,370.274902,370.339996,64387.0
1704394500,0,2024-01-04 18:55:00,370.339996,370.539215,370.25,370.299987,87287.0
1704394800,0,2024-01-04 19:00:00,370.280487,370.450012,370.120086,370.155303,61842.0
1704395100,0,2024-01-04 19:05:00,370.119995,370.469909,370.119995,370.350006,108701.0
1704395400,0,2024-01-04 19:10:00,370.35501,370.600006,370.179992,370.519989,137233.0
1704395700,0,2024-01-04 19:15:00,370.549987,370.772186,370.429992,370.429992,204036.0
1704396000,0,2024-01-04 19:20:00,370.450012,370.488189,370.210205,370.299804,108233.0
1704396300,0,2024-01-04 19:25:00,370.345001,370.390014,370.059997,370.084991,98701.0
1704396600,0,2024-01-04 19:30:00,370.059997,370.100006,369.899993,369.98999,129445.0
1704396900,0,2024-01-04 19:35:00,369.970001,370.079986,369.899993,370.079986,86202.0
1704397200,0,2024-01-04 19:40:00,370.079986,370.105987,369.679992,369.709991,148966.0
1704397500,0,2024-01-04 19:45:00,369.700012,369.700012,369.160003,369.390014,382656.0
1704397800,0,2024-01-04 19:50:00,369.390014,369.670013,369.220001,369.429992,183906.0
1704398100,0,2024-01-04 19:55:00,369.406402,369.48001,369.234588,369.269989,127491.0
1704398400,0,2024-01-04 20:00:00,369.279998,369.309997,368.820007,368.950012,244576.0
1704398700,0,2024-01-04 20:05:00,368.950012,369.23001,368.839996,369.170013,208510.0
1704399000,0,2024-01-04 20:10:00,369.160003,369.160003,368.320007,368.339996,318735.0
1704399300,0,2024-01-04 20:15:00,368.299987,368.579986,368.059997,368.429992,323922.0
1704399600,0,2024-01-04 20:20:00,368.429992,368.600006,368.350006,368.350006,168493.0
1704399900,0,2024-01-04 20:25:00,368.369995,368.369995,368.109985,368.320007,231366.0
1704400200,0,2024-01-04 20:30:00,368.320007,369.055999,368.068695,368.754486,291087.0
1704400500,0,2024-01-04 20:35:00,368.760009,368.859985,368.549987,368.644989,210967.0
1704400800,0,2024-01-04 20:40:00,368.649993,368.670013,368.23001,368.309997,225179.0
1704401100,0,2024-01-04 20:45:00,368.320007,368.570007,367.920684,367.959991,332661.0
1704401400,0,2024-01-04 20:50:00,367.959991,368.040008,367.170013,367.73999,731470.0
1704401700,0,2024-01-04 20:55:00,367.739196,368.070007,367.570007,367.950012,1387088.0
1704465000,0,2024-01-05 14:30:00,368.970001,369.635009,368.790008,369.630004,827310.0
1704465300,0,2024-01-05 14:35:00,369.619995,370.649993,369.619995,370.040008,537082.0
1704465600,0,2024-01-05 14:40:00,370.035003,370.200012,369.619995,369.779998,255681.0
1704465900,0,2024-01-05 14:45:00,369.779998,370.260009,369.684997,370.160003,225324.0
1704466200,0,2024-01-05 14:50:00,370.179992,370.279998,369.890106,370.109985,230949.0
1704466500,0,2024-01-05 14:55:00,370.100006,370.140014,369.419403,369.660003,249247.0
1704466800,0,2024-01-05 15:00:00,369.630004,370.619995,369.579986,370.540008,266679.0
1704467100,0,2024-01-05 15:05:00,370.554992,370.760009,370.260009,370.760009,268068.0
1704467400,0,2024-01-05 15:10:00,370.755004,370.929901,370.350097,370.687194,339330.0
1704467700,0,2024-01-05 15:15:00,370.649993,370.709991,370.106414,370.410003,254664.0
1704468000,0,2024-01-05 15:20:00,370.404998,371.209991,370.170013,371.089294,338302.0
1704468300,0,2024-01-05 15:25:00,371.119995,371.463714,371.029998,371.399291,270933.0
1704468600,0,2024-01-05 15:30:00,371.380004,371.73001,371.160003,371.609985,247545.0
1704468900,0,2024-01-05 15:35:00,371.640014,371.670013,371.25,371.334991,143936.0
1704469200,0,2024-01-05 15:40:00,371.329986,371.640014,371.200012,371.410003,134379.0
1704469500,0,2024-01-05 15:45:00,371.410003,371.600006,371.36499,371.459991,128460.0
1704469800,0,2024-01-05 15:50:00,371.48999,371.505004,371.040008,371.149993,131617.0
1704470100,0,2024-01-05 15:55:00,371.119995,371.676513,371.109985,371.671203,185147.0
1704470400,0,2024-01-05 16:00:00,371.670013,371.890014,371.580108,371.820007,172027.0
1704470700,0,2024-01-05 16:05:00,371.820007,371.880004,371.269989,371.790008,188748.0
1704471000,0,2024-01-05 16:10:00,371.769989,372.059997,371.679992,371.910003,213196.0
1704471300,0,2024-01-05 16:15:00,371.910003,372.0,371.154998,371.156311,197316.0
1704471600,0,2024-01-05 16:20:00,370.857086,371.129486,370.640014,370.836395,193391.0
1704471900,0,2024-01-05 16:25:00,370.829986,370.98999,370.700012,370.769989,88634.0
1704472200,0,2024-01-05 16:30:00,370.779998,371.079986,370.779998,371.079986,118699.0
1704472500,0,2024-01-05 16:35:00,371.075012,371.190002,370.940002,371.125,92485.0
1704472800,0,2024-01-05 16:40:00,371.089996,371.190002,370.75,370.75,102317.0
1704473100,0,2024-01-05 16:45:00,370.769989,370.790008,370.214996,370.26831,187905.0
1704473400,0,2024-01-05 16:50:00,370.268798,370.700012,370.268798,370.679992,111233.0
1704473700,0,2024-01-05 16:55:00,370.690002,370.839996,370.600006,370.765014,93016.0
1704474000,0,2024-01-05 17:00:00,370.760009,370.760009,370.350006,370.519989,113043.0
1704474300,0,2024-01-05 17:05:00,370.519989,370.519989,369.309997,369.369995,1374201.0
1704474600,0,2024-01-05 17:10:00,369.375,369.669891,369.200012,369.279998,110430.0
1704474900,0,2024-01-05 17:15:00,369.285003,369.429992,369.190002,369.25,127408.0
1704475200,0,2024-01-05 17:20:00,369.25,369.380004,369.049987,369.119995,91058.0
1704475500,0,2024-01-05 17:25:00,369.119995,369.170013,368.820007,368.920013,180775.0
1704475800,0,2024-01-05 17:30:00,368.859985,369.399993,368.809997,369.024993,105199.0
1704476100,0,2024-01-05 17:35:00,369.0,369.329986,368.850006,368.950012,161754.0
1704476400,0,2024-01-05 17:40:00,368.940002,369.279998,368.934997,369.128509,114325.0
1704476700,0,2024-01-05 17:45:00,369.059997,369.179992,368.880004,368.890014,105452.0
1704477000,0,2024-01-05 17:50:00,368.894989,369.109985,368.891998,369.070007,81776.0
1704477300,0,2024-01-05 17:55:00,369.049987,369.089996,368.869995,368.935913,69042.0
1704477600,0,2024-01-05 18:00:00,368.954895,368.964996,368.25,368.350311,141401.0
1704477900,0,2024-01-05 18:05:00,368.350006,368.619995,368.25,368.505004,109504.0
1704478200,0,2024-01-05 18:10:00,368.494812,368.600006,368.100006,368.130004,104273.0
1704478500,0,2024-01-05 18:15:00,368.144989,368.329986,367.98999,368.069,184061.0
1704478800,0,2024-01-05 18:20:00,368.079986,368.412811,368.029998,368.412811,83922.0
1704479100,0,2024-01-05 18:25:00,368.42221,369.0,368.399993,369.0,161837.0
1704479400,0,2024-01-05 18:30:00,369.019989,369.140014,368.839111,368.959899,157032.0
1704479700,0,2024-01-05 18:35:00,368.98001,369.130004,368.809997,369.029998,110539.0
1704480000,0,2024-01-05 18:40:00,368.994995,369.054992,368.549987,368.720001,152908.0
1704480300,0,2024-01-05 18:45:00,368.734985,368.909912,368.609985,368.700012,118009.0
1704480600,0,2024-01-05 18:50:00,368.714111,368.75,368.510009,368.510009,118407.0
1704480900,0,2024-01-05 18:55:00,368.510009,368.649993,368.309997,368.399993,119056.0
1704481200,0,2024-01-05 19:00:00,368.394989,368.649993,368.359985,368.559906,124799.0
1704481500,0,2024-01-05 19:05:00,368.577209,368.714202,368.505004,368.640014,109188.0
1704481800,0,2024-01-05 19:10:00,368.670013,368.850006,368.560089,368.75,110568.0
1704482100,0,2024-01-05 19:15:00,368.734985,368.829986,368.290008,368.290008,156724.0
1704482400,0,2024-01-05 19:20:00,368.320007,368.670013,368.25,368.648193,87343.0
1704482700,0,2024-01-05 19:25:00,368.635009,368.700012,368.329986,368.380004,99267.0
1704483000,0,2024-01-05 19:30:00,368.385009,368.429992,368.209991,368.339996,143960.0
1704483300,0,2024-01-05 19:35:00,368.345001,368.390014,367.940185,367.970001,161115.0
1704483600,0,2024-01-05 19:40:00,367.950012,367.98999,367.630004,367.910003,147715.0
1704483900,0,2024-01-05 19:45:00,367.920013,368.0,367.650085,367.650085,136731.0
1704484200,0,2024-01-05 19:50:00,367.649993,367.690002,366.951995,367.130004,256522.0
1704484500,0,2024-01-05 19:55:00,367.140014,367.299987,367.019989,367.190002,177523.0
1704484800,0,2024-01-05 20:00:00,367.190002,367.48001,367.140014,367.329986,226087.0
1704485100,0,2024-01-05 20:05:00,367.350006,367.450012,367.320007,367.369995,172036.0
1704485400,0,2024-01-05 20:10:00,367.359985,367.399993,366.959991,367.260009,182216.0
1704485700,0,2024-01-05 20:15:00,367.25,367.329986,367.079986,367.099914,120484.0
1704486000,0,2024-01-05 20:20:00,367.10501,367.290008,366.920013,366.940002,135585.0
1704486300,0,2024-01-05 20:25:00,366.953094,367.029998,366.670013,367.0,160509.0
1704486600,0,2024-01-05 20:30:00,367.005004,367.005004,366.5,366.920013,238651.0
1704486900,0,2024-01-05 20:35:00,366.910003,367.109985,366.850006,366.98001,178177.0
1704487200,0,2024-01-05 20:40:00,366.970001,367.299987,366.910095,367.299987,194507.0
1704487500,0,2024-01-05 20:45:00,367.309997,367.559997,367.100006,367.529998,248091.0
1704487800,0,2024-01-05 20:50:00,367.519989,368.019989,367.450012,367.799987,463931.0
1704488100,0,2024-01-05 20:55:00,367.790008,367.98999,367.540008,367.720001,924003.0
1704724200,0,2024-01-08 14:30:00,369.299987,370.060394,369.010009,369.760009,986966.0
1704724500,0,2024-01-08 14:35:00,369.768096,370.149993,369.579986,370.0,267710.0
1704724800,0,2024-01-08 14:40:00,369.994995,370.649993,369.940002,370.290008,354708.0
1704725100,0,2024-01-08 14:45:00,370.325012,370.959991,370.299987,370.60501,375402.0
1704725400,0,2024-01-08 14:50:00,370.595001,370.619995,369.690002,370.459991,275023.0
1704725700,0,2024-01-08 14:55:00,370.4234,370.670013,369.869995,370.559997,271186.0
1704726000,0,2024-01-08 15:00:00,370.559997,370.799987,370.359985,370.73999,244311.0
1704726300,0,2024-01-08 15:05:00,370.779998,370.970001,370.299987,370.519989,245775.0
1704726600,0,2024-01-08 15:10:00,370.539886,370.540008,369.973693,370.065002,226751.0
1704726900,0,2024-01-08 15:15:00,370.049987,370.660003,369.890014,370.440002,259085.0
1704727200,0,2024-01-08 15:20:00,370.450012,370.709991,370.089996,370.10501,181237.0
1704727500,0,2024-01-08 15:25:00,370.130004,370.189208,369.920013,370.10559,183864.0
1704727800,0,2024-01-08 15:30:00,370.130004,370.390014,370.084991,370.359985,169981.0
1704728100,0,2024-01-08 15:35:00,370.635009,370.820007,370.309997,370.309997,165110.0
1704728400,0,2024-01-08 15:40:00,370.320007,370.596313,369.940002,369.959991,207318.0
1704728700,0,2024-01-08 15:45:00,369.970001,370.290008,369.769989,370.25,175171.0
1704729000,0,2024-01-08 15:50:00,370.25,370.519989,370.23001,370.309997,148833.0
1704729300,0,2024-01-08 15:55:00,370.320007,370.48999,370.23001,370.279998,108828.0
1704729600,0,2024-01-08 16:00:00,370.304992,370.320007,369.950012,370.209991,146610.0
1704729900,0,2024-01-08 16:05:00,370.229888,370.824188,370.170013,370.399993,273772.0
1704730200,0,2024-01-08 16:10:00,370.420013,370.579986,370.070007,370.25,171121.0
1704730500,0,2024-01-08 16:15:00,370.25,370.390014,370.089996,370.380004,89791.0
1704730800,0,2024-01-08 16:20:00,370.375,370.570007,370.260009,370.429992,119413.0
1704731100,0,2024-01-08 16:25:00,370.429992,370.540008,370.140014,370.140014,122294.0
1704731400,0,2024-01-08 16:30:00,370.170013,370.61499,370.130004,370.5,152868.0
1704731700,0,2024-01-08 16:35:00,370.48999,370.5,370.149993,370.232208,149798.0
1704732000,0,2024-01-08 16:40:00,370.25,370.679992,370.109985,370.505004,126920.0
1704732300,0,2024-01-08 16:45:00,370.48001,370.950012,370.470001,370.890014,186717.0
1704732600,0,2024-01-08 16:50:00,370.880004,371.320007,370.759613,371.290008,192420.0
1704732900,0,2024-01-08 16:55:00,371.290008,371.396087,370.970001,371.220001,207508.0
1704733200,0,2024-01-08 17:00:00,371.23999,371.380004,370.760009,371.019989,165654.0
1704733500,0,2024-01-08 17:05:00,371.005004,371.549987,370.950012,371.540008,121176.0
1704733800,0,2024-01-08 17:10:00,371.529998,371.630004,371.279998,371.369995,112370.0
1704734100,0,2024-01-08 17:15:00,371.369995,371.529998,371.100006,371.173095,128046.0
1704734400,0,2024-01-08 17:20:00,371.170013,371.279998,370.98001,371.119995,93818.0
1704734700,0,2024-01-08 17:25:00,371.089996,371.190002,370.970611,371.109985,81198.0
1704735000,0,2024-01-08 17:30:00,371.130004,371.309997,370.970001,371.299987,102407.0
1704735300,0,2024-01-08 17:35:00,371.279998,371.649993,371.269989,371.635009,92414.0
1704735600,0,2024-01-08 17:40:00,371.630004,371.915008,371.600006,371.799987,151982.0
1704735900,0,2024-01-08 17:45:00,371.799987,371.890014,371.649993,371.834991,105292.0
1704736200,0,2024-01-08 17:50:00,371.829986,372.035003,371.75,372.012512,151299.0
1704736500,0,2024-01-08 17:55:00,372.010009,372.019989,371.760009,371.829986,139006.0
1704736800,0,2024-01-08 18:00:00,371.829986,371.920013,371.655395,371.720001,99351.0
1704737100,0,2024-01-08 18:05:00,371.73001,371.880004,371.690002,371.880004,124574.0
1704737400,0,2024-01-08 18:10:00,371.859985,371.98999,371.609985,371.834991,94707.0
1704737700,0,2024-01-08 18:15:00,371.825012,371.825012,371.630004,371.749114,74259.0
1704738000,0,2024-01-08 18:20:00,371.75,371.98001,371.73001,371.963287,90145.0
1704738300,0,2024-01-08 18:25:00,371.970001,371.98001,371.73001,371.747314,104478.0
1704738600,0,2024-01-08 18:30:00,371.756591,371.849914,371.600006,371.779998,79817.0
1704738900,0,2024-01-08 18:35:00,371.779998,371.880004,371.689788,371.859985,89543.0
1704739200,0,2024-01-08 18:40:00,371.86499,372.059997,371.841308,372.005004,114091.0
1704739500,0,2024-01-08 18:45:00,372.019989,372.233184,371.977111,372.204986,119295.0
1704739800,0,2024-01-08 18:50:00,372.200012,372.209991,371.930999,371.970001,122882.0
1704740100,0,2024-01-08 18:55:00,371.929992,372.459991,371.929992,372.450012,307469.0
1704740400,0,2024-01-08 19:00:00,372.46701,372.540008,372.23999,372.279998,140636.0
1704740700,0,2024-01-08 19:05:00,372.279998,372.709991,372.156707,372.700012,94722.0
1704741000,0,2024-01-08 19:10:00,372.709991,373.130004,372.641906,373.100006,177564.0
1704741300,0,2024-01-08 19:15:00,373.100006,373.269989,372.880004,373.089996,157967.0
1704741600,0,2024-01-08 19:20:00,373.109985,373.23001,373.049987,373.160003,127844.0
1704741900,0,2024-01-08 19:25:00,373.174987,373.790008,373.149993,373.760009,209862.0
1704742200,0,2024-01-08 19:30:00,373.769989,374.029998,373.75,373.959991,210923.0
1704742500,0,2024-01-08 19:35:00,373.959991,374.010009,373.679992,373.950012,135598.0
1704742800,0,2024-01-08 19:40:00,373.950012,374.149993,373.908905,374.109893,169450.0
1704743100,0,2024-01-08 19:45:00,374.109985,374.399993,374.059997,374.190002,166734.0
1704743400,0,2024-01-08 19:50:00,374.190002,374.399993,374.170013,374.279998,137691.0
1704743700,0,2024-01-08 19:55:00,374.290008,374.779998,374.279998,374.549987,262890.0
1704744000,0,2024-01-08 20:00:00,374.529998,374.570007,374.25,374.469909,177986.0
1704744300,0,2024-01-08 20:05:00,374.466186,374.524993,374.25,374.460906,170581.0
1704744600,0,2024-01-08 20:10:00,374.48001,374.690002,374.429992,374.48999,232230.0
1704744900,0,2024-01-08 20:15:00,374.484985,374.609985,374.299987,374.48001,227629.0
1704745200,0,2024-01-08 20:20:00,374.5,374.643707,374.380004,374.510009,243326.0
1704745500,0,2024-01-08 20:25:00,374.529907,374.529907,374.220001,374.295013,235460.0
1704745800,0,2024-01-08 20:30:00,374.299987,374.589996,374.269989,374.570007,199111.0
1704746100,0,2024-01-08 20:35:00,374.570007,374.790008,374.339996,374.709991,253219.0
1704746400,0,2024-01-08 20:40:00,374.695007,374.859985,374.48999,374.540008,317640.0
1704746700,0,2024-01-08 20:45:00,374.529998,374.540008,374.0,374.234985,436948.0
1704747000,0,2024-01-08 20:50:00,374.299987,375.200012,374.23999,375.049987,824128.0
1704747300,0,2024-01-08 20:55:00,375.040008,375.149993,374.260009,374.670013,1708120.0
1704810600,0,2024-01-09 14:30:00,372.290008,373.209991,371.75,372.655395,1174670.0
1704810900,0,2024-01-09 14:35:00,372.700012,372.829986,371.799987,372.48001,370168.0
1704811200,0,2024-01-09 14:40:00,372.48001,372.920013,371.75,371.980895,332086.0
1704811500,0,2024-01-09 14:45:00,372.005004,372.160003,371.41751,371.695007,301749.0
1704811800,0,2024-01-09 14:50:00,371.700012,372.109985,371.570007,371.670013,226044.0
1704812100,0,2024-01-09 14:55:00,371.649993,372.100006,371.450012,371.940002,241319.0
1704812400,0,2024-01-09 15:00:00,371.899993,372.019897,371.320098,371.350006,306828.0
1704812700,0,2024-01-09 15:05:00,371.429992,371.793792,371.190002,371.690002,383946.0
1704813000,0,2024-01-09 15:10:00,371.679992,372.410003,371.679992,372.233612,381119.0
1704813300,0,2024-01-09 15:15:00,372.220001,372.812408,372.209991,372.570007,305689.0
1704813600,0,2024-01-09 15:20:00,372.600006,372.809997,372.010009,372.149993,255612.0
1704813900,0,2024-01-09 15:25:00,372.140014,372.209991,371.329986,371.733886,246186.0
1704814200,0,2024-01-09 15:30:00,371.790008,372.100006,371.660003,371.994384,196662.0
1704814500,0,2024-01-09 15:35:00,371.940002,372.540008,371.907012,372.440002,186138.0
1704814800,0,2024-01-09 15:40:00,372.479095,372.479095,372.109985,372.434997,150889.0
1704815100,0,2024-01-09 15:45:00,372.420013,372.68991,372.399993,372.670013,154311.0
1704815400,0,2024-01-09 15:50:00,372.665008,373.260009,372.440002,373.215393,229903.0
1704815700,0,2024-01-09 15:55:00,373.204986,374.510009,373.204986,373.579986,549069.0
1704816000,0,2024-01-09 16:00:00,373.579986,374.070007,373.559997,374.029998,221537.0
1704816300,0,2024-01-09 16:05:00,374.0,374.040008,373.470001,373.850006,160958.0
1704816600,0,2024-01-09 16:10:00,373.839996,374.029998,373.649993,373.880004,135582.0
1704816900,0,2024-01-09 16:15:00,373.915008,374.5,373.899993,374.170013,166047.0
1704817200,0,2024-01-09 16:20:00,374.179992,374.5,374.119995,374.469085,103940.0
1704817500,0,2024-01-09 16:25:00,374.45581,374.5,374.019989,374.320007,134042.0
1704817800,0,2024-01-09 16:30:00,374.320007,374.454986,374.059997,374.079986,97242.0
1704818100,0,2024-01-09 16:35:00,374.07431,374.440002,374.049987,374.209991,120959.0
1704818400,0,2024-01-09 16:40:00,374.190002,374.369995,374.029998,374.320007,101814.0
1704818700,0,2024-01-09 16:45:00,374.290008,374.320007,374.100006,374.290008,91932.0
1704819000,0,2024-01-09 16:50:00,374.290008,375.23999,374.27301,375.195892,236180.0
1704819300,0,2024-01-09 16:55:00,375.200012,375.700012,375.200012,375.690002,219890.0
1704819600,0,2024-01-09 17:00:00,375.690002,375.769989,375.209991,375.299987,139066.0
1704819900,0,2024-01-09 17:05:00,375.290008,375.670013,375.269989,375.660003,115466.0
1704820200,0,2024-01-09 17:10:00,375.660003,375.73001,375.470001,375.559997,104286.0
1704820500,0,2024-01-09 17:15:00,375.573913,375.609985,375.23001,375.459899,178258.0
1704820800,0,2024-01-09 17:20:00,375.48001,375.589996,375.375,375.445007,123442.0
1704821100,0,2024-01-09 17:25:00,375.470001,375.649993,375.23001,375.276489,179080.0
1704821400,0,2024-01-09 17:30:00,375.2471,375.315704,375.059997,375.260009,116974.0
1704821700,0,2024-01-09 17:35:00,375.25,375.394989,375.154998,375.316406,85046.0
1704822000,0,2024-01-09 17:40:00,375.304992,375.559997,375.274993,375.454986,102152.0
1704822300,0,2024-01-09 17:45:00,375.459991,375.470001,375.279907,375.339996,78757.0
1704822600,0,2024-01-09 17:50:00,375.339599,375.73999,375.339599,375.700012,202995.0
1704822900,0,2024-01-09 17:55:00,375.709991,375.760009,375.470001,375.580413,124885.0
1704823200,0,2024-01-09 18:00:00,375.600006,375.98999,375.579986,375.929992,176940.0
1704823500,0,2024-01-09 18:05:00,375.950012,375.950012,375.373992,375.408111,143218.0
1704823800,0,2024-01-09 18:10:00,375.466094,375.720001,375.459991,375.619995,107256.0
1704824100,0,2024-01-09 18:15:00,375.600006,375.757995,375.519989,375.679992,115103.0
1704824400,0,2024-01-09 18:20:00,375.670013,375.779998,375.5,375.579986,99244.0
1704824700,0,2024-01-09 18:25:00,375.570007,375.579986,375.150604,375.150909,173167.0
1704825000,0,2024-01-09 18:30:00,375.149993,375.149993,374.339996,374.839996,193072.0
1704825300,0,2024-01-09 18:35:00,374.834991,375.049987,374.690002,374.829986,79441.0
1704825600,0,2024-01-09 18:40:00,374.839996,374.850006,374.5,374.565002,102219.0
1704825900,0,2024-01-09 18:45:00,374.532012,375.160003,374.505004,375.119995,106962.0
1704826200,0,2024-01-09 18:50:00,375.12799,375.600006,375.11499,375.5,160332.0
1704826500,0,2024-01-09 18:55:00,375.5,375.584991,375.084991,375.209991,100059.0
1704826800,0,2024-01-09 19:00:00,375.23001,375.440002,375.23001,375.322692,77157.0
1704827100,0,2024-01-09 19:05:00,375.309997,375.609985,375.309997,375.549987,124005.0
1704827400,0,2024-01-09 19:10:00,375.575012,375.609985,375.234985,375.234985,116934.0
1704827700,0,2024-01-09 19:15:00,375.225006,375.263885,374.931488,375.049987,117952.0
1704828000,0,2024-01-09 19:20:00,375.049987,375.259887,374.920013,375.076904,98266.0
1704828300,0,2024-01-09 19:25:00,375.070007,375.149993,374.929992,375.017791,81867.0
1704828600,0,2024-01-09 19:30:00,375.049987,375.48999,375.0,375.459991,108614.0
1704828900,0,2024-01-09 19:35:00,375.424987,375.48001,375.170013,375.260009,94117.0
1704829200,0,2024-01-09 19:40:00,375.276,375.385009,375.0,375.100006,89670.0
1704829500,0,2024-01-09 19:45:00,375.136993,375.40979,375.029998,375.329986,90160.0
1704829800,0,2024-01-09 19:50:00,375.329986,375.450012,375.135009,375.399993,89623.0
1704830100,0,2024-01-09 19:55:00,375.389404,375.440002,375.200592,375.309997,86329.0
1704830400,0,2024-01-09 20:00:00,375.299987,375.429992,374.940002,374.940002,180912.0
1704830700,0,2024-01-09 20:05:00,374.959991,375.070007,374.649993,374.916992,573226.0
1704831000,0,2024-01-09 20:10:00,374.920013,375.169403,374.799987,374.98001,151336.0
1704831300,0,2024-01-09 20:15:00,374.970001,375.179992,374.859985,375.015014,352475.0
1704831600,0,2024-01-09 20:20:00,375.029998,375.283203,374.920013,375.049987,144220.0
1704831900,0,2024-01-09 20:25:00,375.059997,375.174407,374.959991,375.130004,99576.0
1704832200,0,2024-01-09 20:30:00,375.140014,375.220001,374.954986,375.179992,126146.0
1704832500,0,2024-01-09 20:35:00,375.160003,375.209991,374.98999,375.160003,128978.0
1704832800,0,2024-01-09 20:40:00,375.168914,375.256713,374.910003,374.975006,214906.0
1704833100,0,2024-01-09 20:45:00,374.959991,375.160003,374.809997,375.029998,214536.0
1704833400,0,2024-01-09 20:50:00,375.040008,375.533599,374.299987,375.529998,551638.0
1704833700,0,2024-01-09 20:55:00,375.529998,375.799987,375.23999,375.779998,1211822.0
1704897000,0,2024-01-10 14:30:00,376.369995,378.619995,376.320007,378.43991,1381208.0
1704897300,0,2024-01-10 14:35:00,378.369995,379.75,378.170013,379.565002,695290.0
1704897600,0,2024-01-10 14:40:00,379.571411,380.450012,378.809997,380.146087,870752.0
1704897900,0,2024-01-10 14:45:00,380.23001,380.424987,379.119995,379.195007,392031.0
1704898200,0,2024-01-10 14:50:00,379.160095,379.290008,378.25,378.929992,484948.0
1704898500,0,2024-01-10 14:55:00,378.890014,379.929992,378.760009,379.920013,344017.0
1704898800,0,2024-01-10 15:00:00,379.920013,380.329986,379.329986,379.47171,385137.0
1704899100,0,2024-01-10 15:05:00,379.505004,379.950012,379.130004,379.950012,239910.0
1704899400,0,2024-01-10 15:10:00,379.950012,380.850006,379.910003,380.149993,504242.0
1704899700,0,2024-01-10 15:15:00,380.179992,380.570007,380.144989,380.309997,270226.0
1704900000,0,2024-01-10 15:20:00,380.295013,380.5,379.900085,380.339996,266923.0
1704900300,0,2024-01-10 15:25:00,380.350006,381.059997,380.260009,380.959991,290360.0
1704900600,0,2024-01-10 15:30:00,380.929992,381.820007,380.850006,381.510009,550851.0
1704900900,0,2024-01-10 15:35:00,381.529998,381.959991,381.269989,381.940002,334074.0
1704901200,0,2024-01-10 15:40:00,381.940002,382.290008,381.779998,382.0,485040.0
1704901500,0,2024-01-10 15:45:00,381.98001,382.040008,381.380004,381.779998,275544.0
1704901800,0,2024-01-10 15:50:00,381.839996,381.880004,381.5,381.654998,250133.0
1704902100,0,2024-01-10 15:55:00,381.682891,381.73001,381.420013,381.469909,221792.0
1704902400,0,2024-01-10 16:00:00,381.470001,381.880004,381.350006,381.73999,222095.0
1704902700,0,2024-01-10 16:05:00,381.73001,381.799987,381.380004,381.595001,171106.0
1704903000,0,2024-01-10 16:10:00,381.649993,381.660003,380.799987,381.320007,238935.0
1704903300,0,2024-01-10 16:15:00,381.390014,381.390014,380.829986,381.309997,228089.0
1704903600,0,2024-01-10 16:20:00,381.329895,381.760009,381.160003,381.559997,145092.0
1704903900,0,2024-01-10 16:25:00,381.554992,381.693389,381.269989,381.5,136050.0
1704904200,0,2024-01-10 16:30:00,381.489807,381.529998,381.149505,381.290008,130344.0
1704904500,0,2024-01-10 16:35:00,381.309997,381.459991,381.050109,381.190093,117903.0
1704904800,0,2024-01-10 16:40:00,381.190002,381.290008,380.800292,380.945007,209860.0
1704905100,0,2024-01-10 16:45:00,380.945007,380.957,380.650085,380.774993,167081.0
1704905400,0,2024-01-10 16:50:00,380.760009,381.000213,380.470001,381.0,180324.0
1704905700,0,2024-01-10 16:55:00,380.984985,381.279998,380.859985,381.089996,193497.0
1704906000,0,2024-01-10 17:00:00,381.079986,381.170013,380.796905,380.940002,184092.0
1704906300,0,2024-01-10 17:05:00,380.98999,381.350006,380.970001,381.337005,179945.0
1704906600,0,2024-01-10 17:10:00,381.339996,381.589996,381.200012,381.570007,139251.0
1704906900,0,2024-01-10 17:15:00,381.570007,381.869995,381.529998,381.798492,149838.0
1704907200,0,2024-01-10 17:20:00,381.799987,381.920013,381.660003,381.774993,200408.0
1704907500,0,2024-01-10 17:25:00,381.769989,381.950012,381.369995,381.93399,222006.0
1704907800,0,2024-01-10 17:30:00,381.940002,382.125,381.790008,381.959991,188992.0
1704908100,0,2024-01-10 17:35:00,381.959991,382.279998,381.846801,382.260009,136231.0
1704908400,0,2024-01-10 17:40:00,382.260101,382.350006,381.98001,382.079986,119446.0
1704908700,0,2024-01-10 17:45:00,382.070007,382.25,381.950012,382.174987,105813.0
1704909000,0,2024-01-10 17:50:00,382.19989,382.339996,382.140014,382.285003,106223.0
1704909300,0,2024-01-10 17:55:00,382.290008,382.450012,382.220001,382.380004,144348.0
1704909600,0,2024-01-10 18:00:00,382.390014,382.769989,382.0,382.767486,239833.0
1704909900,0,2024-01-10 18:05:00,382.730804,382.809997,381.950012,382.054992,161461.0
1704910200,0,2024-01-10 18:10:00,382.029998,382.125,381.670288,381.940002,157167.0
1704910500,0,2024-01-10 18:15:00,381.975006,382.359985,381.869995,382.220001,100711.0
1704910800,0,2024-01-10 18:20:00,382.209991,382.255004,381.622985,382.23999,158413.0
1704911100,0,2024-01-10 18:25:00,382.23999,382.350006,382.029998,382.049987,87940.0
1704911400,0,2024-01-10 18:30:00,382.059997,382.549987,381.98999,382.519989,134955.0
1704911700,0,2024-01-10 18:35:00,382.524993,382.579986,382.160003,382.390014,87340.0
1704912000,0,2024-01-10 18:40:00,382.390014,382.464996,382.279998,382.350006,72755.0
1704912300,0,2024-01-10 18:45:00,382.369995,382.505004,382.200012,382.505004,121708.0
1704912600,0,2024-01-10 18:50:00,382.510009,382.779998,382.48999,382.734985,82661.0
1704912900,0,2024-01-10 18:55:00,382.720092,382.720092,382.43991,382.529998,112284.0
1704913200,0,2024-01-10 19:00:00,382.549987,382.950012,382.470001,382.950012,128060.0
1704913500,0,2024-01-10 19:05:00,382.950012,383.079986,382.829986,383.059997,196397.0
1704913800,0,2024-01-10 19:10:00,383.045013,383.609985,382.880004,383.200012,267870.0
1704914100,0,2024-01-10 19:15:00,383.220001,383.5,383.089996,383.458801,184167.0
1704914400,0,2024-01-10 19:20:00,383.470001,383.589904,383.339996,383.554992,191041.0
1704914700,0,2024-01-10 19:25:00,383.549987,383.709991,382.950012,383.010009,187928.0
1704915000,0,2024-01-10 19:30:00,383.010009,383.299987,383.0,383.079986,156268.0
1704915300,0,2024-01-10 19:35:00,383.084991,383.190002,383.0,383.060089,121538.0
1704915600,0,2024-01-10 19:40:00,383.079986,383.220001,383.0,383.070007,102517.0
1704915900,0,2024-01-10 19:45:00,383.079986,383.450012,383.0513,383.329986,108437.0
1704916200,0,2024-01-10 19:50:00,383.338714,383.940002,383.338714,383.920013,188898.0
1704916500,0,2024-01-10 19:55:00,383.924987,384.129913,383.82019,384.129913,275622.0
1704916800,0,2024-01-10 20:00:00,384.130004,384.170013,383.540008,383.831604,201444.0
1704917100,0,2024-01-10 20:05:00,383.839996,383.909912,383.570007,383.815002,160168.0
1704917400,0,2024-01-10 20:10:00,383.799987,383.809997,383.369995,383.524993,214682.0
1704917700,0,2024-01-10 20:15:00,383.505004,383.910003,383.160003,383.579986,258801.0
1704918000,0,2024-01-10 20:20:00,383.600006,383.660003,382.75,382.75,236313.0
1704918300,0,2024-01-10 20:25:00,382.774993,383.299987,382.690002,382.940002,195897.0
1704918600,0,2024-01-10 20:30:00,382.950012,383.359985,382.799987,383.209991,198354.0
1704918900,0,2024-01-10 20:35:00,383.220001,383.269989,382.700012,382.98001,346928.0
1704919200,0,2024-01-10 20:40:00,382.98999,383.010009,382.170013,382.25,876455.0
1704919500,0,2024-01-10 20:45:00,382.23999,382.48999,381.809997,381.839996,403561.0
1704919800,0,2024-01-10 20:50:00,381.820007,382.73001,381.320007,382.660003,579416.0
1704920100,0,2024-01-10 20:55:00,382.690002,383.119995,382.390014,382.769989,1176332.0
1704983400,0,2024-01-11 14:30:00,386.0,388.73001,385.950012,388.60501,2215918.0
1704983700,0,2024-01-11 14:35:00,388.570007,390.679992,388.519989,388.654998,1333198.0
1704984000,0,2024-01-11 14:40:00,388.654998,388.720001,387.459991,387.795013,626381.0
1704984300,0,2024-01-11 14:45:00,387.834991,387.920013,385.899993,386.040008,742326.0
1704984600,0,2024-01-11 14:50:00,386.089996,386.765014,385.170013,386.602996,773507.0
1704984900,0,2024-01-11 14:55:00,386.60501,387.089996,385.269989,387.024993,575417.0
1704985200,0,2024-01-11 15:00:00,387.079986,387.23999,385.299987,385.334991,491369.0
1704985500,0,2024-01-11 15:05:00,385.399993,385.440002,382.899993,383.070007,794378.0
1704985800,0,2024-01-11 15:10:00,383.019989,384.649993,383.0,384.25,431065.0
1704986100,0,2024-01-11 15:15:00,384.23999,385.289886,383.579986,385.289886,401801.0
1704986400,0,2024-01-11 15:20:00,385.260009,385.779998,384.809997,385.309997,359638.0
1704986700,0,2024-01-11 15:25:00,385.339996,385.850006,385.220001,385.670013,289852.0
1704987000,0,2024-01-11 15:30:00,385.640014,386.417907,384.609985,384.660003,353922.0
1704987300,0,2024-01-11 15:35:00,384.690002,385.549987,384.630004,385.364288,267715.0
1704987600,0,2024-01-11 15:40:00,385.359985,385.709991,385.160003,385.359985,164831.0
1704987900,0,2024-01-11 15:45:00,385.350006,385.410003,384.350006,384.540008,223468.0
1704988200,0,2024-01-11 15:50:00,384.570007,384.709991,383.320007,383.450012,309262.0
1704988500,0,2024-01-11 15:55:00,383.420013,383.779998,382.709991,382.919311,412532.0
1704988800,0,2024-01-11 16:00:00,382.910003,383.089996,381.865386,382.825012,466634.0
1704989100,0,2024-01-11 16:05:00,382.825012,383.0,382.600006,382.654998,189355.0
1704989400,0,2024-01-11 16:10:00,382.640014,382.899993,381.5,381.549987,308929.0
1704989700,0,2024-01-11 16:15:00,381.549987,381.709991,380.450012,380.670013,430162.0
1704990000,0,2024-01-11 16:20:00,380.659698,381.241394,380.48001,380.913299,289887.0
1704990300,0,2024-01-11 16:25:00,380.890014,381.100006,380.670013,380.839996,219237.0
1704990600,0,2024-01-11 16:30:00,380.850006,381.049713,380.67929,380.752502,124415.0
1704990900,0,2024-01-11 16:35:00,380.760009,381.549987,380.73999,380.945007,345454.0
1704991200,0,2024-01-11 16:40:00,380.950012,381.359985,380.809997,380.899993,178115.0
1704991500,0,2024-01-11 16:45:00,380.890014,382.269989,380.380004,382.25,315233.0
1704991800,0,2024-01-11 16:50:00,382.234985,382.261199,380.920013,381.029998,255881.0
1704992100,0,2024-01-11 16:55:00,381.059997,381.429992,380.904998,380.920013,173406.0
1704992400,0,2024-01-11 17:00:00,380.940002,381.450012,380.920013,381.390014,138036.0
1704992700,0,2024-01-11 17:05:00,381.404998,381.720001,381.190002,381.686492,123868.0
1704993000,0,2024-01-11 17:10:00,381.720001,381.755004,381.440002,381.45639,116075.0
1704993300,0,2024-01-11 17:15:00,381.470001,381.519989,380.899993,381.170013,99240.0
1704993600,0,2024-01-11 17:20:00,381.119995,381.304412,380.750488,381.130004,134817.0
1704993900,0,2024-01-11 17:25:00,381.200012,381.200012,380.700012,380.73999,106201.0
1704994200,0,2024-01-11 17:30:00,380.779998,380.98999,380.760009,380.899993,94893.0
1704994500,0,2024-01-11 17:35:00,380.910003,381.079986,380.769989,381.03601,104048.0
1704994800,0,2024-01-11 17:40:00,381.089996,381.690002,381.070007,381.615905,161833.0
1704995100,0,2024-01-11 17:45:00,381.665008,382.140014,381.649993,382.015014,180817.0
1704995400,0,2024-01-11 17:50:00,382.024597,382.549987,382.010009,382.549987,185794.0
1704995700,0,2024-01-11 17:55:00,382.540008,382.850006,382.070007,382.170013,209574.0
1704996000,0,2024-01-11 18:00:00,382.190002,383.040008,382.070007,382.98999,183872.0
1704996300,0,2024-01-11 18:05:00,382.983703,383.23001,382.5401,382.674987,161990.0
1704996600,0,2024-01-11 18:10:00,382.674987,383.200012,382.619995,383.165008,114205.0
1704996900,0,2024-01-11 18:15:00,383.200012,383.48999,383.029998,383.179992,157749.0
1704997200,0,2024-01-11 18:20:00,383.160003,383.390014,382.959991,383.323608,144381.0
1704997500,0,2024-01-11 18:25:00,383.339996,383.589996,383.140014,383.399993,109405.0
1704997800,0,2024-01-11 18:30:00,383.390014,383.619903,383.257904,383.309997,102886.0
1704998100,0,2024-01-11 18:35:00,383.329986,384.029998,383.329986,383.995605,125839.0
1704998400,0,2024-01-11 18:40:00,383.98001,383.98999,383.679992,383.698791,109316.0
1704998700,0,2024-01-11 18:45:00,383.679992,384.049987,383.609985,383.904998,109780.0
1704999000,0,2024-01-11 18:50:00,383.970001,384.220001,383.660003,384.100006,160062.0
1704999300,0,2024-01-11 18:55:00,384.10501,384.660003,384.0,384.649993,181862.0
1704999600,0,2024-01-11 19:00:00,384.679992,385.059997,384.410003,384.48001,275954.0
1704999900,0,2024-01-11 19:05:00,384.48999,384.679992,384.23001,384.369995,128677.0
1705000200,0,2024-01-11 19:10:00,384.380004,384.700012,384.260009,384.595001,113119.0
1705000500,0,2024-01-11 19:15:00,384.579986,384.779998,384.363189,384.5,137653.0
1705000800,0,2024-01-11 19:20:00,384.450012,384.690002,384.149993,384.200012,117818.0
1705001100,0,2024-01-11 19:25:00,384.190002,384.709991,384.154998,384.660003,129870.0
1705001400,0,2024-01-11 19:30:00,384.640014,385.019989,384.559997,384.662811,159194.0
1705001700,0,2024-01-11 19:35:00,384.709014,384.799987,384.5,384.760009,102062.0
1705002000,0,2024-01-11 19:40:00,384.75,385.200012,384.75,384.910003,202974.0
1705002300,0,2024-01-11 19:45:00,384.950012,385.200012,384.829986,385.0932,125259.0
1705002600,0,2024-01-11 19:50:00,385.100006,385.399993,385.100006,385.309997,137694.0
1705002900,0,2024-01-11 19:55:00,385.279998,385.529998,385.209991,385.299987,182104.0
1705003200,0,2024-01-11 20:00:00,385.290008,385.359985,384.709991,384.940002,468775.0
1705003500,0,2024-01-11 20:05:00,384.959991,385.084991,384.720001,384.88031,165882.0
1705003800,0,2024-01-11 20:10:00,384.880004,384.970001,384.411987,384.871307,198336.0
1705004100,0,2024-01-11 20:15:00,384.850006,384.899993,384.209991,384.400787,168704.0
1705004400,0,2024-01-11 20:20:00,384.434997,384.73999,384.394989,384.570007,180493.0
1705004700,0,2024-01-11 20:25:00,384.559997,384.790008,384.369995,384.429992,151527.0
1705005000,0,2024-01-11 20:30:00,384.440002,384.700012,384.37561,384.670013,161984.0
1705005300,0,2024-01-11 20:35:00,384.670013,384.670013,384.154296,384.404998,190492.0
1705005600,0,2024-01-11 20:40:00,384.399993,384.609985,384.265502,384.369995,186084.0
1705005900,0,2024-01-11 20:45:00,384.380004,384.869995,384.190002,384.709991,227321.0
1705006200,0,2024-01-11 20:50:00,384.679992,385.089996,384.170013,384.768493,406852.0
1705006500,0,2024-01-11 20:55:00,384.720001,384.890014,384.299987,384.589996,1042113.0
1705069800,0,2024-01-12 14:30:00,385.48999,386.309997,384.98001,385.929992,1204684.0
1705070100,0,2024-01-12 14:35:00,385.880004,387.184692,385.609985,386.459991,538782.0
1705070400,0,2024-01-12 14:40:00,386.450012,387.059997,386.190002,386.829986,358809.0
1705070700,0,2024-01-12 14:45:00,386.845001,386.950012,385.510009,386.096984,337379.0
1705071000,0,2024-01-12 14:50:00,386.095001,386.279998,385.320007,385.439392,274276.0
1705071300,0,2024-01-12 14:55:00,385.429992,386.0,385.23999,385.299987,253034.0
1705071600,0,2024-01-12 15:00:00,385.304992,385.345001,384.649993,385.029998,340936.0
1705071900,0,2024-01-12 15:05:00,384.98999,386.309997,384.890014,386.130004,260728.0
1705072200,0,2024-01-12 15:10:00,386.040008,386.339996,385.285705,385.700012,259826.0
1705072500,0,2024-01-12 15:15:00,385.73001,386.109985,384.970001,385.059997,257780.0
1705072800,0,2024-01-12 15:20:00,385.079986,385.779998,385.079986,385.779998,254162.0
1705073100,0,2024-01-12 15:25:00,385.769989,386.040008,385.420013,385.829986,286761.0
1705073400,0,2024-01-12 15:30:00,385.850006,386.529998,385.769989,386.359985,224524.0
1705073700,0,2024-01-12 15:35:00,386.399993,386.714996,385.929992,386.190002,229763.0
1705074000,0,2024-01-12 15:40:00,386.140014,386.709991,385.820007,386.692993,189462.0
1705074300,0,2024-01-12 15:45:00,386.709991,386.820007,386.070007,386.070007,269131.0
1705074600,0,2024-01-12 15:50:00,386.084991,386.390014,385.799987,386.089996,182582.0
1705074900,0,2024-01-12 15:55:00,386.130004,387.010009,386.029998,387.0083,270758.0
1705075200,0,2024-01-12 16:00:00,387.0,387.899993,386.899993,387.529998,388953.0
1705075500,0,2024-01-12 16:05:00,387.549987,388.43991,387.429992,388.380004,371770.0
1705075800,0,2024-01-12 16:10:00,388.380004,388.48001,387.470001,387.73999,315795.0
1705076100,0,2024-01-12 16:15:00,387.734985,388.170013,387.640014,387.98999,175223.0
1705076400,0,2024-01-12 16:20:00,387.984985,388.029998,387.459991,387.471191,178690.0
1705076700,0,2024-01-12 16:25:00,387.486907,388.005004,387.48001,387.859985,169133.0
1705077000,0,2024-01-12 16:30:00,387.869995,388.029907,387.519989,387.779998,145154.0
1705077300,0,2024-01-12 16:35:00,387.779998,387.779998,386.399993,386.964996,280182.0
1705077600,0,2024-01-12 16:40:00,386.941314,387.049987,386.549987,386.880004,166947.0
1705077900,0,2024-01-12 16:45:00,386.850006,387.040008,386.549987,386.899993,136487.0
1705078200,0,2024-01-12 16:50:00,386.890014,387.040008,386.390014,386.579986,154496.0
1705078500,0,2024-01-12 16:55:00,386.595001,386.679901,386.309997,386.420013,144029.0
1705078800,0,2024-01-12 17:00:00,386.450012,386.5,386.135314,386.304992,146139.0
1705079100,0,2024-01-12 17:05:00,386.320007,386.700012,386.190002,386.420013,110069.0
1705079400,0,2024-01-12 17:10:00,386.450012,386.709991,386.309997,386.510009,80397.0
1705079700,0,2024-01-12 17:15:00,386.510009,386.98001,386.380004,386.950012,138355.0
1705080000,0,2024-01-12 17:20:00,386.929992,387.209991,386.820007,386.839996,135613.0
1705080300,0,2024-01-12 17:25:00,386.809997,386.839996,386.359985,386.799987,111696.0
1705080600,0,2024-01-12 17:30:00,386.795013,387.0,386.649993,386.929992,85457.0
1705080900,0,2024-01-12 17:35:00,386.94989,386.950012,386.462799,386.829986,108481.0
1705081200,0,2024-01-12 17:40:00,386.820007,386.970001,386.670013,386.859985,88403.0
1705081500,0,2024-01-12 17:45:00,386.869995,387.010009,386.720001,386.956085,93202.0
1705081800,0,2024-01-12 17:50:00,386.940002,387.440002,386.880096,387.420013,106404.0
1705082100,0,2024-01-12 17:55:00,387.434997,387.48001,387.149993,387.264007,134885.0
1705082400,0,2024-01-12 18:00:00,387.279998,387.529998,387.279998,387.399993,91234.0
1705082700,0,2024-01-12 18:05:00,387.399993,387.760009,387.290008,387.75,129065.0
1705083000,0,2024-01-12 18:10:00,387.779998,387.869995,387.700012,387.795013,136798.0
1705083300,0,2024-01-12 18:15:00,387.772308,387.915008,387.679992,387.73001,124117.0
1705083600,0,2024-01-12 18:20:00,387.760009,388.100006,387.5,387.914703,169147.0
1705083900,0,2024-01-12 18:25:00,387.924987,388.119995,387.700012,387.75,128157.0
1705084200,0,2024-01-12 18:30:00,387.760009,387.98999,387.640014,387.950103,138536.0
1705084500,0,2024-01-12 18:35:00,387.98999,388.260009,387.920013,388.179992,136675.0
1705084800,0,2024-01-12 18:40:00,388.179992,388.399993,388.160003,388.260009,138810.0
1705085100,0,2024-01-12 18:45:00,388.25,388.282196,387.984985,388.234985,102681.0
1705085400,0,2024-01-12 18:50:00,388.25,388.283111,387.984985,388.149993,84080.0
1705085700,0,2024-01-12 18:55:00,388.165008,388.359985,387.959991,388.299987,166779.0
1705086000,0,2024-01-12 19:00:00,388.299987,388.390014,388.130096,388.350006,102784.0
1705086300,0,2024-01-12 19:05:00,388.339996,388.529998,388.25,388.450012,116932.0
1705086600,0,2024-01-12 19:10:00,388.445007,388.570007,388.264099,388.535003,144353.0
1705086900,0,2024-01-12 19:15:00,388.535003,388.679992,388.350006,388.48001,192623.0
1705087200,0,2024-01-12 19:20:00,388.473999,388.579986,387.799987,388.130004,200746.0
1705087500,0,2024-01-12 19:25:00,388.160003,388.334991,387.970001,388.269989,94528.0
1705087800,0,2024-01-12 19:30:00,388.279998,388.290008,387.640014,387.805389,133355.0
1705088100,0,2024-01-12 19:35:00,387.799987,388.119995,387.600006,388.0,167441.0
1705088400,0,2024-01-12 19:40:00,388.019989,388.140014,387.899993,388.017211,88319.0
1705088700,0,2024-01-12 19:45:00,388.0,388.019989,387.839996,388.0,108283.0
1705089000,0,2024-01-12 19:50:00,387.98999,388.200012,387.890106,388.119903,134966.0
1705089300,0,2024-01-12 19:55:00,388.10501,388.140014,387.869995,387.920013,98527.0
1705089600,0,2024-01-12 20:00:00,387.920013,387.92749,387.53009,387.619995,160848.0
1705089900,0,2024-01-12 20:05:00,387.589996,387.976806,387.519989,387.869995,157922.0
1705090200,0,2024-01-12 20:10:00,387.86499,387.869995,387.570007,387.75,133387.0
1705090500,0,2024-01-12 20:15:00,387.734985,388.089996,387.690002,387.920013,144989.0
1705090800,0,2024-01-12 20:20:00,387.920013,387.970001,387.220001,387.290008,237297.0
1705091100,0,2024-01-12 20:25:00,387.279998,387.820007,387.273284,387.609985,188763.0
1705091400,0,2024-01-12 20:30:00,387.630004,387.950012,387.549987,387.916992,155561.0
1705091700,0,2024-01-12 20:35:00,387.929992,387.940002,387.690002,387.73999,148588.0
1705092000,0,2024-01-12 20:40:00,387.75,388.059997,387.649993,388.040008,217766.0
1705092300,0,2024-01-12 20:45:00,388.019989,388.559997,387.98999,388.540008,598166.0
1705092600,0,2024-01-12 20:50:00,388.549987,388.679992,388.220001,388.589599,411697.0
1705092900,0,2024-01-12 20:55:00,388.570007,388.679992,388.25,388.410003,851672.0
1705415400,0,2024-01-16 14:30:00,393.660003,394.029998,392.25,393.459991,2507722.0
1705415700,0,2024-01-16 14:35:00,393.450012,393.700012,390.609985,391.160003,936274.0
1705416000,0,2024-01-16 14:40:00,391.23999,391.48001,389.920013,391.210296,744734.0
1705416300,0,2024-01-16 14:45:00,391.160003,391.409912,389.869995,389.920104,502749.0
1705416600,0,2024-01-16 14:50:00,389.940002,390.423309,389.470001,390.200012,538880.0
1705416900,0,2024-01-16 14:55:00,390.170013,392.0,390.119995,391.929992,614220.0
1705417200,0,2024-01-16 15:00:00,391.959991,392.079986,390.859985,391.167999,589664.0
1705417500,0,2024-01-16 15:05:00,391.220001,391.910705,391.220001,391.785003,382471.0
1705417800,0,2024-01-16 15:10:00,391.769989,392.049987,391.209991,391.73999,384719.0
1705418100,0,2024-01-16 15:15:00,391.809997,391.878509,390.876007,390.876007,325275.0
1705418400,0,2024-01-16 15:20:00,390.869995,392.049987,390.779998,391.98999,367666.0
1705418700,0,2024-01-16 15:25:00,392.02069,392.470001,391.959991,392.119995,368386.0
1705419000,0,2024-01-16 15:30:00,392.095001,392.579986,392.010009,392.48001,294578.0
1705419300,0,2024-01-16 15:35:00,392.48999,392.630004,391.25,391.88211,294328.0
1705419600,0,2024-01-16 15:40:00,391.928009,392.700012,391.869995,392.260009,254536.0
1705419900,0,2024-01-16 15:45:00,392.279998,392.809997,392.226013,392.524993,245204.0
1705420200,0,2024-01-16 15:50:00,392.510009,392.600006,392.130004,392.415008,231627.0
1705420500,0,2024-01-16 15:55:00,392.429992,393.220001,392.309997,392.809997,356177.0
1705420800,0,2024-01-16 16:00:00,392.859985,393.040008,390.320007,390.674987,559375.0
1705421100,0,2024-01-16 16:05:00,390.600006,391.765014,390.399993,391.350189,304779.0
1705421400,0,2024-01-16 16:10:00,391.309997,391.589996,390.390014,391.25,239422.0
1705421700,0,2024-01-16 16:15:00,391.23001,392.099914,390.940002,391.679992,234436.0
1705422000,0,2024-01-16 16:20:00,391.670898,392.510009,391.612701,392.119995,169604.0
1705422300,0,2024-01-16 16:25:00,392.170013,392.390014,391.649993,391.649993,146059.0
1705422600,0,2024-01-16 16:30:00,391.690002,392.319885,391.600006,392.154998,170838.0
1705422900,0,2024-01-16 16:35:00,392.170013,392.200012,391.25,391.630004,141125.0
1705423200,0,2024-01-16 16:40:00,391.579986,391.708312,391.149993,391.543212,131700.0
1705423500,0,2024-01-16 16:45:00,391.570007,391.869995,390.799987,391.60501,299273.0
1705423800,0,2024-01-16 16:50:00,391.600006,391.75,390.709991,390.769989,140496.0
1705424100,0,2024-01-16 16:55:00,390.764801,390.99649,390.23001,390.579986,195457.0
1705424400,0,2024-01-16 17:00:00,390.559997,390.990997,390.170013,390.320404,162520.0
1705424700,0,2024-01-16 17:05:00,390.320007,390.589904,390.048095,390.179992,160433.0
1705425000,0,2024-01-16 17:10:00,390.179992,390.452514,390.0,390.160003,166798.0
1705425300,0,2024-01-16 17:15:00,390.11499,390.579986,390.080108,390.285003,130239.0
1705425600,0,2024-01-16 17:20:00,390.27301,390.73001,390.179992,390.640014,153697.0
1705425900,0,2024-01-16 17:25:00,390.640014,390.700012,389.73001,389.779998,186379.0
1705426200,0,2024-01-16 17:30:00,389.760009,389.790008,389.290008,389.605987,180595.0
1705426500,0,2024-01-16 17:35:00,389.592498,390.0,389.510009,389.834991,133050.0
1705426800,0,2024-01-16 17:40:00,389.804992,389.880004,389.446289,389.446289,104944.0
1705427100,0,2024-01-16 17:45:00,389.470001,389.649902,389.079986,389.130004,132653.0
1705427400,0,2024-01-16 17:50:00,389.100006,389.42041,388.950012,389.130004,187370.0
1705427700,0,2024-01-16 17:55:00,389.149993,389.195007,388.309997,388.380004,301023.0
1705428000,0,2024-01-16 18:00:00,388.390014,388.390014,387.622894,387.869995,346407.0
1705428300,0,2024-01-16 18:05:00,387.809997,388.420013,387.630004,388.380004,191274.0
1705428600,0,2024-01-16 18:10:00,388.420013,388.799987,388.316314,388.789398,183686.0
1705428900,0,2024-01-16 18:15:00,388.769989,389.260009,388.678802,388.98999,229581.0
1705429200,0,2024-01-16 18:20:00,389.0,389.049987,388.160003,388.494384,149316.0
1705429500,0,2024-01-16 18:25:00,388.510009,389.029998,388.269989,389.010009,156510.0
1705429800,0,2024-01-16 18:30:00,389.019989,389.75,389.019989,389.640014,172529.0
1705430100,0,2024-01-16 18:35:00,389.626312,389.670013,388.970001,389.200012,170866.0
1705430400,0,2024-01-16 18:40:00,389.202911,389.450012,389.100006,389.390014,158693.0
1705430700,0,2024-01-16 18:45:00,389.299987,389.390014,388.820007,388.902496,85009.0
1705431000,0,2024-01-16 18:50:00,388.829895,389.0,388.589996,388.685699,96618.0
1705431300,0,2024-01-16 18:55:00,388.700012,388.929992,388.540008,388.859985,91067.0
1705431600,0,2024-01-16 19:00:00,388.869995,389.029998,388.619995,388.760406,148479.0
1705431900,0,2024-01-16 19:05:00,388.73001,389.089996,388.579986,388.595001,116929.0
1705432200,0,2024-01-16 19:10:00,388.635009,388.635009,388.25,388.361694,122666.0
1705432500,0,2024-01-16 19:15:00,388.299987,388.320007,388.0,388.070007,118654.0
1705432800,0,2024-01-16 19:20:00,388.100006,388.883697,388.089996,388.820007,168424.0
1705433100,0,2024-01-16 19:25:00,388.807189,389.010009,388.619995,388.662994,147903.0
1705433400,0,2024-01-16 19:30:00,388.679992,388.839996,388.410003,388.815002,140404.0
1705433700,0,2024-01-16 19:35:00,388.790008,389.140014,388.660003,389.079986,167447.0
1705434000,0,2024-01-16 19:40:00,389.079986,389.209991,388.910003,389.200012,104097.0
1705434300,0,2024-01-16 19:45:00,389.200012,389.809906,389.130004,389.760009,190112.0
1705434600,0,2024-01-16 19:50:00,389.760009,389.829986,389.359985,389.380004,138235.0
1705434900,0,2024-01-16 19:55:00,389.360107,389.73999,389.319213,389.719299,119797.0
1705435200,0,2024-01-16 20:00:00,389.700012,389.910003,389.380004,389.498199,126253.0
1705435500,0,2024-01-16 20:05:00,389.450012,389.630004,389.365112,389.560089,104929.0
1705435800,0,2024-01-16 20:10:00,389.570007,389.920013,389.519989,389.545013,141039.0
1705436100,0,2024-01-16 20:15:00,389.570007,389.829986,389.5,389.790008,152397.0
1705436400,0,2024-01-16 20:20:00,389.790008,389.869903,389.470001,389.640014,125163.0
1705436700,0,2024-01-16 20:25:00,389.625,389.769989,389.450012,389.470001,139906.0
1705437000,0,2024-01-16 20:30:00,389.48001,389.679809,389.380004,389.470001,168167.0
1705437300,0,2024-01-16 20:35:00,389.459991,389.720001,389.390014,389.510009,167348.0
1705437600,0,2024-01-16 20:40:00,389.510009,389.790008,389.390014,389.736297,205001.0
1705437900,0,2024-01-16 20:45:00,389.720001,389.899993,389.549987,389.759307,209676.0
1705438200,0,2024-01-16 20:50:00,389.75,390.050811,389.540008,389.859985,416204.0
1705438500,0,2024-01-16 20:55:00,389.859985,390.380004,389.809997,390.269989,743674.0
1705501800,0,2024-01-17 14:30:00,387.98001,388.549987,385.464996,386.079986,1500414.0
1705502100,0,2024-01-17 14:35:00,386.070007,386.940002,385.98999,386.200012,361856.0
1705502400,0,2024-01-17 14:40:00,386.25,387.040008,386.100006,386.312011,376956.0
1705502700,0,2024-01-17 14:45:00,386.299987,386.704986,385.119995,385.350006,503343.0
1705503000,0,2024-01-17 14:50:00,385.390014,385.686004,384.809997,385.214996,462546.0
1705503300,0,2024-01-17 14:55:00,385.220001,386.059997,385.220001,385.820007,279230.0
1705503600,0,2024-01-17 15:00:00,385.804992,386.390014,385.23999,386.339996,326448.0
1705503900,0,2024-01-17 15:05:00,386.36499,386.704986,386.0,386.279998,230567.0
1705504200,0,2024-01-17 15:10:00,386.190002,386.609985,386.010009,386.570098,186121.0
1705504500,0,2024-01-17 15:15:00,386.570007,386.769989,386.140014,386.420013,248546.0
1705504800,0,2024-01-17 15:20:00,386.369995,386.410003,385.815002,386.220001,214062.0
1705505100,0,2024-01-17 15:25:00,386.255004,387.220001,386.190002,387.010009,233040.0
1705505400,0,2024-01-17 15:30:00,386.98999,387.139892,386.589996,386.75,196930.0
1705505700,0,2024-01-17 15:35:00,386.73001,387.040008,386.070007,386.971496,191782.0
1705506000,0,2024-01-17 15:40:00,386.959991,387.277099,386.760009,386.779998,171887.0
1705506300,0,2024-01-17 15:45:00,386.799987,387.549987,386.670806,387.23999,189635.0
1705506600,0,2024-01-17 15:50:00,387.249908,387.600006,386.98001,387.149993,180939.0
1705506900,0,2024-01-17 15:55:00,387.179992,387.399993,387.0,387.367309,171410.0
1705507200,0,2024-01-17 16:00:00,387.359985,388.470001,387.350006,388.440002,297613.0
1705507500,0,2024-01-17 16:05:00,388.470001,388.779998,388.370086,388.490112,224901.0
1705507800,0,2024-01-17 16:10:00,388.494995,389.119995,388.339996,388.420013,197232.0
1705508100,0,2024-01-17 16:15:00,388.440002,388.820007,388.070098,388.749908,174169.0
1705508400,0,2024-01-17 16:20:00,388.73001,389.450012,388.700012,389.269989,251317.0
1705508700,0,2024-01-17 16:25:00,389.295013,389.369995,388.890014,389.209991,176320.0
1705509000,0,2024-01-17 16:30:00,389.209991,389.756011,389.209991,389.73999,287773.0
1705509300,0,2024-01-17 16:35:00,389.769989,389.890014,389.440002,389.869995,199970.0
1705509600,0,2024-01-17 16:40:00,389.869995,390.109985,389.5,389.76181,461906.0
1705509900,0,2024-01-17 16:45:00,389.753814,389.959991,389.5,389.659698,189450.0
1705510200,0,2024-01-17 16:50:00,389.670013,389.720001,389.23001,389.450012,166929.0
1705510500,0,2024-01-17 16:55:00,389.459991,389.832,389.420013,389.75,133752.0
1705510800,0,2024-01-17 17:00:00,389.75,390.019989,389.279998,389.380004,171938.0
1705511100,0,2024-01-17 17:05:00,389.390014,389.470001,389.03189,389.234985,107894.0
1705511400,0,2024-01-17 17:10:00,389.25,389.579986,389.089996,389.510009,168665.0
1705511700,0,2024-01-17 17:15:00,389.510009,389.679992,389.170013,389.450012,104879.0
1705512000,0,2024-01-17 17:20:00,389.445007,389.559997,388.929992,389.130004,150718.0
1705512300,0,2024-01-17 17:25:00,389.109985,389.179992,388.48001,388.720001,150932.0
1705512600,0,2024-01-17 17:30:00,388.679992,389.11499,388.570007,388.80899,102757.0
1705512900,0,2024-01-17 17:35:00,388.790008,389.019989,388.690002,388.950012,82122.0
1705513200,0,2024-01-17 17:40:00,388.940002,389.089996,388.769989,388.929992,82293.0
1705513500,0,2024-01-17 17:45:00,388.910003,389.359985,388.795013,389.244995,82599.0
1705513800,0,2024-01-17 17:50:00,389.25,389.48999,389.190002,389.260009,92959.0
1705514100,0,2024-01-17 17:55:00,389.265014,389.519989,389.169097,389.510009,84418.0
1705514400,0,2024-01-17 18:00:00,389.48001,389.869995,389.470001,389.869995,130281.0
1705514700,0,2024-01-17 18:05:00,389.859985,389.859985,389.320007,389.320007,98478.0
1705515000,0,2024-01-17 18:10:00,389.350006,389.390014,388.790008,388.890014,119554.0
1705515300,0,2024-01-17 18:15:00,388.859985,388.884704,388.579986,388.850097,122473.0
1705515600,0,2024-01-17 18:20:00,388.880004,388.959991,388.179992,388.345001,123625.0
1705515900,0,2024-01-17 18:25:00,388.339996,388.529998,388.269989,388.429901,95037.0
1705516200,0,2024-01-17 18:30:00,388.410003,388.5,388.119995,388.200012,111556.0
1705516500,0,2024-01-17 18:35:00,388.170013,388.279998,387.690002,387.769989,173311.0
1705516800,0,2024-01-17 18:40:00,387.744995,387.779998,387.380004,387.709991,153456.0
1705517100,0,2024-01-17 18:45:00,387.734985,387.734985,387.049499,387.154998,130509.0
1705517400,0,2024-01-17 18:50:00,387.154998,387.970001,387.149993,387.679992,175541.0
1705517700,0,2024-01-17 18:55:00,387.684997,387.820007,387.420013,387.609985,131131.0
1705518000,0,2024-01-17 19:00:00,387.619995,387.73999,387.399993,387.61499,136012.0
1705518300,0,2024-01-17 19:05:00,387.600006,387.640014,387.290008,387.640014,100512.0
1705518600,0,2024-01-17 19:10:00,387.630004,387.700012,387.23001,387.23001,125311.0
1705518900,0,2024-01-17 19:15:00,387.23001,387.600006,387.190002,387.48999,129404.0
1705519200,0,2024-01-17 19:20:00,387.48001,388.220001,387.450012,388.19989,187814.0
1705519500,0,2024-01-17 19:25:00,388.180694,388.390014,387.880798,388.070007,104285.0
1705519800,0,2024-01-17 19:30:00,388.059814,388.399993,388.019989,388.079986,128608.0
1705520100,0,2024-01-17 19:35:00,388.091613,388.350006,387.984985,388.059997,116637.0
1705520400,0,2024-01-17 19:40:00,388.070007,388.649993,387.950012,388.608306,140021.0
1705520700,0,2024-01-17 19:45:00,388.619995,388.649993,388.265014,388.265014,86483.0
1705521000,0,2024-01-17 19:50:00,388.277099,388.570007,388.277099,388.483306,793810.0
1705521300,0,2024-01-17 19:55:00,388.48001,388.700012,388.464996,388.5,115819.0
1705521600,0,2024-01-17 20:00:00,388.510009,388.630004,388.23001,388.299987,117976.0
1705521900,0,2024-01-17 20:05:00,388.320007,388.559997,388.269989,388.450012,119424.0
1705522200,0,2024-01-17 20:10:00,388.436614,388.48999,387.98001,387.98001,152129.0
1705522500,0,2024-01-17 20:15:00,388.010009,388.5,387.98999,388.429992,114484.0
1705522800,0,2024-01-17 20:20:00,388.457214,388.470001,387.760101,387.809997,133287.0
1705523100,0,2024-01-17 20:25:00,387.799987,388.007812,387.760009,387.904998,113361.0
1705523400,0,2024-01-17 20:30:00,387.920013,388.470001,387.880004,388.410003,201079.0
1705523700,0,2024-01-17 20:35:00,388.420013,388.73999,388.410003,388.690002,151651.0
1705524000,0,2024-01-17 20:40:00,388.700012,388.910003,388.665008,388.765014,168322.0
1705524300,0,2024-01-17 20:45:00,388.760009,389.130004,388.709991,389.049987,416505.0
1705524600,0,2024-01-17 20:50:00,389.079986,389.820007,389.059997,389.570007,807670.0
1705524900,0,2024-01-17 20:55:00,389.570007,389.820007,389.209991,389.399993,851971.0
1705588200,0,2024-01-18 14:30:00,391.720001,392.420013,390.709991,391.505004,1696981.0
1705588500,0,2024-01-18 14:35:00,391.505004,392.609985,391.440002,392.160003,568615.0
1705588800,0,2024-01-18 14:40:00,392.160003,393.190002,392.160003,392.679992,622278.0
1705589100,0,2024-01-18 14:45:00,392.670013,392.839996,391.75,392.049987,503604.0
1705589400,0,2024-01-18 14:50:00,392.054992,392.369903,391.630004,391.765991,273434.0
1705589700,0,2024-01-18 14:55:00,391.790008,392.329986,391.420013,392.179992,270966.0
1705590000,0,2024-01-18 15:00:00,392.190002,392.600006,390.98999,391.095001,302640.0
1705590300,0,2024-01-18 15:05:00,391.109985,391.959991,390.970001,391.494995,201057.0
1705590600,0,2024-01-18 15:10:00,391.540008,392.119995,391.5,391.907897,196386.0
1705590900,0,2024-01-18 15:15:00,391.929992,392.23999,391.5,391.524993,232617.0
1705591200,0,2024-01-18 15:20:00,391.630004,392.149993,391.23999,392.11499,225523.0
1705591500,0,2024-01-18 15:25:00,392.170013,392.429901,391.899993,392.200012,219837.0
1705591800,0,2024-01-18 15:30:00,392.220001,392.378112,391.554992,392.339996,254164.0
1705592100,0,2024-01-18 15:35:00,392.329986,392.799987,392.170013,392.769989,333583.0
1705592400,0,2024-01-18 15:40:00,392.769989,392.98001,392.149993,392.329986,326084.0
1705592700,0,2024-01-18 15:45:00,392.359985,392.744995,392.179992,392.744995,268797.0
1705593000,0,2024-01-18 15:50:00,392.729187,392.760009,392.309997,392.529998,170877.0
1705593300,0,2024-01-18 15:55:00,392.529998,392.654998,392.0,392.478393,181183.0
1705593600,0,2024-01-18 16:00:00,392.48001,392.515014,391.959991,392.109985,179541.0
1705593900,0,2024-01-18 16:05:00,392.089996,392.519989,392.019989,392.339996,217397.0
1705594200,0,2024-01-18 16:10:00,392.339996,392.537994,392.290008,392.459991,137731.0
1705594500,0,2024-01-18 16:15:00,392.48001,392.609985,392.369995,392.48999,160250.0
1705594800,0,2024-01-18 16:20:00,392.48999,393.119995,392.459991,392.98999,277711.0
1705595100,0,2024-01-18 16:25:00,392.998809,393.029998,392.570007,392.670013,222150.0
1705595400,0,2024-01-18 16:30:00,392.700012,393.011688,392.494995,392.522491,173818.0
1705595700,0,2024-01-18 16:35:00,392.519989,393.100006,392.519989,392.815002,176862.0
1705596000,0,2024-01-18 16:40:00,392.779998,393.079895,392.459991,392.890014,170851.0
1705596300,0,2024-01-18 16:45:00,392.880004,393.010009,392.529998,392.820007,122824.0
1705596600,0,2024-01-18 16:50:00,392.815002,393.130004,392.790008,392.924987,176191.0
1705596900,0,2024-01-18 16:55:00,392.940002,392.98999,392.579986,392.799987,148741.0
1705597200,0,2024-01-18 17:00:00,392.850006,392.899993,391.290008,391.290008,266359.0
1705597500,0,2024-01-18 17:05:00,391.290008,391.679901,391.227905,391.630004,190204.0
1705597800,0,2024-01-18 17:10:00,391.630004,391.723785,390.959991,391.640014,221153.0
1705598100,0,2024-01-18 17:15:00,391.649993,392.170013,391.609985,391.899993,132749.0
1705598400,0,2024-01-18 17:20:00,391.880004,392.029998,391.529998,391.790008,116077.0
1705598700,0,2024-01-18 17:25:00,391.790008,392.019989,391.720001,392.010009,70686.0
1705599000,0,2024-01-18 17:30:00,392.040008,392.040008,391.25,391.290008,148965.0
1705599300,0,2024-01-18 17:35:00,391.270111,391.600006,391.149993,391.540008,150036.0
1705599600,0,2024-01-18 17:40:00,391.545013,391.890014,391.388793,391.873809,92375.0
1705599900,0,2024-01-18 17:45:00,391.869995,391.970001,391.760009,391.940002,90265.0
1705600200,0,2024-01-18 17:50:00,391.964599,391.964599,391.329986,391.401092,99566.0
1705600500,0,2024-01-18 17:55:00,391.420013,391.579986,391.100006,391.170013,71269.0
1705600800,0,2024-01-18 18:00:00,391.160003,391.220001,390.420013,390.739898,160678.0
1705601100,0,2024-01-18 18:05:00,390.760009,390.910003,390.410003,390.845489,105338.0
1705601400,0,2024-01-18 18:10:00,390.853607,390.853607,390.25,390.48999,87730.0
1705601700,0,2024-01-18 18:15:00,390.470001,390.73999,390.234985,390.36499,76550.0
1705602000,0,2024-01-18 18:20:00,390.350006,390.464996,390.119995,390.290008,97876.0
1705602300,0,2024-01-18 18:25:00,390.299987,390.5,390.119995,390.269989,108850.0
1705602600,0,2024-01-18 18:30:00,390.325012,390.845703,390.26361,390.769989,88502.0
1705602900,0,2024-01-18 18:35:00,390.769989,390.964996,390.630004,390.890289,88606.0
1705603200,0,2024-01-18 18:40:00,390.899993,391.460113,390.649993,391.454986,102789.0
1705603500,0,2024-01-18 18:45:00,391.48001,391.640014,391.269989,391.510009,130367.0
1705603800,0,2024-01-18 18:50:00,391.48999,391.720001,391.450103,391.671203,100177.0
1705604100,0,2024-01-18 18:55:00,391.670013,391.820007,391.519989,391.519989,93914.0
1705604400,0,2024-01-18 19:00:00,391.540008,391.910003,391.48999,391.804992,88215.0
1705604700,0,2024-01-18 19:05:00,391.795013,391.929901,391.709991,391.911499,98618.0
1705605000,0,2024-01-18 19:10:00,391.9234,392.359985,391.899993,392.100006,150069.0
1705605300,0,2024-01-18 19:15:00,392.100006,392.339996,392.019989,392.189086,121501.0
1705605600,0,2024-01-18 19:20:00,392.200012,392.75,392.049987,392.5,203581.0
1705605900,0,2024-01-18 19:25:00,392.510009,392.779998,392.431213,392.709991,172830.0
1705606200,0,2024-01-18 19:30:00,392.760009,393.019989,392.399993,392.399993,178150.0
1705606500,0,2024-01-18 19:35:00,392.384399,392.929992,392.384399,392.679992,130225.0
1705606800,0,2024-01-18 19:40:00,392.700012,392.818908,392.350006,392.409484,125673.0
1705607100,0,2024-01-18 19:45:00,392.410003,392.929992,392.170013,392.779998,177415.0
1705607400,0,2024-01-18 19:50:00,392.774993,393.019989,392.559997,392.799987,141026.0
1705607700,0,2024-01-18 19:55:00,392.839996,392.940002,392.600006,392.809997,88634.0
1705608000,0,2024-01-18 20:00:00,392.809997,393.029296,392.73999,392.970001,109266.0
1705608300,0,2024-01-18 20:05:00,392.950012,393.140014,392.790008,393.070007,146426.0
1705608600,0,2024-01-18 20:10:00,393.100006,393.179992,393.007507,393.029998,176003.0
1705608900,0,2024-01-18 20:15:00,393.059997,393.260009,392.869995,392.869995,176912.0
1705609200,0,2024-01-18 20:20:00,392.875,393.119995,392.748687,392.760009,236368.0
1705609500,0,2024-01-18 20:25:00,392.799987,392.86499,392.559997,392.85501,126270.0
1705609800,0,2024-01-18 20:30:00,392.869995,393.029998,392.676696,392.789489,157850.0
1705610100,0,2024-01-18 20:35:00,392.789886,392.98999,392.5,392.554992,166571.0
1705610400,0,2024-01-18 20:40:00,392.529998,392.970001,392.420104,392.920013,187303.0
1705610700,0,2024-01-18 20:45:00,392.890014,393.040008,392.834991,392.970001,190428.0
1705611000,0,2024-01-18 20:50:00,392.950012,393.75,392.910003,393.529998,836460.0
1705611300,0,2024-01-18 20:55:00,393.524993,393.98999,393.089996,393.839996,1392428.0
1705674600,0,2024-01-19 14:30:00,395.760009,395.850006,393.940002,394.290008,3560984.0
1705674900,0,2024-01-19 14:35:00,394.209991,395.320007,393.5,394.910003,510331.0
1705675200,0,2024-01-19 14:40:00,394.914306,395.040008,394.149993,394.309997,362547.0
1705675500,0,2024-01-19 14:45:00,394.380004,395.179992,394.170104,394.899993,261000.0
1705675800,0,2024-01-19 14:50:00,394.869995,395.23001,394.640014,395.059997,268651.0
1705676100,0,2024-01-19 14:55:00,395.049285,395.25,394.649993,394.880004,249655.0
1705676400,0,2024-01-19 15:00:00,394.890014,395.399993,394.820007,395.209991,486801.0
1705676700,0,2024-01-19 15:05:00,395.22821,395.289886,394.179992,394.25,314384.0
1705677000,0,2024-01-19 15:10:00,394.260009,394.709991,394.160003,394.549987,235594.0
1705677300,0,2024-01-19 15:15:00,394.619995,395.380004,394.529998,395.279998,245053.0
1705677600,0,2024-01-19 15:20:00,395.319091,395.53659,394.549987,394.825012,224829.0
1705677900,0,2024-01-19 15:25:00,394.825012,395.119995,394.809997,394.920013,230864.0
1705678200,0,2024-01-19 15:30:00,394.920013,394.929992,394.149993,394.22351,327581.0
1705678500,0,2024-01-19 15:35:00,394.200012,394.679992,393.859985,394.170013,240975.0
1705678800,0,2024-01-19 15:40:00,394.148284,394.879913,394.148284,394.839996,226061.0
1705679100,0,2024-01-19 15:45:00,394.831695,394.98001,394.5,394.809997,196542.0
1705679400,0,2024-01-19 15:50:00,394.809997,395.029907,394.619995,394.950012,203851.0
1705679700,0,2024-01-19 15:55:00,394.959991,395.350006,394.660003,394.98001,231437.0
1705680000,0,2024-01-19 16:00:00,395.0,395.299987,394.859985,395.200012,205358.0
1705680300,0,2024-01-19 16:05:00,395.179992,395.470001,395.140014,395.214996,257803.0
1705680600,0,2024-01-19 16:10:00,395.214996,395.899993,395.190002,395.536285,265497.0
1705680900,0,2024-01-19 16:15:00,395.559997,396.170013,395.524993,396.120208,299770.0
1705681200,0,2024-01-19 16:20:00,396.119995,396.188507,395.829986,396.125,186440.0
1705681500,0,2024-01-19 16:25:00,396.109985,396.299987,395.940002,396.016906,152074.0
1705681800,0,2024-01-19 16:30:00,395.98999,395.98999,395.260009,395.290008,194902.0
1705682100,0,2024-01-19 16:35:00,395.292297,395.399993,395.100006,395.25,186074.0
1705682400,0,2024-01-19 16:40:00,395.225006,395.25,394.809997,395.209991,280776.0
1705682700,0,2024-01-19 16:45:00,395.197387,395.549987,395.170013,395.390014,122757.0
1705683000,0,2024-01-19 16:50:00,395.390014,395.829986,395.36499,395.559997,126910.0
1705683300,0,2024-01-19 16:55:00,395.565002,395.700012,395.299987,395.422302,160496.0
1705683600,0,2024-01-19 17:00:00,395.454986,395.540008,395.290008,395.329986,154373.0
1705683900,0,2024-01-19 17:05:00,395.325012,395.329986,394.920013,394.940093,162335.0
1705684200,0,2024-01-19 17:10:00,394.977996,395.350006,394.73001,395.299987,169152.0
1705684500,0,2024-01-19 17:15:00,395.309997,395.36499,395.079986,395.23999,157423.0
1705684800,0,2024-01-19 17:20:00,395.23999,395.640014,395.160003,395.510009,131133.0
1705685100,0,2024-01-19 17:25:00,395.510009,395.649993,395.23001,395.470001,119706.0
1705685400,0,2024-01-19 17:30:00,395.5,395.98999,395.380004,395.709991,237405.0
1705685700,0,2024-01-19 17:35:00,395.690002,396.049987,395.679992,395.72879,185433.0
1705686000,0,2024-01-19 17:40:00,395.78659,395.959991,395.390014,395.859985,130975.0
1705686300,0,2024-01-19 17:45:00,395.850006,395.950012,395.609985,395.790008,91911.0
1705686600,0,2024-01-19 17:50:00,395.790008,396.140014,395.769989,396.010009,140688.0
1705686900,0,2024-01-19 17:55:00,396.020996,396.23001,395.98999,396.220001,144915.0
1705687200,0,2024-01-19 18:00:00,396.220001,396.299987,395.809997,395.910003,130751.0
1705687500,0,2024-01-19 18:05:00,395.936096,396.140014,395.827301,396.089996,128890.0
1705687800,0,2024-01-19 18:10:00,396.071411,396.269989,395.910003,396.089996,131754.0
1705688100,0,2024-01-19 18:15:00,396.119995,396.559997,396.119995,396.329986,213428.0
1705688400,0,2024-01-19 18:20:00,396.345001,396.5,396.149993,396.337402,134463.0
1705688700,0,2024-01-19 18:25:00,396.390014,396.48999,396.149993,396.304992,563110.0
1705689000,0,2024-01-19 18:30:00,396.315185,396.839996,396.315185,396.809997,212519.0
1705689300,0,2024-01-19 18:35:00,396.840393,397.049987,396.619995,396.619995,220600.0
1705689600,0,2024-01-19 18:40:00,396.609985,396.790008,396.570007,396.709991,126180.0
1705689900,0,2024-01-19 18:45:00,396.73001,397.019989,396.670013,396.859985,213456.0
1705690200,0,2024-01-19 18:50:00,396.880004,396.910003,396.48001,396.821685,179933.0
1705690500,0,2024-01-19 18:55:00,396.850006,396.98999,396.799987,396.98999,159161.0
1705690800,0,2024-01-19 19:00:00,396.98999,397.089904,396.429992,396.890014,359164.0
1705691100,0,2024-01-19 19:05:00,396.899993,397.130004,396.704986,396.839996,142730.0
1705691400,0,2024-01-19 19:10:00,396.769989,397.190002,396.755004,397.070007,182896.0
1705691700,0,2024-01-19 19:15:00,397.079803,397.140014,396.450012,396.873199,300119.0
1705692000,0,2024-01-19 19:20:00,396.869995,396.890014,396.510009,396.769989,241439.0
1705692300,0,2024-01-19 19:25:00,396.799987,397.23999,396.130004,396.260101,285030.0
1705692600,0,2024-01-19 19:30:00,396.269989,396.570007,396.029998,396.399993,196803.0
1705692900,0,2024-01-19 19:35:00,396.440002,397.0,395.940002,396.899993,190934.0
1705693200,0,2024-01-19 19:40:00,396.875,397.010009,396.390014,396.649993,147721.0
1705693500,0,2024-01-19 19:45:00,396.640014,396.899993,396.359985,396.709991,161541.0
1705693800,0,2024-01-19 19:50:00,396.73999,396.830505,396.549987,396.760009,129266.0
1705694100,0,2024-01-19 19:55:00,396.769989,397.0,396.767486,396.934997,149546.0
1705694400,0,2024-01-19 20:00:00,396.950012,397.029998,396.660003,396.839996,199445.0
1705694700,0,2024-01-19 20:05:00,396.890014,397.089996,396.73001,396.938293,161822.0
1705695000,0,2024-01-19 20:10:00,396.964996,397.140014,396.829986,397.100006,183458.0
1705695300,0,2024-01-19 20:15:00,397.114898,397.541198,397.100006,397.350006,240528.0
1705695600,0,2024-01-19 20:20:00,397.339996,397.549987,397.243011,397.312805,176099.0
1705695900,0,2024-01-19 20:25:00,397.32669,397.804992,397.32669,397.743499,184681.0
1705696200,0,2024-01-19 20:30:00,397.769989,398.010009,397.704986,397.880004,289322.0
1705696500,0,2024-01-19 20:35:00,397.880004,398.089996,397.759307,397.820007,278804.0
1705696800,0,2024-01-19 20:40:00,397.829986,397.910003,397.540008,397.649993,229426.0
1705697100,0,2024-01-19 20:45:00,397.640014,397.970001,397.630004,397.940002,315830.0
1705697400,0,2024-01-19 20:50:00,397.920013,398.519989,397.899993,398.450012,618788.0
1705697700,0,2024-01-19 20:55:00,398.450012,398.660003,398.220001,398.660003,1433245.0
1705933800,0,2024-01-22 14:30:00,400.019989,400.619995,397.720001,397.845001,2541900.0
1705934100,0,2024-01-22 14:35:00,397.839996,398.98001,397.839996,398.450012,718528.0
1705934400,0,2024-01-22 14:40:00,398.464996,398.700012,395.589996,396.279998,783800.0
1705934700,0,2024-01-22 14:45:00,396.320007,397.309997,395.470001,397.040008,562963.0
1705935000,0,2024-01-22 14:50:00,396.98999,397.559997,396.799987,397.227508,369486.0
1705935300,0,2024-01-22 14:55:00,397.23001,398.200012,396.899993,398.005004,377407.0
1705935600,0,2024-01-22 15:00:00,398.019989,398.290008,395.829986,395.979888,637155.0
1705935900,0,2024-01-22 15:05:00,395.937591,396.329986,395.700012,396.068206,355270.0
1705936200,0,2024-01-22 15:10:00,396.070007,396.760009,395.470001,396.505004,490841.0
1705936500,0,2024-01-22 15:15:00,396.522094,396.630004,395.140014,395.165008,433254.0
1705936800,0,2024-01-22 15:20:00,395.160003,395.779998,395.079986,395.089996,350512.0
1705937100,0,2024-01-22 15:25:00,395.095001,395.390014,393.890014,393.959991,497353.0
1705937400,0,2024-01-22 15:30:00,393.98001,394.399993,393.589996,393.740386,514306.0
1705937700,0,2024-01-22 15:35:00,393.73001,394.782806,393.690002,394.630004,292332.0
1705938000,0,2024-01-22 15:40:00,394.609985,394.98999,394.238403,394.880004,246120.0
1705938300,0,2024-01-22 15:45:00,394.859985,395.197509,394.290008,395.154998,329864.0
1705938600,0,2024-01-22 15:50:00,395.510009,395.880004,395.23001,395.880004,283501.0
1705938900,0,2024-01-22 15:55:00,395.85501,395.880004,395.059997,395.204986,255744.0
1705939200,0,2024-01-22 16:00:00,395.195007,395.899993,394.859985,395.179992,233964.0
1705939500,0,2024-01-22 16:05:00,395.23001,396.665008,395.226501,396.665008,226284.0
1705939800,0,2024-01-22 16:10:00,396.679992,397.219909,396.554992,397.219909,256871.0
1705940100,0,2024-01-22 16:15:00,397.160003,397.260009,396.769989,397.220001,223131.0
1705940400,0,2024-01-22 16:20:00,397.220001,397.924987,397.028106,397.890014,201950.0
1705940700,0,2024-01-22 16:25:00,397.880004,397.899902,397.0,397.049987,210205.0
1705941000,0,2024-01-22 16:30:00,397.019989,397.789886,397.019989,397.652709,172977.0
1705941300,0,2024-01-22 16:35:00,397.660003,397.859985,397.381591,397.505004,102541.0
1705941600,0,2024-01-22 16:40:00,397.533996,397.666503,397.179992,397.369995,120788.0
1705941900,0,2024-01-22 16:45:00,397.390014,397.850006,397.320007,397.803802,140242.0
1705942200,0,2024-01-22 16:50:00,397.799987,398.079986,397.674896,398.019989,121332.0
1705942500,0,2024-01-22 16:55:00,398.03421,398.089996,397.59201,397.609985,149171.0
1705942800,0,2024-01-22 17:00:00,397.595001,397.595001,397.089996,397.144989,174653.0
1705943100,0,2024-01-22 17:05:00,397.140014,397.170013,396.399993,396.529907,207272.0
1705943400,0,2024-01-22 17:10:00,396.529998,396.799987,396.420013,396.779907,120654.0
1705943700,0,2024-01-22 17:15:00,396.76889,396.932495,396.570098,396.73999,107628.0
1705944000,0,2024-01-22 17:20:00,396.73001,397.0,396.704895,396.73001,116353.0
1705944300,0,2024-01-22 17:25:00,396.734985,396.779998,396.549987,396.73999,117701.0
1705944600,0,2024-01-22 17:30:00,396.769989,396.945007,396.269989,396.369995,99589.0
1705944900,0,2024-01-22 17:35:00,396.35501,396.608703,396.080596,396.505004,99195.0
1705945200,0,2024-01-22 17:40:00,396.48001,396.660003,396.320007,396.649993,92075.0
1705945500,0,2024-01-22 17:45:00,396.619995,396.760009,396.48999,396.630004,74857.0
1705945800,0,2024-01-22 17:50:00,396.61499,397.0,396.529998,396.740112,98867.0
1705946100,0,2024-01-22 17:55:00,396.700012,396.929992,396.586303,396.697296,81292.0
1705946400,0,2024-01-22 18:00:00,396.690002,396.690002,396.238311,396.380004,112906.0
1705946700,0,2024-01-22 18:05:00,396.399993,396.764099,396.350006,396.450012,89246.0
1705947000,0,2024-01-22 18:10:00,396.459991,396.769989,396.410003,396.5,107765.0
1705947300,0,2024-01-22 18:15:00,396.499908,396.589996,396.329986,396.350006,75998.0
1705947600,0,2024-01-22 18:20:00,396.343811,396.5,396.160003,396.246002,118676.0
1705947900,0,2024-01-22 18:25:00,396.23001,396.260803,395.799987,395.899993,104530.0
1705948200,0,2024-01-22 18:30:00,395.893096,396.329986,395.869995,396.25,98433.0
1705948500,0,2024-01-22 18:35:00,396.279998,396.483703,396.200012,396.374389,80171.0
1705948800,0,2024-01-22 18:40:00,396.380004,396.630004,396.329986,396.429992,97320.0
1705949100,0,2024-01-22 18:45:00,396.459991,396.709991,396.420013,396.579986,89925.0
1705949400,0,2024-01-22 18:50:00,396.579986,397.029998,396.510009,397.0,117438.0
1705949700,0,2024-01-22 18:55:00,397.0,397.424987,396.880004,397.380004,188540.0
1705950000,0,2024-01-22 19:00:00,397.385009,397.609985,397.351196,397.5,171662.0
1705950300,0,2024-01-22 19:05:00,397.485992,397.899993,397.369995,397.849487,183036.0
1705950600,0,2024-01-22 19:10:00,397.849914,397.880004,397.354095,397.600006,160986.0
1705950900,0,2024-01-22 19:15:00,397.600006,397.61499,396.945007,397.019989,151337.0
1705951200,0,2024-01-22 19:20:00,396.929992,397.119995,396.809997,397.019989,123758.0
1705951500,0,2024-01-22 19:25:00,397.039489,397.149993,396.929992,397.070007,120550.0
1705951800,0,2024-01-22 19:30:00,397.069488,397.243591,396.820007,396.920104,171300.0
1705952100,0,2024-01-22 19:35:00,396.970001,397.388,396.867309,397.23999,85709.0
1705952400,0,2024-01-22 19:40:00,397.269989,397.309997,397.050292,397.130004,89699.0
1705952700,0,2024-01-22 19:45:00,397.100006,397.140014,396.915008,397.10501,99231.0
1705953000,0,2024-01-22 19:50:00,397.095001,397.359985,397.019989,397.190002,114453.0
1705953300,0,2024-01-22 19:55:00,397.200012,397.459991,397.149993,397.440002,99721.0
1705953600,0,2024-01-22 20:00:00,397.459991,397.48999,397.059997,397.154998,88933.0
1705953900,0,2024-01-22 20:05:00,397.149993,397.345001,396.98001,397.299987,125552.0
1705954200,0,2024-01-22 20:10:00,397.282012,397.471405,397.020111,397.149902,136666.0
1705954500,0,2024-01-22 20:15:00,397.170013,397.464996,397.119995,397.350006,106854.0
1705954800,0,2024-01-22 20:20:00,397.359985,397.390014,397.100006,397.309997,98143.0
1705955100,0,2024-01-22 20:25:00,397.299987,397.399993,397.165008,397.23001,126823.0
1705955400,0,2024-01-22 20:30:00,397.220001,397.309997,396.750091,396.750091,203909.0
1705955700,0,2024-01-22 20:35:00,396.779998,397.160003,396.779998,396.98001,128416.0
1705956000,0,2024-01-22 20:40:00,397.0,397.095001,396.830108,396.929992,124570.0
1705956300,0,2024-01-22 20:45:00,396.904998,397.049987,396.670013,396.950012,170544.0
1705956600,0,2024-01-22 20:50:00,396.899993,397.220001,396.684997,396.779998,379766.0
1705956900,0,2024-01-22 20:55:00,396.769989,396.804992,396.36499,396.5,783313.0
1706020200,0,2024-01-23 14:30:00,395.75,395.970001,393.929992,394.510009,1011344.0
1706020500,0,2024-01-23 14:35:00,394.459991,395.369995,393.989288,395.290008,271406.0
1706020800,0,2024-01-23 14:40:00,395.299987,395.850006,395.200012,395.700012,310588.0
1706021100,0,2024-01-23 14:45:00,395.660003,395.859985,395.119995,395.790008,242969.0
1706021400,0,2024-01-23 14:50:00,395.790008,395.899993,395.496398,395.630004,178831.0
1706021700,0,2024-01-23 14:55:00,395.619995,395.829986,395.220001,395.749389,200829.0
1706022000,0,2024-01-23 15:00:00,395.73001,395.829986,395.5,395.619995,174500.0
1706022300,0,2024-01-23 15:05:00,395.589996,395.779998,395.25,395.540008,182841.0
1706022600,0,2024-01-23 15:10:00,395.540008,395.769897,395.130004,395.660003,211078.0
1706022900,0,2024-01-23 15:15:00,395.649993,395.760009,395.089996,395.450012,170432.0
1706023200,0,2024-01-23 15:20:00,395.440002,395.459991,394.950012,395.260009,206199.0
1706023500,0,2024-01-23 15:25:00,395.279998,395.690002,394.929992,395.459991,183272.0
1706023800,0,2024-01-23 15:30:00,395.48999,395.559997,395.109985,395.559997,168213.0
1706024100,0,2024-01-23 15:35:00,395.540008,395.92749,395.23001,395.799987,218889.0
1706024400,0,2024-01-23 15:40:00,395.829986,395.920013,395.540008,395.669006,170552.0
1706024700,0,2024-01-23 15:45:00,395.660003,395.880004,395.339996,395.350006,172676.0
1706025000,0,2024-01-23 15:50:00,395.36499,395.579986,395.23001,395.390014,633456.0
1706025300,0,2024-01-23 15:55:00,395.390014,395.700012,395.149993,395.432586,128817.0
1706025600,0,2024-01-23 16:00:00,395.470001,395.799987,395.265014,395.714996,99033.0
1706025900,0,2024-01-23 16:05:00,395.700012,395.850006,395.470001,395.470001,127735.0
1706026200,0,2024-01-23 16:10:00,395.440002,395.75,395.299987,395.350006,127579.0
1706026500,0,2024-01-23 16:15:00,395.329986,395.48999,394.740112,395.089691,329503.0
1706026800,0,2024-01-23 16:20:00,395.075012,395.369995,394.959991,395.049987,110893.0
1706027100,0,2024-01-23 16:25:00,395.070098,395.299987,394.970001,395.046112,100723.0
1706027400,0,2024-01-23 16:30:00,395.049987,395.329589,394.899993,395.001007,122606.0
1706027700,0,2024-01-23 16:35:00,394.98999,395.420013,394.98999,395.309997,109608.0
1706028000,0,2024-01-23 16:40:00,395.329986,395.469909,395.091003,395.390014,94175.0
1706028300,0,2024-01-23 16:45:00,395.390014,395.769989,395.294403,395.559997,121289.0
1706028600,0,2024-01-23 16:50:00,395.589996,395.799987,395.584991,395.726593,127775.0
1706028900,0,2024-01-23 16:55:00,395.720001,395.799987,395.670013,395.73001,130092.0
1706029200,0,2024-01-23 17:00:00,395.720001,395.790008,395.410003,395.5,114433.0
1706029500,0,2024-01-23 17:05:00,395.486694,395.760009,395.410003,395.670013,81791.0
1706029800,0,2024-01-23 17:10:00,395.665008,395.799987,395.590606,395.609985,103149.0
1706030100,0,2024-01-23 17:15:00,395.579986,395.779998,395.510009,395.609985,97297.0
1706030400,0,2024-01-23 17:20:00,395.619995,395.714996,395.369995,395.584991,97752.0
1706030700,0,2024-01-23 17:25:00,395.595611,395.720001,395.48001,395.670013,65161.0
1706031000,0,2024-01-23 17:30:00,395.649993,395.769989,395.549987,395.600006,90282.0
1706031300,0,2024-01-23 17:35:00,395.600006,395.940002,395.579986,395.929992,94606.0
1706031600,0,2024-01-23 17:40:00,395.940002,396.170013,395.869995,395.920013,130171.0
1706031900,0,2024-01-23 17:45:00,395.924987,396.309997,395.899993,396.274597,69836.0
1706032200,0,2024-01-23 17:50:00,396.269989,396.649993,396.25,396.640014,116134.0
1706032500,0,2024-01-23 17:55:00,396.640014,397.179992,396.570312,397.126007,155374.0
1706032800,0,2024-01-23 18:00:00,397.139892,397.470001,396.959991,397.329986,167470.0
1706033100,0,2024-01-23 18:05:00,397.329986,397.429992,396.760009,396.845001,127680.0
1706033400,0,2024-01-23 18:10:00,396.839996,397.160003,396.829986,396.85501,92418.0
1706033700,0,2024-01-23 18:15:00,396.834991,397.510009,396.834991,397.380004,139519.0
1706034000,0,2024-01-23 18:20:00,397.380004,397.579986,397.279998,397.450012,171822.0
1706034300,0,2024-01-23 18:25:00,397.429992,397.540008,397.269989,397.359985,140481.0
1685453400,0,2023-05-30 13:30:00,335.144989,335.25,332.880004,333.529693,2821231.0
1685453700,0,2023-05-30 13:35:00,333.600006,335.369995,333.0,335.33139,1036251.0
1685454000,0,2023-05-30 13:40:00,335.337493,335.73999,334.369995,335.529998,904932.0
1685454300,0,2023-05-30 13:45:00,335.560089,335.579986,333.670013,333.85379,614319.0
1685454600,0,2023-05-30 13:50:00,333.880004,333.970001,331.351989,331.450012,731103.0
1685454900,0,2023-05-30 13:55:00,331.450012,332.23001,330.579986,331.908691,761914.0
1685455200,0,2023-05-30 14:00:00,331.850006,331.850006,330.589996,331.73001,541076.0
1685455500,0,2023-05-30 14:05:00,331.714996,332.131286,331.540008,331.929992,417121.0
1685455800,0,2023-05-30 14:10:00,331.924987,332.053314,331.140014,331.149993,353745.0
1685456100,0,2023-05-30 14:15:00,331.200012,331.23999,330.75,330.809997,493615.0
1685456400,0,2023-05-30 14:20:00,330.799987,331.309997,330.73999,330.850006,394472.0
1685456700,0,2023-05-30 14:25:00,330.880004,331.867095,330.880004,331.840911,306425.0
1685457000,0,2023-05-30 14:30:00,331.850006,332.570007,331.608306,332.488403,403611.0
1685457300,0,2023-05-30 14:35:00,332.48999,333.139892,332.339996,332.880004,298003.0
1685457600,0,2023-05-30 14:40:00,332.8591,332.975006,332.559997,332.649993,256872.0
1685457900,0,2023-05-30 14:45:00,332.630004,333.640014,332.529998,333.570007,244417.0
1685458200,0,2023-05-30 14:50:00,333.570007,334.209991,333.429992,333.6828,341753.0
1685458500,0,2023-05-30 14:55:00,333.679992,333.799987,333.019989,333.029998,280165.0
1685458800,0,2023-05-30 15:00:00,333.040008,333.279998,332.690002,332.929992,303456.0
1685459100,0,2023-05-30 15:05:00,332.899993,333.429992,332.777709,333.295013,209182.0
1685459400,0,2023-05-30 15:10:00,333.279998,333.390014,333.079986,333.214996,220773.0
1685459700,0,2023-05-30 15:15:00,333.200012,333.209991,332.331512,332.429992,267353.0
1685460000,0,2023-05-30 15:20:00,332.420013,332.515289,331.649993,332.108398,256968.0
1685460300,0,2023-05-30 15:25:00,332.089996,332.970001,332.049987,332.920013,191437.0
1685460600,0,2023-05-30 15:30:00,332.915008,333.25,332.630004,333.214996,221087.0
1685460900,0,2023-05-30 15:35:00,333.220001,333.420013,332.911712,333.380004,215079.0
1685461200,0,2023-05-30 15:40:00,333.380004,333.48999,333.040008,333.141906,137937.0
1685461500,0,2023-05-30 15:45:00,333.146514,333.299987,332.800994,332.920013,147796.0
1685461800,0,2023-05-30 15:50:00,332.929992,333.11499,332.589996,332.820007,154015.0
1685462100,0,2023-05-30 15:55:00,332.829986,332.850006,332.399993,332.454986,153348.0
1685462400,0,2023-05-30 16:00:00,332.506286,332.506286,331.609985,331.654998,290355.0
1685462700,0,2023-05-30 16:05:00,331.653503,331.73999,331.310089,331.660003,301002.0
1685463000,0,2023-05-30 16:10:00,331.660003,332.049987,331.600006,331.799987,226281.0
1685463300,0,2023-05-30 16:15:00,331.809997,332.269989,331.73001,332.22821,296685.0
1685463600,0,2023-05-30 16:20:00,332.243988,332.309997,331.734985,331.779998,258488.0
1685463900,0,2023-05-30 16:25:00,331.799987,332.103485,331.649993,331.799987,214225.0
1685464200,0,2023-05-30 16:30:00,331.795013,332.200012,331.660003,331.869995,252905.0
1685464500,0,2023-05-30 16:35:00,331.920013,332.450012,331.880096,331.920013,173731.0
1685464800,0,2023-05-30 16:40:00,331.950012,331.950012,331.470001,331.839996,208543.0
1685465100,0,2023-05-30 16:45:00,331.829986,332.070007,331.690002,331.910003,169989.0
1685465400,0,2023-05-30 16:50:00,331.920013,332.225006,331.869995,332.090911,250156.0
1685465700,0,2023-05-30 16:55:00,332.079986,332.23999,331.860107,332.185913,144364.0
1685466000,0,2023-05-30 17:00:00,332.184997,332.209991,331.839996,331.920013,202164.0
1685466300,0,2023-05-30 17:05:00,331.920013,332.549987,331.850006,332.298614,300444.0
1685466600,0,2023-05-30 17:10:00,332.299987,332.589996,332.100006,332.440002,177809.0
1685466900,0,2023-05-30 17:15:00,332.42749,332.519989,332.209991,332.210113,155364.0
1685467200,0,2023-05-30 17:20:00,332.209991,332.36499,332.010009,332.14859,137188.0
1685467500,0,2023-05-30 17:25:00,332.200012,332.209991,331.600006,331.600006,155604.0
1685467800,0,2023-05-30 17:30:00,331.609985,331.850006,331.309997,331.510009,252497.0
1685468100,0,2023-05-30 17:35:00,331.48999,331.649993,331.320007,331.369995,146010.0
1685468400,0,2023-05-30 17:40:00,331.369995,331.410003,330.829986,331.010009,195533.0
1685468700,0,2023-05-30 17:45:00,330.970001,331.329986,330.910003,331.309997,136138.0
1685469000,0,2023-05-30 17:50:00,331.320007,331.5,330.940002,331.100006,152687.0
1685469300,0,2023-05-30 17:55:00,331.070007,331.170013,330.709991,330.829986,213104.0
1685469600,0,2023-05-30 18:00:00,330.839996,330.98999,330.529998,330.619995,212676.0
1685469900,0,2023-05-30 18:05:00,330.609985,331.285003,330.549987,331.170013,204554.0
1685470200,0,2023-05-30 18:10:00,331.160003,331.5,331.059997,331.390014,197885.0
1685470500,0,2023-05-30 18:15:00,331.399993,331.700012,331.274993,331.644989,161198.0
1685470800,0,2023-05-30 18:20:00,331.679992,331.98999,331.440002,331.930786,220795.0
1685471100,0,2023-05-30 18:25:00,331.940002,332.309997,331.940002,332.170013,170449.0
1685471400,0,2023-05-30 18:30:00,332.179992,332.420013,332.109985,332.174987,159822.0
1685471700,0,2023-05-30 18:35:00,332.190002,332.519989,332.170013,332.459991,186990.0
1685472000,0,2023-05-30 18:40:00,332.48001,332.950012,332.359985,332.880004,186589.0
1685472300,0,2023-05-30 18:45:00,332.880004,332.959991,332.437194,332.529998,205741.0
1685472600,0,2023-05-30 18:50:00,332.540008,332.899993,332.23001,332.880004,165179.0
1685472900,0,2023-05-30 18:55:00,332.885009,333.019989,332.429992,332.429992,174332.0
1685473200,0,2023-05-30 19:00:00,332.429992,332.579986,332.119995,332.483184,205593.0
1685473500,0,2023-05-30 19:05:00,332.48001,332.529998,332.23001,332.369995,179203.0
1685473800,0,2023-05-30 19:10:00,332.350006,332.48999,332.200012,332.329986,122234.0
1685474100,0,2023-05-30 19:15:00,332.320007,332.350006,332.031188,332.339904,127540.0
1685474400,0,2023-05-30 19:20:00,332.332,332.48999,332.260009,332.420013,124405.0
1685474700,0,2023-05-30 19:25:00,332.410003,332.799987,332.402587,332.670013,159938.0
1685475000,0,2023-05-30 19:30:00,332.670013,333.040008,332.657989,333.029998,233995.0
1685475300,0,2023-05-30 19:35:00,333.029998,333.09201,332.380004,332.390014,200957.0
1685475600,0,2023-05-30 19:40:00,332.279998,332.420013,331.904998,331.929992,230810.0
1685475900,0,2023-05-30 19:45:00,331.920013,332.109985,331.5,331.540008,287731.0
1685476200,0,2023-05-30 19:50:00,331.540008,331.73001,330.829986,330.880004,492096.0
1685476500,0,2023-05-30 19:55:00,330.885009,331.359985,330.519989,331.209991,1494537.0
1685539800,0,2023-05-31 13:30:00,331.679992,333.933105,331.649993,333.279998,1774950.0
1685540100,0,2023-05-31 13:35:00,333.279998,334.5,332.899993,333.820007,744660.0
1685540400,0,2023-05-31 13:40:00,333.809997,334.899902,333.809997,334.589996,637525.0
1685540700,0,2023-05-31 13:45:00,334.609985,335.269989,334.253814,334.890014,645465.0
1685541000,0,2023-05-31 13:50:00,334.910003,335.684997,334.810089,335.399993,513412.0
1685541300,0,2023-05-31 13:55:00,335.380004,335.940002,334.540008,334.709991,552453.0
1685541600,0,2023-05-31 14:00:00,334.73001,334.98999,334.440093,334.734985,440660.0
1685541900,0,2023-05-31 14:05:00,334.709991,334.73999,333.809997,333.850006,520329.0
1685542200,0,2023-05-31 14:10:00,333.86499,333.869995,332.679992,332.709991,443555.0
1685542500,0,2023-05-31 14:15:00,332.73001,333.200012,332.589996,332.850006,287331.0
1685542800,0,2023-05-31 14:20:00,332.825012,332.825012,331.48001,331.529998,444847.0
1685543100,0,2023-05-31 14:25:00,331.549987,331.839996,331.040008,331.750793,424552.0
1685543400,0,2023-05-31 14:30:00,331.765014,331.929992,331.23999,331.48999,374282.0
1685543700,0,2023-05-31 14:35:00,331.529998,331.769897,331.0,331.130004,296008.0
1685544000,0,2023-05-31 14:40:00,331.119995,331.459991,330.920013,331.100006,306501.0
1685544300,0,2023-05-31 14:45:00,331.179992,331.722503,330.850006,331.695007,294016.0
1685544600,0,2023-05-31 14:50:00,331.691986,332.040008,331.630004,331.760009,339492.0
1685544900,0,2023-05-31 14:55:00,331.743896,332.549987,331.5,331.559997,405082.0
1685545200,0,2023-05-31 15:00:00,331.61499,331.679992,330.549987,330.769989,311533.0
1685545500,0,2023-05-31 15:05:00,330.779998,331.019989,330.339996,330.609985,354272.0
1685545800,0,2023-05-31 15:10:00,330.627502,330.940002,330.440002,330.53009,279485.0
1685546100,0,2023-05-31 15:15:00,330.609985,330.839996,329.679992,329.950012,374338.0
1685546400,0,2023-05-31 15:20:00,329.947906,330.070007,329.589996,329.799987,307363.0
1685546700,0,2023-05-31 15:25:00,329.829986,329.829986,328.929992,329.570098,392264.0
1685547000,0,2023-05-31 15:30:00,329.619995,329.630004,328.959991,329.140014,262937.0
1685547300,0,2023-05-31 15:35:00,329.154998,329.899993,329.140014,329.630004,194359.0
1685547600,0,2023-05-31 15:40:00,329.649993,330.18991,329.559997,329.959991,203476.0
1685547900,0,2023-05-31 15:45:00,329.98001,330.095001,329.869995,330.010009,199155.0
1685548200,0,2023-05-31 15:50:00,330.010009,330.339996,329.899993,329.98999,181185.0
1685548500,0,2023-05-31 15:55:00,330.019989,330.078002,329.320007,329.720001,306760.0
1685548800,0,2023-05-31 16:00:00,329.720001,330.059997,329.579986,329.954986,208658.0
1685549100,0,2023-05-31 16:05:00,329.970001,329.987487,329.279998,329.329986,655822.0
1685549400,0,2023-05-31 16:10:00,329.320007,329.48999,329.209991,329.255004,229928.0
1685549700,0,2023-05-31 16:15:00,329.23999,329.334991,328.170013,328.410003,305847.0
1685550000,0,2023-05-31 16:20:00,328.410888,328.720001,328.279998,328.589996,229043.0
1685550300,0,2023-05-31 16:25:00,328.600006,328.850006,328.350006,328.48001,187666.0
1685550600,0,2023-05-31 16:30:00,328.510009,329.029998,328.510009,328.940002,191147.0
1685550900,0,2023-05-31 16:35:00,328.940002,329.200103,328.299987,328.339996,212071.0
1685551200,0,2023-05-31 16:40:00,328.369995,328.744995,328.25,328.299987,209740.0
1685551500,0,2023-05-31 16:45:00,328.329986,328.850006,328.329986,328.584991,198928.0
1685551800,0,2023-05-31 16:50:00,328.584991,328.674987,327.329986,328.160003,378681.0
1685552100,0,2023-05-31 16:55:00,328.200012,329.149993,328.190093,328.970001,227796.0
1685552400,0,2023-05-31 17:00:00,329.010009,329.109985,328.760009,328.970001,165667.0
1685552700,0,2023-05-31 17:05:00,328.98999,329.170013,328.790008,328.976104,161158.0
1685553000,0,2023-05-31 17:10:00,329.0,329.359985,328.899993,329.08139,177491.0
1685553300,0,2023-05-31 17:15:00,329.089996,329.602386,329.084991,329.299987,156691.0
1685553600,0,2023-05-31 17:20:00,329.290008,329.760009,329.23001,329.494995,178374.0
1685553900,0,2023-05-31 17:25:00,329.507598,330.160003,329.48001,330.160003,174886.0
1685554200,0,2023-05-31 17:30:00,330.170013,330.5,330.100006,330.369995,226221.0
1685554500,0,2023-05-31 17:35:00,330.410003,330.600006,330.170013,330.415008,306469.0
1685554800,0,2023-05-31 17:40:00,330.450012,330.75,330.440002,330.457305,259995.0
1685555100,0,2023-05-31 17:45:00,330.467498,330.700012,330.269989,330.410003,191802.0
1685555400,0,2023-05-31 17:50:00,330.481506,330.809997,330.410003,330.410003,174311.0
1685555700,0,2023-05-31 17:55:00,330.440002,330.73001,330.390014,330.559997,156469.0
1685556000,0,2023-05-31 18:00:00,330.549987,330.690002,330.350006,330.60321,160266.0
1685556300,0,2023-05-31 18:05:00,330.619995,330.799987,330.570007,330.723999,174602.0
1685556600,0,2023-05-31 18:10:00,330.73001,331.070007,330.64859,330.959991,294052.0
1685556900,0,2023-05-31 18:15:00,331.010009,331.109985,330.420013,330.809997,195494.0
1685557200,0,2023-05-31 18:20:00,330.809997,330.859985,330.450012,330.609985,193691.0
1685557500,0,2023-05-31 18:25:00,330.609985,330.834991,330.48001,330.799987,107013.0
1685557800,0,2023-05-31 18:30:00,330.809997,330.880004,330.100006,330.170013,176405.0
1685558100,0,2023-05-31 18:35:00,330.190002,330.75,330.179992,330.450012,128411.0
1685558400,0,2023-05-31 18:40:00,330.510009,330.545806,330.170288,330.410003,108335.0
1685558700,0,2023-05-31 18:45:00,330.419494,330.589904,330.010009,330.040008,129412.0
1685559000,0,2023-05-31 18:50:00,330.029998,330.040008,329.450012,329.929992,233537.0
1685559300,0,2023-05-31 18:55:00,329.929992,330.154998,329.709991,329.805603,165897.0
1685559600,0,2023-05-31 19:00:00,329.790008,329.859893,329.529998,329.649993,224919.0
1685559900,0,2023-05-31 19:05:00,329.669586,329.669586,329.209991,329.309997,227238.0
1685560200,0,2023-05-31 19:10:00,329.329986,329.709991,329.220001,329.559997,137417.0
1685560500,0,2023-05-31 19:15:00,329.540985,329.73001,329.320892,329.679992,193069.0
1685560800,0,2023-05-31 19:20:00,329.670013,329.880004,329.529998,329.700012,180050.0
1685561100,0,2023-05-31 19:25:00,329.670013,329.779998,329.329406,329.744995,177220.0
1685561400,0,2023-05-31 19:30:00,329.779998,330.079986,329.584991,329.925415,178151.0
1685561700,0,2023-05-31 19:35:00,329.911895,330.369995,329.850006,330.170013,169964.0
1685562000,0,2023-05-31 19:40:00,330.190002,330.73999,330.089996,330.540008,300821.0
1685562300,0,2023-05-31 19:45:00,330.519989,331.179992,330.48999,331.160003,445107.0
1685562600,0,2023-05-31 19:50:00,331.170013,331.309997,329.23999,330.070007,1020028.0
1685562900,0,2023-05-31 19:55:00,330.040008,330.059997,328.470001,328.700012,2889430.0
1685626200,0,2023-06-01 13:30:00,325.929992,326.880004,324.720001,325.940002,1531887.0
1685626500,0,2023-06-01 13:35:00,325.954986,326.570007,325.300109,326.483306,510074.0
1685626800,0,2023-06-01 13:40:00,326.475006,328.220001,326.475006,328.149993,598516.0
1685627100,0,2023-06-01 13:45:00,328.149993,328.470001,327.410003,328.350006,345764.0
1685627400,0,2023-06-01 13:50:00,328.359985,328.359985,327.549987,327.733489,321797.0
1685627700,0,2023-06-01 13:55:00,327.679992,328.380004,327.380004,327.894989,319034.0
1685628000,0,2023-06-01 14:00:00,327.940002,328.589996,327.549987,328.130004,294961.0
1685628300,0,2023-06-01 14:05:00,328.110107,328.339996,327.450012,327.609985,233400.0
1685628600,0,2023-06-01 14:10:00,327.600006,328.0,327.035003,328.0,279620.0
1685628900,0,2023-06-01 14:15:00,328.024993,328.255004,327.290008,327.290008,235326.0
1685629200,0,2023-06-01 14:20:00,327.285003,327.510009,326.424987,326.73999,255015.0
1685629500,0,2023-06-01 14:25:00,326.720001,327.642303,326.420013,327.549987,270337.0
1685629800,0,2023-06-01 14:30:00,327.575012,327.982513,327.059997,327.174987,358393.0
1685630100,0,2023-06-01 14:35:00,327.170013,327.510009,326.885009,327.440002,176571.0
1685630400,0,2023-06-01 14:40:00,327.429992,328.709991,327.350006,328.649993,308630.0
1685630700,0,2023-06-01 14:45:00,328.649993,329.0,328.380004,328.684997,325289.0
1685631000,0,2023-06-01 14:50:00,328.640014,328.899993,328.299987,328.429992,178256.0
1685631300,0,2023-06-01 14:55:00,328.440002,328.690002,328.220001,328.380004,177111.0
1685631600,0,2023-06-01 15:00:00,328.420013,328.5,328.040008,328.299987,240007.0
1685631900,0,2023-06-01 15:05:00,328.320007,328.599914,328.010009,328.119995,180531.0
1685632200,0,2023-06-01 15:10:00,328.160003,329.109985,328.059997,328.98999,211715.0
1685632500,0,2023-06-01 15:15:00,329.005004,329.350006,328.899993,329.014892,256115.0
1685632800,0,2023-06-01 15:20:00,329.019989,329.260009,328.709991,329.260009,218883.0
1685633100,0,2023-06-01 15:25:00,329.279998,329.589996,328.880004,329.119995,249420.0
1685633400,0,2023-06-01 15:30:00,329.109985,329.920013,329.049987,329.901702,172389.0
1685633700,0,2023-06-01 15:35:00,329.899993,330.170013,329.5,329.549987,334633.0
1685634000,0,2023-06-01 15:40:00,329.549987,329.880004,329.450012,329.640014,197355.0
1685634300,0,2023-06-01 15:45:00,329.640014,329.820007,329.365386,329.470001,148582.0
1685634600,0,2023-06-01 15:50:00,329.48999,330.100006,329.48001,330.100006,152799.0
1685634900,0,2023-06-01 15:55:00,330.100006,330.200012,329.799987,330.149993,189857.0
1685635200,0,2023-06-01 16:00:00,330.170013,330.859985,330.170013,330.660003,230417.0
1685635500,0,2023-06-01 16:05:00,330.670013,330.820007,330.5,330.709991,167015.0
1685635800,0,2023-06-01 16:10:00,330.720001,330.859985,330.429901,330.640014,195823.0
1685636100,0,2023-06-01 16:15:00,330.640014,330.98001,330.570007,330.959991,199034.0
1685636400,0,2023-06-01 16:20:00,330.899993,331.200012,330.850006,331.010009,162065.0
1685636700,0,2023-06-01 16:25:00,331.033996,331.339996,330.820007,331.010009,158308.0
1685637000,0,2023-06-01 16:30:00,331.029998,331.119995,330.760009,330.848907,133643.0
1685637300,0,2023-06-01 16:35:00,330.799987,330.950012,330.640014,330.920013,104693.0
1685637600,0,2023-06-01 16:40:00,330.945892,331.100006,330.799987,331.079986,155626.0
1685637900,0,2023-06-01 16:45:00,331.070007,331.109985,330.760009,330.940002,139719.0
1685638200,0,2023-06-01 16:50:00,330.940002,330.959991,330.700012,330.889801,159442.0
1685638500,0,2023-06-01 16:55:00,330.859985,331.019989,330.700012,330.920013,150732.0
1685638800,0,2023-06-01 17:00:00,330.970001,331.079986,330.760009,330.869995,124522.0
1685639100,0,2023-06-01 17:05:00,330.850006,331.049987,330.720001,330.73999,101437.0
1685639400,0,2023-06-01 17:10:00,330.75,331.174987,330.709991,331.17221,112128.0
1685639700,0,2023-06-01 17:15:00,331.190002,331.23999,330.459991,330.459991,168769.0
1685640000,0,2023-06-01 17:20:00,330.45581,330.839996,330.450012,330.579986,332246.0
1685640300,0,2023-06-01 17:25:00,330.589996,330.769989,330.429901,330.549987,125362.0
1685640600,0,2023-06-01 17:30:00,330.570007,330.917388,330.557495,330.8815,95181.0
1685640900,0,2023-06-01 17:35:00,330.920013,331.170013,330.890014,331.119903,112210.0
1685641200,0,2023-06-01 17:40:00,331.109985,331.109985,330.584991,330.726196,187687.0
1685641500,0,2023-06-01 17:45:00,330.73999,330.98999,330.48999,330.957092,251239.0
1685641800,0,2023-06-01 17:50:00,330.950012,331.5,330.920013,331.469909,246288.0
1685642100,0,2023-06-01 17:55:00,331.48999,331.720001,331.260009,331.700012,229721.0
1685642400,0,2023-06-01 18:00:00,331.709991,331.710784,331.420013,331.5,189387.0
1685642700,0,2023-06-01 18:05:00,331.459991,332.0,331.44989,331.645294,234053.0
1685643000,0,2023-06-01 18:10:00,331.619995,331.799987,331.48001,331.619995,164610.0
1685643300,0,2023-06-01 18:15:00,331.630004,331.760009,331.420013,331.470001,135590.0
1685643600,0,2023-06-01 18:20:00,331.470001,331.869995,331.470001,331.86911,135607.0
1685643900,0,2023-06-01 18:25:00,331.867401,332.109985,331.670013,332.029998,247650.0
1685644200,0,2023-06-01 18:30:00,332.040008,332.049987,331.644989,331.690002,161343.0
1685644500,0,2023-06-01 18:35:00,331.704986,332.138214,331.680114,332.039611,195286.0
1685644800,0,2023-06-01 18:40:00,332.040008,332.553314,332.029998,332.350006,247697.0
1685645100,0,2023-06-01 18:45:00,332.359985,332.635009,332.149993,332.619995,200754.0
1685645400,0,2023-06-01 18:50:00,332.629302,333.024993,332.524993,332.850006,318793.0
1685645700,0,2023-06-01 18:55:00,332.859985,333.350006,332.769989,333.029998,302517.0
1685646000,0,2023-06-01 19:00:00,333.029998,333.429992,333.019989,333.410003,288461.0
1685646300,0,2023-06-01 19:05:00,333.412597,333.529998,333.23999,333.299987,246142.0
1685646600,0,2023-06-01 19:10:00,333.309997,333.459991,333.010009,333.149993,288869.0
1685646900,0,2023-06-01 19:15:00,333.165008,333.359985,333.015014,333.168701,221801.0
1685647200,0,2023-06-01 19:20:00,333.179992,333.329986,332.880004,332.880004,221637.0
1685647500,0,2023-06-01 19:25:00,332.875,333.0,332.320007,332.375396,228250.0
1685647800,0,2023-06-01 19:30:00,332.380004,332.48999,331.619995,331.820007,362963.0
1685648100,0,2023-06-01 19:35:00,331.799987,331.799987,331.25,331.36499,333747.0
1685648400,0,2023-06-01 19:40:00,331.339996,331.869995,331.23001,331.859985,363864.0
1685648700,0,2023-06-01 19:45:00,331.859985,332.397796,331.850006,332.397796,349872.0
1685649000,0,2023-06-01 19:50:00,332.380004,332.910003,332.029998,332.630004,497875.0
1685649300,0,2023-06-01 19:55:00,332.619995,332.859985,332.290008,332.630004,875366.0
1685712600,0,2023-06-02 13:30:00,334.247009,335.540008,334.0,335.529998,1745784.0
1685712900,0,2023-06-02 13:35:00,335.48999,337.394287,335.279998,337.209991,907848.0
1685713200,0,2023-06-02 13:40:00,337.209991,337.5,336.059997,336.170013,764613.0
1685713500,0,2023-06-02 13:45:00,336.165008,336.279998,334.079986,334.23001,525390.0
1685713800,0,2023-06-02 13:50:00,334.260009,334.309997,333.279998,333.899993,560428.0
1685714100,0,2023-06-02 13:55:00,333.907287,334.570007,333.25,333.25,472405.0
1685714400,0,2023-06-02 14:00:00,333.299987,333.420013,332.771789,332.950012,388635.0
1685714700,0,2023-06-02 14:05:00,332.929992,333.569885,332.700012,333.0,332876.0
1685715000,0,2023-06-02 14:10:00,333.0,334.23999,332.880004,334.184997,351876.0
1685715300,0,2023-06-02 14:15:00,334.179199,334.309997,333.859985,334.040008,234301.0
1685715600,0,2023-06-02 14:20:00,334.070007,334.079986,332.75,332.760009,303757.0
1685715900,0,2023-06-02 14:25:00,332.7695,333.380004,332.559997,333.200012,220711.0
1685716200,0,2023-06-02 14:30:00,333.209991,333.390014,332.549987,333.269897,292938.0
1685716500,0,2023-06-02 14:35:00,333.279998,334.079986,333.100006,334.059997,254278.0
1685716800,0,2023-06-02 14:40:00,334.089996,334.410003,333.799987,334.380004,224704.0
1685717100,0,2023-06-02 14:45:00,334.410003,334.940002,334.359985,334.56961,289575.0
1685717400,0,2023-06-02 14:50:00,334.519989,334.859985,334.149993,334.790008,229814.0
1685717700,0,2023-06-02 14:55:00,334.790008,334.98001,334.640014,334.785003,217208.0
1685718000,0,2023-06-02 15:00:00,334.785003,335.125,334.5,334.894989,366083.0
1685718300,0,2023-06-02 15:05:00,334.910003,335.14981,334.769989,335.040008,203185.0
1685718600,0,2023-06-02 15:10:00,335.040008,335.25,334.160003,334.170013,231898.0
1685718900,0,2023-06-02 15:15:00,334.174987,334.61499,334.070007,334.269989,176951.0
1685719200,0,2023-06-02 15:20:00,334.274993,334.720001,334.274993,334.709991,128262.0
1685719500,0,2023-06-02 15:25:00,334.690002,334.98001,334.589996,334.700012,147746.0
1685719800,0,2023-06-02 15:30:00,334.714996,335.069885,334.600006,334.760009,157144.0
1685720100,0,2023-06-02 15:35:00,334.73999,334.779998,334.309997,334.470001,146204.0
1685720400,0,2023-06-02 15:40:00,334.470001,335.019989,334.429992,335.010009,115835.0
1685720700,0,2023-06-02 15:45:00,335.029998,335.220001,334.73999,334.850006,161283.0
1685721000,0,2023-06-02 15:50:00,334.850006,334.879913,334.529998,334.820007,142107.0
1685721300,0,2023-06-02 15:55:00,334.791992,335.010009,334.721099,334.885009,167364.0
1685721600,0,2023-06-02 16:00:00,334.88269,334.98001,334.529998,334.760009,107371.0
1685721900,0,2023-06-02 16:05:00,334.73001,334.769989,334.179992,334.329986,203021.0
1685722200,0,2023-06-02 16:10:00,334.350006,334.510009,333.679992,333.859985,236958.0
1685722500,0,2023-06-02 16:15:00,333.859893,333.920013,333.48001,333.880004,223130.0
1685722800,0,2023-06-02 16:20:00,333.890014,334.429687,333.890014,334.350006,212723.0
1685723100,0,2023-06-02 16:25:00,334.394989,334.529998,334.070007,334.260009,173112.0
1685723400,0,2023-06-02 16:30:00,334.290008,334.510009,334.084991,334.320007,137250.0
1685723700,0,2023-06-02 16:35:00,334.399993,334.797485,334.361907,334.714599,124846.0
1685724000,0,2023-06-02 16:40:00,334.714996,334.779998,334.510009,334.725006,126312.0
1685724300,0,2023-06-02 16:45:00,334.734985,334.920013,334.625,334.670013,159471.0
1685724600,0,2023-06-02 16:50:00,334.685699,334.75,334.579986,334.619995,104739.0
1685724900,0,2023-06-02 16:55:00,334.630004,334.75,334.420013,334.48999,165829.0
1685725200,0,2023-06-02 17:00:00,334.519989,334.519989,334.23001,334.440002,122048.0
1685725500,0,2023-06-02 17:05:00,334.470001,334.510009,334.429992,334.460906,104252.0
1685725800,0,2023-06-02 17:10:00,334.459991,334.5,334.010009,334.089996,137540.0
1685726100,0,2023-06-02 17:15:00,334.079986,334.200012,333.839996,334.029907,125208.0
1685726400,0,2023-06-02 17:20:00,334.022186,334.440002,333.950012,334.389495,133974.0
1685726700,0,2023-06-02 17:25:00,334.390014,334.700012,334.390014,334.529998,163265.0
1685727000,0,2023-06-02 17:30:00,334.549987,334.589996,334.109985,334.255004,229127.0
1685727300,0,2023-06-02 17:35:00,334.260009,334.381195,334.130004,334.381195,109605.0
1685727600,0,2023-06-02 17:40:00,334.390014,334.445007,334.23001,334.390014,129292.0
1685727900,0,2023-06-02 17:45:00,334.399993,334.440002,334.23999,334.399993,109326.0
1685728200,0,2023-06-02 17:50:00,334.408691,334.450012,334.223388,334.329986,77708.0
1685728500,0,2023-06-02 17:55:00,334.329986,334.640014,334.269989,334.640014,91304.0
1685728800,0,2023-06-02 18:00:00,334.660003,334.829986,334.540008,334.690002,126234.0
1685729100,0,2023-06-02 18:05:00,334.630004,334.700012,334.170013,334.679992,127652.0
1685729400,0,2023-06-02 18:10:00,334.690002,334.760009,334.505004,334.690002,96959.0
1685729700,0,2023-06-02 18:15:00,334.700012,335.200012,334.486999,335.19989,239168.0
1685730000,0,2023-06-02 18:20:00,335.174987,335.380004,335.130096,335.289093,187926.0
1685730300,0,2023-06-02 18:25:00,335.279998,335.630004,335.179992,335.619598,237649.0
1685730600,0,2023-06-02 18:30:00,335.61499,335.890014,335.429992,335.475006,240596.0
1685730900,0,2023-06-02 18:35:00,335.470001,336.220001,335.390014,336.089996,296037.0
1685731200,0,2023-06-02 18:40:00,336.130004,336.390014,335.899993,336.390014,327301.0
1685731500,0,2023-06-02 18:45:00,336.385009,336.670013,336.179992,336.334991,284468.0
1685731800,0,2023-06-02 18:50:00,336.329986,336.743591,336.190002,336.529998,240109.0
1685732100,0,2023-06-02 18:55:00,336.554992,336.554992,336.029998,336.130493,204851.0
1685732400,0,2023-06-02 19:00:00,336.149993,336.760009,336.149993,336.61499,199519.0
1685732700,0,2023-06-02 19:05:00,336.630004,336.720001,335.940002,335.975006,266771.0
1685733000,0,2023-06-02 19:10:00,336.0,336.23001,335.73001,336.079986,167870.0
1685733300,0,2023-06-02 19:15:00,336.089996,336.329986,336.049987,336.193695,212624.0
1685733600,0,2023-06-02 19:20:00,336.208007,336.359985,335.940002,335.970001,166915.0
1685733900,0,2023-06-02 19:25:00,335.98001,336.0,335.649993,335.660003,179992.0
1685734200,0,2023-06-02 19:30:00,335.660003,335.790008,335.48999,335.611511,259367.0
1685734500,0,2023-06-02 19:35:00,335.61499,335.660003,335.290008,335.490112,269944.0
1685734800,0,2023-06-02 19:40:00,335.48999,335.820007,335.279998,335.470092,267216.0
1685735100,0,2023-06-02 19:45:00,335.459991,336.079986,335.299987,335.850006,310754.0
1685735400,0,2023-06-02 19:50:00,335.850006,335.880004,335.440002,335.649993,472065.0
1685735700,0,2023-06-02 19:55:00,335.670013,335.769989,335.100006,335.299987,912966.0
1685971800,0,2023-06-05 13:30:00,335.220001,336.660003,335.089996,336.350006,1148244.0
1685972100,0,2023-06-05 13:35:00,336.385009,337.369995,335.950012,336.268188,474061.0
1685972400,0,2023-06-05 13:40:00,336.236907,336.950012,336.160003,336.470001,268376.0
1685972700,0,2023-06-05 13:45:00,336.569793,336.660003,336.029998,336.350006,284973.0
1685973000,0,2023-06-05 13:50:00,336.366607,336.380004,334.779998,334.950012,419289.0
1685973300,0,2023-06-05 13:55:00,334.950012,335.5,334.660095,335.260009,224513.0
1685973600,0,2023-06-05 14:00:00,335.309997,336.360107,335.309997,336.079986,362095.0
1685973900,0,2023-06-05 14:05:00,336.109985,336.284301,335.600006,335.790008,215992.0
1685974200,0,2023-06-05 14:10:00,335.790008,336.279907,335.575012,335.75,225442.0
1685974500,0,2023-06-05 14:15:00,335.799987,336.290008,335.429992,335.804107,254461.0
1685974800,0,2023-06-05 14:20:00,335.829986,336.200012,335.619995,335.898986,156993.0
1685975100,0,2023-06-05 14:25:00,335.959991,336.48001,335.959991,336.390014,238712.0
1685975400,0,2023-06-05 14:30:00,336.410003,336.73999,336.0,336.160003,217717.0
1685975700,0,2023-06-05 14:35:00,336.23001,336.649993,335.720001,335.779998,321182.0
1685976000,0,2023-06-05 14:40:00,335.790008,336.899993,335.619995,336.869995,221781.0
1685976300,0,2023-06-05 14:45:00,336.910003,337.369995,336.660095,336.690002,371892.0
1685976600,0,2023-06-05 14:50:00,336.660003,337.600006,336.609985,337.510009,283631.0
1685976900,0,2023-06-05 14:55:00,337.48999,337.790008,337.109985,337.359985,218657.0
1685977200,0,2023-06-05 15:00:00,337.36499,337.399993,336.779998,336.950012,179554.0
1685977500,0,2023-06-05 15:05:00,336.950012,337.399993,336.740112,337.209991,171017.0
1685977800,0,2023-06-05 15:10:00,337.209991,337.214996,336.820007,336.870086,137166.0
1685978100,0,2023-06-05 15:15:00,336.880004,337.269989,336.799987,337.010009,149862.0
1685978400,0,2023-06-05 15:20:00,337.029998,337.23999,336.890014,337.140014,149403.0
1685978700,0,2023-06-05 15:25:00,337.119995,337.700012,337.109985,337.579986,166286.0
1685979000,0,2023-06-05 15:30:00,337.56311,337.920013,337.410003,337.850006,209048.0
1685979300,0,2023-06-05 15:35:00,337.880004,338.160003,337.700012,338.119995,270350.0
1685979600,0,2023-06-05 15:40:00,338.130004,338.290008,337.950012,338.119903,200376.0
1685979900,0,2023-06-05 15:45:00,338.109985,338.255004,338.040008,338.225006,140205.0
1685980200,0,2023-06-05 15:50:00,338.23999,338.559906,338.204986,338.380004,274928.0
1685980500,0,2023-06-05 15:55:00,338.385009,338.542907,337.98001,337.98999,214788.0
1685980800,0,2023-06-05 16:00:00,337.98999,338.135009,337.440002,337.640014,174683.0
1685981100,0,2023-06-05 16:05:00,337.620086,337.880004,337.540008,337.880004,180862.0
1685981400,0,2023-06-05 16:10:00,337.880004,338.149993,337.75,338.018005,145227.0
1685981700,0,2023-06-05 16:15:00,338.019989,338.339996,337.98999,338.109985,163938.0
1685982000,0,2023-06-05 16:20:00,338.089996,338.130004,337.709991,337.839996,134576.0
1685982300,0,2023-06-05 16:25:00,337.829986,337.944091,337.670013,337.893096,98333.0
1685982600,0,2023-06-05 16:30:00,337.889312,337.940002,337.709991,337.880004,120808.0
1685982900,0,2023-06-05 16:35:00,337.880004,338.049987,337.809997,337.890014,99493.0
1685983200,0,2023-06-05 16:40:00,337.899993,338.149993,337.899993,337.970001,120553.0
1685983500,0,2023-06-05 16:45:00,337.975006,338.084991,337.619995,337.622711,137996.0
1685983800,0,2023-06-05 16:50:00,337.709991,338.079986,337.700012,338.019989,89209.0
1685984100,0,2023-06-05 16:55:00,338.029998,338.389709,338.024597,338.317504,112724.0
1685984400,0,2023-06-05 17:00:00,338.350006,338.390014,338.07019,338.109985,141980.0
1685984700,0,2023-06-05 17:05:00,338.140014,338.329986,338.0,338.170013,121832.0
1685985000,0,2023-06-05 17:10:00,338.160003,338.279907,337.98001,338.0,186015.0
1685985300,0,2023-06-05 17:15:00,337.98999,338.140014,337.75,338.140014,266236.0
1685985600,0,2023-06-05 17:20:00,338.119995,338.200012,337.98001,338.170013,94396.0
1685985900,0,2023-06-05 17:25:00,338.170013,338.179992,337.570007,337.665008,136736.0
1685986200,0,2023-06-05 17:30:00,337.679992,337.920013,337.529998,337.760009,127501.0
1685986500,0,2023-06-05 17:35:00,337.73001,337.768402,337.299987,337.630004,109231.0
1685986800,0,2023-06-05 17:40:00,337.649993,337.700012,337.320007,337.359985,63132.0
1685987100,0,2023-06-05 17:45:00,337.369995,337.515594,337.100006,337.211395,113126.0
1685987400,0,2023-06-05 17:50:00,337.23001,337.329986,337.060089,337.069885,203795.0
1685987700,0,2023-06-05 17:55:00,337.059997,337.670013,336.98999,337.660003,140316.0
1685988000,0,2023-06-05 18:00:00,337.649993,337.753295,337.535003,337.640014,120636.0
1685988300,0,2023-06-05 18:05:00,337.640014,337.760009,337.029998,337.269989,199779.0
1685988600,0,2023-06-05 18:10:00,337.279998,337.459991,337.089996,337.290008,129075.0
1685988900,0,2023-06-05 18:15:00,337.269989,337.600006,337.160003,337.434997,127663.0
1685989200,0,2023-06-05 18:20:00,337.429992,337.640014,337.279998,337.470001,112587.0
1685989500,0,2023-06-05 18:25:00,337.48999,337.510009,337.019989,337.269989,146486.0
1685989800,0,2023-06-05 18:30:00,337.269989,337.290008,335.839996,336.119995,365241.0
1685990100,0,2023-06-05 18:35:00,336.109985,336.880004,336.060089,336.329986,276568.0
1685990400,0,2023-06-05 18:40:00,336.375,336.720001,336.290008,336.549987,170080.0
1685990700,0,2023-06-05 18:45:00,336.559997,336.649993,336.119995,336.329986,139539.0
1685991000,0,2023-06-05 18:50:00,336.399993,336.859985,336.0,336.804992,289290.0
1685991300,0,2023-06-05 18:55:00,336.790008,337.260009,336.760009,337.179992,186646.0
1685991600,0,2023-06-05 19:00:00,337.179992,337.299987,336.089904,336.397399,304425.0
1685991900,0,2023-06-05 19:05:00,336.390014,336.820007,336.260009,336.5,215080.0
1685992200,0,2023-06-05 19:10:00,336.48999,337.339996,336.48999,337.260009,224393.0
1685992500,0,2023-06-05 19:15:00,337.265014,337.450012,336.970001,337.23999,220076.0
1685992800,0,2023-06-05 19:20:00,337.279998,337.619995,337.265014,337.570007,154535.0
1685993100,0,2023-06-05 19:25:00,337.575012,337.589996,337.100006,337.25,155727.0
1685993400,0,2023-06-05 19:30:00,337.234985,337.48999,337.035003,337.079986,215113.0
1685993700,0,2023-06-05 19:35:00,337.049987,337.200012,336.859985,336.959991,192806.0
1685994000,0,2023-06-05 19:40:00,336.959991,337.329986,336.950012,337.23999,185193.0
1685994300,0,2023-06-05 19:45:00,337.23001,337.299987,336.98999,337.170013,202362.0
1685994600,0,2023-06-05 19:50:00,337.190002,337.359985,336.269989,336.309906,434471.0
1685994900,0,2023-06-05 19:55:00,336.269989,336.279998,335.760009,335.910003,1044998.0
1686058200,0,2023-06-06 13:30:00,334.859985,335.080413,333.0,333.109985,1165502.0
1686058500,0,2023-06-06 13:35:00,333.190002,333.559997,332.769989,333.411895,466229.0
1686058800,0,2023-06-06 13:40:00,333.420013,333.929992,333.119995,333.570007,379464.0
1686059100,0,2023-06-06 13:45:00,333.579986,334.220001,333.529998,334.220001,294935.0
1686059400,0,2023-06-06 13:50:00,334.23999,334.279998,333.420104,333.901885,324532.0
1686059700,0,2023-06-06 13:55:00,333.899993,333.984985,333.48001,333.755004,262992.0
1686060000,0,2023-06-06 14:00:00,333.765014,333.890014,333.25,333.595001,322155.0
1686060300,0,2023-06-06 14:05:00,333.589996,334.154998,333.399993,334.154998,372593.0
1686060600,0,2023-06-06 14:10:00,334.170013,334.799987,334.140014,334.48001,426438.0
1686060900,0,2023-06-06 14:15:00,334.470001,334.549987,334.040008,334.311614,222048.0
1686061200,0,2023-06-06 14:20:00,334.320007,334.790008,334.23999,334.700012,205217.0
1686061500,0,2023-06-06 14:25:00,334.695007,334.880004,334.470001,334.537109,176055.0
1686061800,0,2023-06-06 14:30:00,334.525909,334.540008,333.75,333.755004,211048.0
1686062100,0,2023-06-06 14:35:00,333.75,333.969909,333.420013,333.657409,329178.0
1686062400,0,2023-06-06 14:40:00,333.619995,333.910003,333.524993,333.700012,221378.0
1686062700,0,2023-06-06 14:45:00,333.709991,334.21759,333.679992,334.049987,412519.0
1686063000,0,2023-06-06 14:50:00,334.040008,334.359985,333.809997,334.040008,291032.0
1686063300,0,2023-06-06 14:55:00,334.040008,334.140014,333.859985,333.890014,109100.0
1686063600,0,2023-06-06 15:00:00,333.959991,333.959991,333.690002,333.73001,173661.0
1686063900,0,2023-06-06 15:05:00,333.736114,333.869903,333.519989,333.619995,213329.0
1686064200,0,2023-06-06 15:10:00,333.609985,333.670013,333.429992,333.549987,176132.0
1686064500,0,2023-06-06 15:15:00,333.570007,333.756286,333.184997,333.519989,215479.0
1686064800,0,2023-06-06 15:20:00,333.554992,333.670013,332.630004,332.654998,331315.0
1686065100,0,2023-06-06 15:25:00,332.649993,333.010009,332.170013,332.650085,402418.0
1686065400,0,2023-06-06 15:30:00,332.660003,333.309906,332.630004,333.200012,447232.0
1686065700,0,2023-06-06 15:35:00,333.190093,333.269989,332.859985,333.130004,166416.0
1686066000,0,2023-06-06 15:40:00,333.109985,333.179992,332.779998,332.959991,165519.0
1686066300,0,2023-06-06 15:45:00,332.98001,333.670013,332.950012,333.670013,220838.0
1686066600,0,2023-06-06 15:50:00,333.690002,334.005493,333.649993,333.858306,201068.0
1686066900,0,2023-06-06 15:55:00,333.859985,334.5,333.839996,334.4263,207101.0
1686067200,0,2023-06-06 16:00:00,334.440002,334.630004,334.25,334.420013,195521.0
1686067500,0,2023-06-06 16:05:00,334.447296,334.447296,333.668792,333.790008,167601.0
1686067800,0,2023-06-06 16:10:00,333.783599,333.929992,333.630004,333.649993,168597.0
1686068100,0,2023-06-06 16:15:00,333.640014,333.880004,333.630004,333.790008,97275.0
1686068400,0,2023-06-06 16:20:00,333.799987,333.880004,333.299987,333.359985,143259.0
1686068700,0,2023-06-06 16:25:00,333.339996,333.695007,333.339996,333.47879,174501.0
1686069000,0,2023-06-06 16:30:00,333.48001,333.808013,333.399993,333.609985,142602.0
1686069300,0,2023-06-06 16:35:00,333.635009,333.660003,332.970001,333.140014,184602.0
1686069600,0,2023-06-06 16:40:00,333.140014,333.140014,332.609985,333.0,183944.0
1686069900,0,2023-06-06 16:45:00,333.005004,333.130004,332.910003,333.051788,165206.0
1686070200,0,2023-06-06 16:50:00,333.059997,333.130004,332.878112,332.964996,83488.0
1686070500,0,2023-06-06 16:55:00,333.010009,333.019989,332.589996,332.73001,107883.0
1686070800,0,2023-06-06 17:00:00,332.73999,333.089996,332.649993,333.03009,91915.0
1686071100,0,2023-06-06 17:05:00,333.029998,333.470001,332.98999,333.459991,110592.0
1686071400,0,2023-06-06 17:10:00,333.470001,333.639099,333.380004,333.600006,121439.0
1686071700,0,2023-06-06 17:15:00,333.579986,333.839996,333.459991,333.479888,160251.0
1686072000,0,2023-06-06 17:20:00,333.459991,333.459991,333.119995,333.329986,178714.0
1686072300,0,2023-06-06 17:25:00,333.329986,333.329986,332.98001,333.195007,126175.0
1686072600,0,2023-06-06 17:30:00,333.220001,333.582885,333.149993,333.5,166421.0
1686072900,0,2023-06-06 17:35:00,333.529998,333.649993,333.470001,333.589996,114998.0
1686073200,0,2023-06-06 17:40:00,333.58081,333.600006,333.209991,333.269989,167945.0
1686073500,0,2023-06-06 17:45:00,333.290008,333.5,333.269989,333.390014,163134.0
1686073800,0,2023-06-06 17:50:00,333.380004,333.410003,332.760009,332.924987,123629.0
1686074100,0,2023-06-06 17:55:00,332.920013,332.98001,332.459991,332.98001,170055.0
1686074400,0,2023-06-06 18:00:00,333.0,333.25,332.880004,333.084991,132730.0
1686074700,0,2023-06-06 18:05:00,333.049987,333.350006,332.950012,333.341308,118066.0
1686075000,0,2023-06-06 18:10:00,333.338012,333.529998,333.260009,333.42749,129069.0
1686075300,0,2023-06-06 18:15:00,333.440002,333.464599,333.070007,333.204986,81735.0
1686075600,0,2023-06-06 18:20:00,333.200012,333.420013,333.019989,333.320007,110554.0
1686075900,0,2023-06-06 18:25:00,333.339996,333.73999,333.220001,333.690002,148398.0
1686076200,0,2023-06-06 18:30:00,333.734985,333.98001,333.420013,333.48001,196955.0
1686076500,0,2023-06-06 18:35:00,333.459991,333.549987,333.274993,333.5,84090.0
1686076800,0,2023-06-06 18:40:00,333.505401,333.600006,333.410003,333.48001,100473.0
1686077100,0,2023-06-06 18:45:00,333.450103,333.703613,333.420013,333.579986,160453.0
1686077400,0,2023-06-06 18:50:00,333.589996,333.940002,333.575012,333.825012,168731.0
1686077700,0,2023-06-06 18:55:00,333.810791,333.959991,333.799987,333.880004,111684.0
1686078000,0,2023-06-06 19:00:00,333.899993,334.269989,333.899993,334.119995,173185.0
1686078300,0,2023-06-06 19:05:00,334.130004,334.350006,334.059997,334.287506,154696.0
1686078600,0,2023-06-06 19:10:00,334.279998,334.279998,333.970001,333.970001,139085.0
1686078900,0,2023-06-06 19:15:00,333.970001,334.23001,333.880004,334.179992,141424.0
1686079200,0,2023-06-06 19:20:00,334.214385,334.23001,333.950012,334.049987,116241.0
1686079500,0,2023-06-06 19:25:00,334.059997,334.190002,333.890014,334.0,133577.0
1686079800,0,2023-06-06 19:30:00,334.005004,334.070007,333.838012,334.005004,154853.0
1686080100,0,2023-06-06 19:35:00,334.010009,334.015014,333.320007,333.529998,197902.0
1686080400,0,2023-06-06 19:40:00,333.519989,334.0,333.320007,333.920013,273096.0
1686080700,0,2023-06-06 19:45:00,333.899993,334.089996,333.829986,333.98999,242347.0
1686081000,0,2023-06-06 19:50:00,334.010009,334.25,333.799987,334.053894,339590.0
1686081300,0,2023-06-06 19:55:00,334.0,334.130004,333.630004,333.660003,778578.0
1686144600,0,2023-06-07 13:30:00,331.649993,334.48999,331.220001,334.040008,1544738.0
1686144900,0,2023-06-07 13:35:00,334.089996,334.179992,333.282714,333.282714,389138.0
1686145200,0,2023-06-07 13:40:00,333.23001,334.289886,333.140014,333.850006,480417.0
1686145500,0,2023-06-07 13:45:00,333.899993,333.940002,331.399993,331.429992,531646.0
1686145800,0,2023-06-07 13:50:00,331.455413,332.059997,331.260009,331.279998,577590.0
1686146100,0,2023-06-07 13:55:00,331.260009,331.2854,330.459991,330.654998,584833.0
1686146400,0,2023-06-07 14:00:00,330.670013,330.690002,329.079986,329.48999,872729.0
1686146700,0,2023-06-07 14:05:00,329.48001,329.78009,329.060485,329.200012,505429.0
1686147000,0,2023-06-07 14:10:00,329.179992,329.299896,327.960296,328.23999,896012.0
1686147300,0,2023-06-07 14:15:00,328.257385,328.257385,327.579986,327.950012,759201.0
1686147600,0,2023-06-07 14:20:00,327.929992,328.73001,327.820007,328.644989,671976.0
1686147900,0,2023-06-07 14:25:00,328.630004,328.98001,328.429992,328.869903,544950.0
1686148200,0,2023-06-07 14:30:00,328.880004,329.019989,328.399993,328.510009,384946.0
1686148500,0,2023-06-07 14:35:00,328.510009,328.529998,327.25,327.725006,744570.0
1686148800,0,2023-06-07 14:40:00,327.725006,327.790008,326.5,326.529998,645170.0
1686149100,0,2023-06-07 14:45:00,326.549987,327.079986,326.149993,326.149993,551310.0
1686149400,0,2023-06-07 14:50:00,326.149993,326.600006,325.744995,326.23001,615883.0
1686149700,0,2023-06-07 14:55:00,326.260009,326.959991,326.130004,326.799987,437157.0
1686150000,0,2023-06-07 15:00:00,326.799987,327.570007,326.630004,327.470001,386523.0
1686150300,0,2023-06-07 15:05:00,327.48999,327.559997,326.339996,326.760009,351002.0
1686150600,0,2023-06-07 15:10:00,326.73001,326.75,326.049987,326.209991,372873.0
1686150900,0,2023-06-07 15:15:00,326.25,326.322906,325.539001,326.209991,474304.0
1686151200,0,2023-06-07 15:20:00,326.23001,326.801605,325.570007,325.959991,460069.0
1686151500,0,2023-06-07 15:25:00,325.929992,326.346405,325.75,326.140014,314106.0
1686151800,0,2023-06-07 15:30:00,326.130004,326.600006,326.050109,326.399993,337367.0
1686152100,0,2023-06-07 15:35:00,326.399993,326.420013,325.799987,326.179992,313379.0
1686152400,0,2023-06-07 15:40:00,326.220001,326.269989,325.4552,325.5,379636.0
1686152700,0,2023-06-07 15:45:00,325.529998,326.0,325.529998,325.809997,334913.0
1686153000,0,2023-06-07 15:50:00,325.820007,325.839996,325.029998,325.369995,413195.0
1686153300,0,2023-06-07 15:55:00,325.389892,325.470001,325.065002,325.079986,377697.0
1686153600,0,2023-06-07 16:00:00,325.079986,325.469909,325.019989,325.320007,327808.0
1686153900,0,2023-06-07 16:05:00,325.329986,325.570007,325.010009,325.529998,390696.0
1686154200,0,2023-06-07 16:10:00,325.5,325.73999,325.109985,325.392211,320377.0
1686154500,0,2023-06-07 16:15:00,325.406494,325.642089,325.071502,325.128387,248325.0
1686154800,0,2023-06-07 16:20:00,325.119995,325.350006,324.5,324.505004,505272.0
1686155100,0,2023-06-07 16:25:00,324.5,324.540008,324.010009,324.385009,426873.0
1686155400,0,2023-06-07 16:30:00,324.399993,324.940002,324.390014,324.799987,319500.0
1686155700,0,2023-06-07 16:35:00,324.799987,324.959991,324.609985,324.809997,257552.0
1686156000,0,2023-06-07 16:40:00,324.839996,324.970001,324.540008,324.850006,364496.0
1686156300,0,2023-06-07 16:45:00,324.839904,324.909912,324.510101,324.725006,295935.0
1686156600,0,2023-06-07 16:50:00,324.725006,325.0,323.890014,324.100006,416917.0
1686156900,0,2023-06-07 16:55:00,324.10501,324.299987,324.0,324.190002,217917.0
1686157200,0,2023-06-07 17:00:00,324.160003,324.330108,324.0,324.100006,172390.0
1686157500,0,2023-06-07 17:05:00,324.109985,324.529998,323.799987,324.519989,318326.0
1686157800,0,2023-06-07 17:10:00,324.501403,324.670013,324.0,324.019989,346371.0
1686158100,0,2023-06-07 17:15:00,324.020111,324.220001,323.720001,323.760009,302871.0
1686158400,0,2023-06-07 17:20:00,323.779998,324.299987,323.5,324.119995,386467.0
1686158700,0,2023-06-07 17:25:00,324.089996,324.506195,323.760009,324.204986,264350.0
1686159000,0,2023-06-07 17:30:00,324.23999,324.309997,323.540008,323.742797,250672.0
1686159300,0,2023-06-07 17:35:00,323.75,323.98001,323.549987,323.569885,262838.0
1686159600,0,2023-06-07 17:40:00,323.579986,324.130004,323.519989,324.100006,269444.0
1686159900,0,2023-06-07 17:45:00,324.109985,324.329986,323.619995,323.649993,305997.0
1686160200,0,2023-06-07 17:50:00,323.649993,323.820007,323.519989,323.609985,260297.0
1686160500,0,2023-06-07 17:55:00,323.619995,324.079986,323.549987,323.869995,269235.0
1686160800,0,2023-06-07 18:00:00,323.880004,324.209991,323.825012,324.149993,252513.0
1686161100,0,2023-06-07 18:05:00,324.170013,324.450012,324.109985,324.429992,251164.0
1686161400,0,2023-06-07 18:10:00,324.429992,324.570007,324.040008,324.260009,207983.0
1686161700,0,2023-06-07 18:15:00,324.269989,324.600006,324.260009,324.579986,210854.0
1686162000,0,2023-06-07 18:20:00,324.589996,324.820007,324.309997,324.390014,215926.0
1686162300,0,2023-06-07 18:25:00,324.390014,324.461791,324.029998,324.209991,197485.0
1686162600,0,2023-06-07 18:30:00,324.209991,324.279998,323.700012,323.701385,253010.0
1686162900,0,2023-06-07 18:35:00,323.690002,324.119995,323.5,324.049987,309944.0
1686163200,0,2023-06-07 18:40:00,324.040008,324.109985,323.690002,323.880004,233922.0
1686163500,0,2023-06-07 18:45:00,323.869995,324.25,323.799987,323.98999,202137.0
1686163800,0,2023-06-07 18:50:00,323.98001,324.140014,323.839996,324.089996,213443.0
1686164100,0,2023-06-07 18:55:00,324.100006,324.589996,323.970001,324.475006,219437.0
1686164400,0,2023-06-07 19:00:00,324.470001,324.549987,324.160003,324.214996,208370.0
1686164700,0,2023-06-07 19:05:00,324.23001,324.399993,323.890014,323.93991,196844.0
1686165000,0,2023-06-07 19:10:00,323.910003,323.910003,323.519989,323.75,320041.0
1686165300,0,2023-06-07 19:15:00,323.73999,324.029998,323.559997,323.73001,272544.0
1686165600,0,2023-06-07 19:20:00,323.73999,324.100006,323.5,323.524993,376040.0
1686165900,0,2023-06-07 19:25:00,323.529998,323.660003,323.209991,323.549987,411199.0
1686166200,0,2023-06-07 19:30:00,323.540008,323.660003,323.079986,323.100006,342848.0
1686166500,0,2023-06-07 19:35:00,323.109985,323.290008,322.809997,322.850006,463621.0
1686166800,0,2023-06-07 19:40:00,322.869995,323.059997,322.570007,322.970001,584685.0
1686167100,0,2023-06-07 19:45:00,322.98999,323.040008,322.5,322.829986,676680.0
1686167400,0,2023-06-07 19:50:00,322.850006,323.820007,322.834991,323.296691,945156.0
1686167700,0,2023-06-07 19:55:00,323.209991,323.760009,323.040008,323.459991,1786825.0
1686231000,0,2023-06-08 13:30:00,323.934997,325.209991,323.700012,324.119995,1433675.0
1686231300,0,2023-06-08 13:35:00,324.158386,325.010009,323.528106,324.045013,581200.0
1686231600,0,2023-06-08 13:40:00,324.059997,324.73001,323.48001,323.839996,645726.0
1686231900,0,2023-06-08 13:45:00,323.799987,324.470001,323.350006,324.070007,510049.0
1686232200,0,2023-06-08 13:50:00,324.070007,324.760009,323.630004,323.869995,390021.0
1686232500,0,2023-06-08 13:55:00,323.929992,324.700012,323.640014,324.23999,450455.0
1686232800,0,2023-06-08 14:00:00,324.160003,324.640014,323.5,324.570098,478308.0
1686233100,0,2023-06-08 14:05:00,324.559997,325.769897,324.559997,325.299987,555214.0
1686233400,0,2023-06-08 14:10:00,325.339996,325.640014,324.839996,325.144989,277877.0
1686233700,0,2023-06-08 14:15:00,325.160003,325.690002,324.899993,325.045013,315241.0
1686234000,0,2023-06-08 14:20:00,325.049987,325.059997,324.640991,324.899993,243547.0
1686234300,0,2023-06-08 14:25:00,324.839996,325.329986,324.670013,325.200012,184511.0
1686234600,0,2023-06-08 14:30:00,325.228088,325.459991,324.589996,324.804992,313967.0
1686234900,0,2023-06-08 14:35:00,324.839996,325.019989,324.130004,324.380004,296092.0
1686235200,0,2023-06-08 14:40:00,324.364685,325.429992,324.339996,325.378387,369017.0
1686235500,0,2023-06-08 14:45:00,325.450012,325.799987,325.279998,325.48999,178038.0
1686235800,0,2023-06-08 14:50:00,325.5,325.649993,325.320007,325.510009,165698.0
1686236100,0,2023-06-08 14:55:00,325.48999,326.040008,325.450012,325.809997,248153.0
1686236400,0,2023-06-08 15:00:00,325.809997,326.219909,325.760009,326.170013,278668.0
1686236700,0,2023-06-08 15:05:00,326.160003,326.450012,325.910003,326.380004,284382.0
1686237000,0,2023-06-08 15:10:00,326.410003,326.519989,325.910003,326.200012,220454.0
1686237300,0,2023-06-08 15:15:00,326.179992,326.410003,326.019989,326.109985,250796.0
1686237600,0,2023-06-08 15:20:00,326.109985,326.415008,325.820007,325.869995,207225.0
1686237900,0,2023-06-08 15:25:00,325.839996,326.140014,325.720092,326.140014,167701.0
1686238200,0,2023-06-08 15:30:00,326.1622,326.209991,325.780303,325.839996,163184.0
1686238500,0,2023-06-08 15:35:00,325.839996,325.899902,325.609985,325.809997,151403.0
1686238800,0,2023-06-08 15:40:00,325.809997,326.079986,325.670013,325.940002,141040.0
1686239100,0,2023-06-08 15:45:00,325.950012,326.140014,325.769989,325.869995,140516.0
1686239400,0,2023-06-08 15:50:00,325.859985,326.410003,325.679992,326.410003,202629.0
1686239700,0,2023-06-08 15:55:00,326.390014,326.48999,325.950012,326.160003,149397.0
1686240000,0,2023-06-08 16:00:00,326.130004,326.319396,325.73999,326.269989,141784.0
1686240300,0,2023-06-08 16:05:00,326.260009,326.309997,325.970001,325.984985,187679.0
1686240600,0,2023-06-08 16:10:00,325.943206,326.109985,325.820007,325.914703,122392.0
1686240900,0,2023-06-08 16:15:00,325.918212,326.190002,325.73999,326.059997,220053.0
1686241200,0,2023-06-08 16:20:00,326.059997,326.640014,326.059997,326.350006,157749.0
1686241500,0,2023-06-08 16:25:00,326.350006,326.609985,326.290008,326.529998,139622.0
1686241800,0,2023-06-08 16:30:00,326.519989,326.600006,326.109985,326.140014,146844.0
1686242100,0,2023-06-08 16:35:00,326.109985,326.170013,325.529998,325.649993,163294.0
1686242400,0,2023-06-08 16:40:00,325.65689,325.660003,325.299987,325.453399,146725.0
1686242700,0,2023-06-08 16:45:00,325.434204,325.450012,324.703399,324.940002,268027.0
1686243000,0,2023-06-08 16:50:00,324.9057,325.0,324.640014,324.809997,186856.0
1686243300,0,2023-06-08 16:55:00,324.799987,325.149993,324.799987,324.923004,177217.0
1686243600,0,2023-06-08 17:00:00,324.904998,324.904998,324.570007,324.890014,150786.0
1686243900,0,2023-06-08 17:05:00,324.910003,325.045013,324.880004,324.98999,135100.0
1686244200,0,2023-06-08 17:10:00,325.0,325.026702,324.75,324.839996,128420.0
1686244500,0,2023-06-08 17:15:00,324.839996,324.969909,324.5,324.969909,157077.0
1686244800,0,2023-06-08 17:20:00,324.970001,324.970001,324.243896,324.36499,140364.0
1686245100,0,2023-06-08 17:25:00,324.359985,324.519989,324.299987,324.329986,114961.0
1686245400,0,2023-06-08 17:30:00,324.320007,324.380004,323.75,323.859985,184487.0
1686245700,0,2023-06-08 17:35:00,323.859893,324.220001,323.609985,323.999908,182562.0
1686246000,0,2023-06-08 17:40:00,324.0,324.0,323.649993,323.765289,175599.0
1686246300,0,2023-06-08 17:45:00,323.769989,323.913909,323.5,323.86911,196914.0
1686246600,0,2023-06-08 17:50:00,323.845001,324.117401,323.790008,323.970001,161252.0
1686246900,0,2023-06-08 17:55:00,323.983886,324.261199,323.820007,323.98999,243574.0
1686247200,0,2023-06-08 18:00:00,323.994995,324.350006,323.820007,324.287506,142464.0
1686247500,0,2023-06-08 18:05:00,324.279998,324.348907,323.899993,324.140014,115636.0
1686247800,0,2023-06-08 18:10:00,324.119995,324.369995,323.920013,324.347991,123153.0
1686248100,0,2023-06-08 18:15:00,324.320007,324.880004,324.320007,324.85379,162055.0
1686248400,0,2023-06-08 18:20:00,324.85501,324.940002,324.609985,324.709991,132655.0
1686248700,0,2023-06-08 18:25:00,324.712585,324.712585,324.570007,324.572509,101459.0
1686249000,0,2023-06-08 18:30:00,324.589996,324.910003,324.589996,324.825012,135153.0
1686249300,0,2023-06-08 18:35:00,324.820007,324.98001,324.714996,324.975006,166083.0
1686249600,0,2023-06-08 18:40:00,324.98999,325.213012,324.940002,325.213012,131998.0
1686249900,0,2023-06-08 18:45:00,325.220001,325.23001,324.929992,325.070007,132074.0
1686250200,0,2023-06-08 18:50:00,325.075012,325.23001,324.970001,325.059997,104806.0
1686250500,0,2023-06-08 18:55:00,325.059997,325.23999,325.029998,325.160003,256335.0
1686250800,0,2023-06-08 19:00:00,325.160003,325.350006,325.101898,325.325012,139059.0
1686251100,0,2023-06-08 19:05:00,325.334991,325.640014,325.320007,325.609985,166467.0
1686251400,0,2023-06-08 19:10:00,325.609985,325.950012,325.609985,325.850006,202128.0
1686251700,0,2023-06-08 19:15:00,325.850006,325.859985,325.410003,325.450012,169903.0
1686252000,0,2023-06-08 19:20:00,325.450012,325.640014,323.820007,325.529998,229438.0
1686252300,0,2023-06-08 19:25:00,325.510009,325.510009,325.279998,325.399993,116418.0
1686252600,0,2023-06-08 19:30:00,325.369995,325.559997,325.290008,325.470001,152464.0
1686252900,0,2023-06-08 19:35:00,325.450012,325.679992,325.380004,325.600097,154641.0
1686253200,0,2023-06-08 19:40:00,325.601501,325.899993,325.549987,325.839996,186109.0
1686253500,0,2023-06-08 19:45:00,325.839996,325.839996,325.290008,325.470001,271362.0
1686253800,0,2023-06-08 19:50:00,325.450012,325.519989,325.059997,325.089996,395578.0
1686254100,0,2023-06-08 19:55:00,325.059997,325.320007,324.959991,325.220001,779522.0
1686317400,0,2023-06-09 13:30:00,324.98999,326.769989,324.410003,326.720001,1185481.0
1686317700,0,2023-06-09 13:35:00,326.725402,327.98001,326.580108,326.920013,593436.0
1686318000,0,2023-06-09 13:40:00,327.044006,328.079986,326.709991,327.579986,589834.0
1686318300,0,2023-06-09 13:45:00,327.589996,329.529998,327.589996,328.73999,594569.0
1686318600,0,2023-06-09 13:50:00,328.640106,329.880004,328.233001,329.720001,532680.0
1686318900,0,2023-06-09 13:55:00,329.720001,329.98999,329.329986,329.549987,496130.0
1686319200,0,2023-06-09 14:00:00,329.579986,329.790008,328.700012,328.959991,444321.0
1686319500,0,2023-06-09 14:05:00,328.953094,329.260009,328.709991,328.809997,298687.0
1686319800,0,2023-06-09 14:10:00,328.820007,328.940002,328.470001,328.75,266411.0
1686320100,0,2023-06-09 14:15:00,328.760009,328.929992,328.329986,328.929992,276582.0
1686320400,0,2023-06-09 14:20:00,328.954986,329.049987,328.549987,328.670013,227783.0
1686320700,0,2023-06-09 14:25:00,328.660003,328.849914,328.48999,328.630004,268108.0
1686321000,0,2023-06-09 14:30:00,328.649993,329.200012,328.48999,328.48999,355368.0
1686321300,0,2023-06-09 14:35:00,328.499786,328.799987,328.484985,328.690002,282412.0
1686321600,0,2023-06-09 14:40:00,328.660003,328.660003,327.950012,328.089996,424364.0
1686321900,0,2023-06-09 14:45:00,328.100006,328.299987,327.350006,327.450012,378357.0
1686322200,0,2023-06-09 14:50:00,327.434997,327.48001,326.799987,327.25,205791.0
1686322500,0,2023-06-09 14:55:00,327.209991,327.483703,327.119995,327.429992,208347.0
1686322800,0,2023-06-09 15:00:00,327.399993,327.60501,327.329986,327.399993,148990.0
1686323100,0,2023-06-09 15:05:00,327.429992,328.200012,327.380004,328.160003,167001.0
1686323400,0,2023-06-09 15:10:00,328.149993,328.609985,328.079986,328.609985,218822.0
1686323700,0,2023-06-09 15:15:00,328.609985,328.630004,327.660003,327.928009,150262.0
1686324000,0,2023-06-09 15:20:00,327.920013,328.010009,327.279998,327.649993,186628.0
1686324300,0,2023-06-09 15:25:00,327.640014,327.649993,326.079986,326.200012,364993.0
1686324600,0,2023-06-09 15:30:00,326.170013,326.349914,325.640014,325.950012,440439.0
1686324900,0,2023-06-09 15:35:00,325.950012,326.899993,325.850006,326.394989,269641.0
1686325200,0,2023-06-09 15:40:00,326.48999,326.598297,326.220001,326.48001,173685.0
1686325500,0,2023-06-09 15:45:00,326.470001,326.576812,326.019989,326.484985,223678.0
1686325800,0,2023-06-09 15:50:00,326.48001,326.589996,326.100006,326.25,148108.0
1686326100,0,2023-06-09 15:55:00,326.269989,326.339904,325.290008,325.510009,272046.0
1686326400,0,2023-06-09 16:00:00,325.510009,326.08731,325.019989,326.040008,255744.0
1686326700,0,2023-06-09 16:05:00,326.059387,326.339996,325.950012,326.126586,128845.0
1686327000,0,2023-06-09 16:10:00,326.115509,326.519989,326.029998,326.5,125177.0
1686327300,0,2023-06-09 16:15:00,326.5,326.760009,326.350006,326.640014,148881.0
1686327600,0,2023-06-09 16:20:00,326.690002,326.73999,325.98999,326.200012,139599.0
1686327900,0,2023-06-09 16:25:00,326.190002,326.274993,325.399993,325.809997,186504.0
1686328200,0,2023-06-09 16:30:00,325.820098,326.190002,325.799987,326.059997,131463.0
1686328500,0,2023-06-09 16:35:00,326.029998,326.169891,325.852996,325.934997,108198.0
1686328800,0,2023-06-09 16:40:00,325.926086,326.429992,325.640014,326.339996,151737.0
1686329100,0,2023-06-09 16:45:00,326.330108,326.529998,326.141204,326.529998,110232.0
1686329400,0,2023-06-09 16:50:00,326.549987,326.779998,326.48999,326.769989,111840.0
1686329700,0,2023-06-09 16:55:00,326.771209,326.880004,326.470001,326.809997,137793.0
1686330000,0,2023-06-09 17:00:00,326.829986,327.182891,326.664215,327.170013,125809.0
1686330300,0,2023-06-09 17:05:00,327.150299,327.359985,327.144287,327.359985,88712.0
1686330600,0,2023-06-09 17:10:00,327.359985,327.410003,327.150085,327.339996,122601.0
1686330900,0,2023-06-09 17:15:00,327.325012,327.359985,327.109985,327.125,79040.0
1686331200,0,2023-06-09 17:20:00,327.119995,327.529998,327.0401,327.522888,92096.0
1686331500,0,2023-06-09 17:25:00,327.529998,327.709991,327.440002,327.700012,90035.0
1686331800,0,2023-06-09 17:30:00,327.709991,327.98001,327.680114,327.920013,115677.0
1686332100,0,2023-06-09 17:35:00,327.940002,327.98001,327.662689,327.799987,94608.0
1686332400,0,2023-06-09 17:40:00,327.799987,328.079986,327.785003,327.959991,117893.0
1686332700,0,2023-06-09 17:45:00,327.960113,328.309112,327.869995,327.98001,143686.0
1686333000,0,2023-06-09 17:50:00,327.984985,328.329986,327.984985,328.267913,124341.0
1686333300,0,2023-06-09 17:55:00,328.290008,328.450012,328.170013,328.440002,123943.0
1686333600,0,2023-06-09 18:00:00,328.450012,328.459991,328.170013,328.25,79582.0
1686333900,0,2023-06-09 18:05:00,328.25,328.299987,327.98999,328.167999,115894.0
1686334200,0,2023-06-09 18:10:00,328.160003,328.329986,328.080108,328.142486,81554.0
1686334500,0,2023-06-09 18:15:00,328.149993,328.149993,327.811798,328.059997,112187.0
1686334800,0,2023-06-09 18:20:00,328.079986,328.48001,328.029998,328.322509,111550.0
1686335100,0,2023-06-09 18:25:00,328.309997,328.372497,327.920013,328.131103,114325.0
1686335400,0,2023-06-09 18:30:00,328.109985,328.117095,327.589996,327.820007,111725.0
1686335700,0,2023-06-09 18:35:00,327.850006,327.880004,327.410003,327.470001,118788.0
1686336000,0,2023-06-09 18:40:00,327.48001,327.700012,327.339996,327.600006,80721.0
1686336300,0,2023-06-09 18:45:00,327.600006,327.690002,327.399993,327.450012,120344.0
1686336600,0,2023-06-09 18:50:00,327.459991,327.907989,327.440002,327.73999,81092.0
1686336900,0,2023-06-09 18:55:00,327.75,328.049987,327.73999,327.959991,112968.0
1686337200,0,2023-06-09 19:00:00,328.0,328.089996,327.788696,327.959991,95964.0
1686337500,0,2023-06-09 19:05:00,327.950012,328.010009,327.5,327.609985,143128.0
1686337800,0,2023-06-09 19:10:00,327.619995,327.799987,327.519989,327.720001,106226.0
1686338100,0,2023-06-09 19:15:00,327.720001,327.75,327.279998,327.709991,124138.0
1686338400,0,2023-06-09 19:20:00,327.679992,327.799987,327.559997,327.584991,101833.0
1686338700,0,2023-06-09 19:25:00,327.579986,327.799987,327.5,327.616088,100773.0
1686339000,0,2023-06-09 19:30:00,327.579986,327.73999,327.459991,327.600006,163212.0
1686339300,0,2023-06-09 19:35:00,327.600006,327.73999,327.209991,327.470001,229494.0
1686339600,0,2023-06-09 19:40:00,327.460113,327.850006,327.459991,327.519989,150614.0
1686339900,0,2023-06-09 19:45:00,327.529998,327.660003,327.410003,327.484985,188413.0
1686340200,0,2023-06-09 19:50:00,327.470001,327.543792,326.880004,326.890014,616548.0
1686340500,0,2023-06-09 19:55:00,326.890014,326.940002,326.23999,326.809997,1227927.0
1686576600,0,2023-06-12 13:30:00,328.359405,328.690002,327.434997,328.375,965781.0
1686576900,0,2023-06-12 13:35:00,328.390014,328.970001,327.959991,328.660003,332704.0
1686577200,0,2023-06-12 13:40:00,328.665893,328.760009,326.880004,327.920013,418140.0
1686577500,0,2023-06-12 13:45:00,327.950012,328.429901,327.450012,327.700012,296301.0
1686577800,0,2023-06-12 13:50:00,327.69989,327.69989,326.720001,327.179992,345583.0
1686578100,0,2023-06-12 13:55:00,327.260009,327.359985,326.565002,326.829986,319143.0
1686578400,0,2023-06-12 14:00:00,326.709991,326.910003,325.760009,325.799987,420850.0
1686578700,0,2023-06-12 14:05:00,325.799987,325.880004,325.248687,325.660003,355352.0
1686579000,0,2023-06-12 14:10:00,325.649993,325.720001,325.160003,325.700012,325013.0
1686579300,0,2023-06-12 14:15:00,325.660003,325.779388,325.23999,325.339996,258305.0
1686579600,0,2023-06-12 14:20:00,325.350006,326.48001,325.23999,326.420013,251742.0
1686579900,0,2023-06-12 14:25:00,326.429992,326.600006,325.73001,326.260009,218712.0
1686580200,0,2023-06-12 14:30:00,326.279998,326.609985,326.059997,326.375,179498.0
1686580500,0,2023-06-12 14:35:00,326.404998,326.760009,326.23999,326.329986,193050.0
1686580800,0,2023-06-12 14:40:00,326.279998,326.609985,326.100006,326.540008,164206.0
1686581100,0,2023-06-12 14:45:00,326.600006,327.429992,326.450012,327.225311,260611.0
1686581400,0,2023-06-12 14:50:00,327.244995,327.260009,326.299987,326.360412,245560.0
1686581700,0,2023-06-12 14:55:00,326.390014,326.390014,325.859985,326.006988,256639.0
1686582000,0,2023-06-12 15:00:00,325.98001,326.329986,325.559997,326.029998,187754.0
1686582300,0,2023-06-12 15:05:00,326.009613,326.410003,325.670013,325.765014,147212.0
1686582600,0,2023-06-12 15:10:00,325.769989,326.084991,325.700012,325.809997,186743.0
1686582900,0,2023-06-12 15:15:00,325.799987,326.23001,325.704986,326.140014,126684.0
1686583200,0,2023-06-12 15:20:00,326.160003,326.410003,326.070007,326.149993,165052.0
1686583500,0,2023-06-12 15:25:00,326.109985,326.48001,326.066802,326.429992,135357.0
1686583800,0,2023-06-12 15:30:00,326.429992,327.390014,326.429992,327.350006,235907.0
1686584100,0,2023-06-12 15:35:00,327.339996,327.859985,327.339996,327.695007,276431.0
1686584400,0,2023-06-12 15:40:00,327.709991,327.890014,327.589996,327.850402,224284.0
1686584700,0,2023-06-12 15:45:00,327.869995,328.049987,327.48001,327.619995,191696.0
1686585000,0,2023-06-12 15:50:00,327.630004,327.839996,327.481109,327.73999,163489.0
1686585300,0,2023-06-12 15:55:00,327.731903,328.149993,327.679992,328.059997,186853.0
1686585600,0,2023-06-12 16:00:00,328.049987,328.059997,327.209991,327.25,180645.0
1686585900,0,2023-06-12 16:05:00,327.263,327.899993,327.250701,327.820007,130664.0
1686586200,0,2023-06-12 16:10:00,327.781585,327.850006,327.53009,327.570007,133841.0
1686586500,0,2023-06-12 16:15:00,327.579986,327.640014,327.330108,327.6203,92182.0
1686586800,0,2023-06-12 16:20:00,327.630004,327.779998,327.410095,327.600006,123679.0
1686587100,0,2023-06-12 16:25:00,327.584991,327.850006,327.579986,327.679992,92283.0
1686587400,0,2023-06-12 16:30:00,327.700012,327.850006,327.619995,327.649993,139457.0
1686587700,0,2023-06-12 16:35:00,327.660003,327.793701,327.441986,327.700012,117278.0
1686588000,0,2023-06-12 16:40:00,327.73001,327.829986,327.459991,327.579986,97590.0
1686588300,0,2023-06-12 16:45:00,327.579986,327.690093,327.440002,327.520507,108279.0
1686588600,0,2023-06-12 16:50:00,327.519989,327.869995,327.519989,327.660095,78919.0
1686588900,0,2023-06-12 16:55:00,327.630004,327.690002,327.529998,327.649993,95648.0
1686589200,0,2023-06-12 17:00:00,327.630004,328.140014,327.570007,328.125,152569.0
1686589500,0,2023-06-12 17:05:00,328.130004,328.420013,327.98999,328.280487,183220.0
1686589800,0,2023-06-12 17:10:00,328.309997,328.600006,328.25,328.5,140139.0
1686590100,0,2023-06-12 17:15:00,328.510009,328.600006,328.160003,328.415191,177132.0
1686590400,0,2023-06-12 17:20:00,328.400085,328.440002,328.130096,328.209991,95809.0
1686590700,0,2023-06-12 17:25:00,328.204986,328.339904,328.10501,328.220001,86497.0
1686591000,0,2023-06-12 17:30:00,328.220001,328.420013,328.170013,328.290008,104489.0
1686591300,0,2023-06-12 17:35:00,328.285003,328.589996,328.260009,328.48999,109903.0
1686591600,0,2023-06-12 17:40:00,328.470001,328.820007,328.390014,328.720001,128166.0
1686591900,0,2023-06-12 17:45:00,328.75,329.359985,328.73001,329.279998,248584.0
1686592200,0,2023-06-12 17:50:00,329.23999,329.329986,329.130096,329.220489,110781.0
1686592500,0,2023-06-12 17:55:00,329.23001,329.769989,329.179992,329.73999,184262.0
1686592800,0,2023-06-12 18:00:00,329.75,329.763092,329.140014,329.359985,204962.0
1686593100,0,2023-06-12 18:05:00,329.399993,329.448608,329.200012,329.209899,104095.0
1686593400,0,2023-06-12 18:10:00,329.209991,329.5,329.200012,329.369995,101144.0
1686593700,0,2023-06-12 18:15:00,329.339996,329.450012,329.200012,329.292297,184088.0
1686594000,0,2023-06-12 18:20:00,329.290008,329.429992,329.200012,329.309997,92407.0
1686594300,0,2023-06-12 18:25:00,329.309997,329.599914,329.234985,329.494995,137426.0
1686594600,0,2023-06-12 18:30:00,329.498809,329.859985,329.440002,329.690002,238781.0
1686594900,0,2023-06-12 18:35:00,329.679992,329.799896,329.570007,329.660003,116331.0
1686595200,0,2023-06-12 18:40:00,329.679992,329.821197,329.640014,329.73999,103779.0
1686595500,0,2023-06-12 18:45:00,329.73999,329.950012,329.579986,329.890014,159760.0
1686595800,0,2023-06-12 18:50:00,329.880004,330.450012,329.859985,330.390014,312788.0
1686596100,0,2023-06-12 18:55:00,330.410003,330.769989,330.279998,330.660003,210888.0
1686596400,0,2023-06-12 19:00:00,330.660003,330.799987,330.429992,330.75,246595.0
1686596700,0,2023-06-12 19:05:00,330.799987,331.519989,330.649993,331.470001,315897.0
1686597000,0,2023-06-12 19:10:00,331.48001,331.869995,331.309997,331.695007,315015.0
1686597300,0,2023-06-12 19:15:00,331.709991,332.099914,331.399993,331.459991,394428.0
1686597600,0,2023-06-12 19:20:00,331.510009,331.519989,330.829986,331.220001,293032.0
1686597900,0,2023-06-12 19:25:00,331.220001,331.23001,330.73999,331.040008,242049.0
1686598200,0,2023-06-12 19:30:00,331.049987,331.049987,330.790008,330.920013,244645.0
1686598500,0,2023-06-12 19:35:00,330.940002,331.429992,330.899993,331.427886,272677.0
1686598800,0,2023-06-12 19:40:00,331.450012,331.745208,331.260009,331.420013,281010.0
1686599100,0,2023-06-12 19:45:00,331.404998,331.459991,331.151214,331.399597,277280.0
1686599400,0,2023-06-12 19:50:00,331.410003,331.859985,331.410003,331.589996,556844.0
1686599700,0,2023-06-12 19:55:00,331.579986,332.049987,331.410003,331.910003,1447473.0
1686663000,0,2023-06-13 13:30:00,334.464996,335.609985,333.720001,334.589996,1450250.0
1686663300,0,2023-06-13 13:35:00,334.575012,335.410003,333.970001,335.18991,492770.0
1686663600,0,2023-06-13 13:40:00,335.184997,336.98001,335.089996,335.10501,823899.0
1686663900,0,2023-06-13 13:45:00,335.092193,335.149993,332.609985,333.200012,557057.0
1686664200,0,2023-06-13 13:50:00,333.209991,333.339996,332.459991,332.929992,321554.0
1686664500,0,2023-06-13 13:55:00,332.940002,333.589996,332.049987,332.399993,419223.0
1686664800,0,2023-06-13 14:00:00,332.459991,333.079986,332.051788,332.5,315888.0
1686665100,0,2023-06-13 14:05:00,332.470001,332.73001,331.144989,331.160003,458244.0
1686665400,0,2023-06-13 14:10:00,331.179992,331.309997,330.390014,330.890014,444067.0
1686665700,0,2023-06-13 14:15:00,330.820007,331.579986,330.559997,331.579986,309444.0
1686666000,0,2023-06-13 14:20:00,331.609985,332.339996,331.320007,331.529998,369272.0
1686666300,0,2023-06-13 14:25:00,331.510009,331.790008,330.960113,331.220001,241295.0
1686666600,0,2023-06-13 14:30:00,331.23999,332.0,330.98999,331.964996,226556.0
1686666900,0,2023-06-13 14:35:00,331.959991,332.660003,331.809997,332.549102,279818.0
1686667200,0,2023-06-13 14:40:00,332.545013,332.679992,331.880004,331.880004,185561.0
1686667500,0,2023-06-13 14:45:00,331.910003,332.342498,331.420013,332.234985,203458.0
1686667800,0,2023-06-13 14:50:00,332.209991,332.769989,332.050201,332.720001,224674.0
1686668100,0,2023-06-13 14:55:00,332.769989,332.779998,332.279998,332.299987,280524.0
1686668400,0,2023-06-13 15:00:00,332.304992,332.304992,331.690002,331.795013,166180.0
1686668700,0,2023-06-13 15:05:00,331.78009,332.5,331.540008,332.5,221612.0
1686669000,0,2023-06-13 15:10:00,332.487487,332.98001,332.400909,332.890014,193885.0
1686669300,0,2023-06-13 15:15:00,332.899993,332.950012,332.630004,332.795013,181699.0
1686669600,0,2023-06-13 15:20:00,332.778991,333.309997,332.519989,332.934997,237557.0
1686669900,0,2023-06-13 15:25:00,332.950012,333.299987,332.869995,333.109985,157382.0
1686670200,0,2023-06-13 15:30:00,333.119995,333.220001,332.5,332.5,150771.0
1686670500,0,2023-06-13 15:35:00,332.5,333.079986,332.420013,332.609985,181282.0
1686670800,0,2023-06-13 15:40:00,332.609985,332.640014,332.244995,332.345001,164151.0
1686671100,0,2023-06-13 15:45:00,332.345001,332.589996,332.100006,332.528991,103957.0
1686671400,0,2023-06-13 15:50:00,332.529907,332.619995,332.279998,332.298492,134298.0
1686671700,0,2023-06-13 15:55:00,332.279998,332.570007,331.73001,331.755004,533412.0
1686672000,0,2023-06-13 16:00:00,331.799987,331.859985,331.399993,331.832214,148205.0
1686672300,0,2023-06-13 16:05:00,331.804992,332.470001,331.540008,332.449401,179148.0
1686672600,0,2023-06-13 16:10:00,332.459991,332.660003,332.320007,332.579986,115633.0
1686672900,0,2023-06-13 16:15:00,332.609985,332.660003,332.220001,332.409698,140089.0
1686673200,0,2023-06-13 16:20:00,332.394989,332.394989,332.0,332.179992,107513.0
1686673500,0,2023-06-13 16:25:00,332.179992,332.420013,331.841003,332.359985,152260.0
1686673800,0,2023-06-13 16:30:00,332.380004,332.609985,332.369995,332.499908,241885.0
1686674100,0,2023-06-13 16:35:00,332.5,332.73999,332.339996,332.600006,112479.0
1686674400,0,2023-06-13 16:40:00,332.600006,332.995086,332.600006,332.952911,117225.0
1686674700,0,2023-06-13 16:45:00,332.950012,333.040008,332.700012,333.029998,141764.0
1686675000,0,2023-06-13 16:50:00,333.0,333.489898,332.994995,333.325012,126700.0
1686675300,0,2023-06-13 16:55:00,333.309997,333.640014,333.130004,333.610107,98509.0
1686675600,0,2023-06-13 17:00:00,333.649993,333.809997,333.48001,333.779998,104982.0
1686675900,0,2023-06-13 17:05:00,333.779998,334.149993,333.190002,333.410003,193450.0
1686676200,0,2023-06-13 17:10:00,333.407592,333.48999,333.042602,333.415008,96366.0
1686676500,0,2023-06-13 17:15:00,333.415008,333.73999,333.25,333.73999,108702.0
1686676800,0,2023-06-13 17:20:00,333.75,334.098205,333.619995,334.040008,320933.0
1686677100,0,2023-06-13 17:25:00,334.035003,334.035003,333.649993,333.929992,130517.0
1686677400,0,2023-06-13 17:30:00,333.950012,334.329986,333.940002,334.160003,219777.0
1686677700,0,2023-06-13 17:35:00,334.209991,334.214996,333.809997,333.929992,127252.0
1686678000,0,2023-06-13 17:40:00,333.910003,334.23999,333.902496,334.23999,119805.0
1686678300,0,2023-06-13 17:45:00,334.25,334.399993,334.154998,334.190002,122048.0
1686678600,0,2023-06-13 17:50:00,334.19699,334.23999,333.901214,333.98001,138589.0
1686678900,0,2023-06-13 17:55:00,333.98999,334.079986,333.470001,333.940002,185760.0
1686679200,0,2023-06-13 18:00:00,333.950012,334.170013,333.75,333.910003,146212.0
1686679500,0,2023-06-13 18:05:00,333.929992,334.140014,333.700012,333.769989,148148.0
1686679800,0,2023-06-13 18:10:00,333.779998,333.790008,333.282012,333.619995,202816.0
1686680100,0,2023-06-13 18:15:00,333.619995,333.950012,333.410003,333.690002,114457.0
1686680400,0,2023-06-13 18:20:00,333.720001,333.890014,333.640014,333.809997,96013.0
1686680700,0,2023-06-13 18:25:00,333.809997,333.98999,332.779998,333.140014,205411.0
1686681000,0,2023-06-13 18:30:00,333.149993,333.309997,332.890106,333.190002,204464.0
1686681300,0,2023-06-13 18:35:00,333.160888,333.329986,332.799987,333.23999,137651.0
1686681600,0,2023-06-13 18:40:00,333.255004,333.470001,333.220001,333.383697,176114.0
1686681900,0,2023-06-13 18:45:00,333.35501,333.579986,333.019989,333.309997,111130.0
1686682200,0,2023-06-13 18:50:00,333.279998,333.911987,333.25,333.899993,148579.0
1686682500,0,2023-06-13 18:55:00,333.910003,334.149993,333.809997,333.910003,163889.0
1686682800,0,2023-06-13 19:00:00,333.920013,334.049987,333.829986,333.929992,518538.0
1686683100,0,2023-06-13 19:05:00,333.920013,334.128204,333.75,333.847106,110302.0
1686683400,0,2023-06-13 19:10:00,333.839996,333.869995,333.540008,333.779998,103601.0
1686683700,0,2023-06-13 19:15:00,333.779998,333.980194,333.559997,333.649993,178387.0
1686684000,0,2023-06-13 19:20:00,333.630004,333.98001,333.269989,333.390014,189511.0
1686684300,0,2023-06-13 19:25:00,333.429992,333.630004,333.279998,333.380004,127155.0
1686684600,0,2023-06-13 19:30:00,333.380004,333.549987,333.25,333.260009,265033.0
1686684900,0,2023-06-13 19:35:00,333.279998,333.57669,333.200012,333.510009,185406.0
1686685200,0,2023-06-13 19:40:00,333.519989,333.940002,333.506896,333.649993,192064.0
1686685500,0,2023-06-13 19:45:00,333.630004,334.049987,333.589996,333.779998,197523.0
1686685800,0,2023-06-13 19:50:00,333.799987,334.380004,333.799987,334.225006,358932.0
1686686100,0,2023-06-13 19:55:00,334.214996,334.48999,334.049987,334.320007,1001470.0
1686749400,0,2023-06-14 13:30:00,334.339996,335.48999,334.049987,334.179992,1099576.0
1686749700,0,2023-06-14 13:35:00,334.165008,334.559997,333.589996,334.160003,361210.0
1686750000,0,2023-06-14 13:40:00,334.169799,335.010009,333.73001,334.170013,346274.0
1686750300,0,2023-06-14 13:45:00,334.149993,335.579986,333.98001,335.570007,297636.0
1686750600,0,2023-06-14 13:50:00,335.585601,335.760009,334.98001,335.399993,333427.0
1686750900,0,2023-06-14 13:55:00,335.385009,335.859985,335.200012,335.670013,248582.0
1686751200,0,2023-06-14 14:00:00,335.674987,336.089996,335.410003,336.089996,376331.0
1686751500,0,2023-06-14 14:05:00,336.089996,336.649993,335.839996,336.23001,388228.0
1686751800,0,2023-06-14 14:10:00,336.209991,336.450012,335.929992,336.195007,355590.0
1686752100,0,2023-06-14 14:15:00,336.160003,336.390014,335.910003,336.190002,181279.0
1686752400,0,2023-06-14 14:20:00,336.174987,336.679992,335.880004,335.915008,231481.0
1686752700,0,2023-06-14 14:25:00,335.915008,337.049987,335.760009,336.305511,368898.0
1686753000,0,2023-06-14 14:30:00,336.305511,336.789886,336.290008,336.619903,227386.0
1686753300,0,2023-06-14 14:35:00,336.630004,336.859985,336.410003,336.790008,184578.0
1686753600,0,2023-06-14 14:40:00,336.769989,337.140014,336.679992,336.73001,222361.0
1686753900,0,2023-06-14 14:45:00,336.649993,336.859985,336.440002,336.720001,214778.0
1686754200,0,2023-06-14 14:50:00,336.714996,336.919891,336.5,336.720001,261807.0
1686754500,0,2023-06-14 14:55:00,336.700012,336.700012,336.100006,336.279998,251113.0
1686754800,0,2023-06-14 15:00:00,336.320007,336.329986,335.73001,335.910003,212655.0
1686755100,0,2023-06-14 15:05:00,335.914001,336.700012,335.73999,336.649993,144451.0
1686755400,0,2023-06-14 15:10:00,336.670013,337.339996,336.579986,337.25,237626.0
1686755700,0,2023-06-14 15:15:00,337.269989,337.649993,337.234985,337.545593,250949.0
1686756000,0,2023-06-14 15:20:00,337.559997,338.5,337.369995,338.470001,437766.0
1686756300,0,2023-06-14 15:25:00,338.48999,338.570007,337.98001,338.149993,312866.0
1686756600,0,2023-06-14 15:30:00,338.140014,338.5,338.100006,338.329986,196423.0
1686756900,0,2023-06-14 15:35:00,338.325012,338.943115,338.170013,338.670013,311670.0
1686757200,0,2023-06-14 15:40:00,338.640014,339.040008,338.299987,338.350006,298381.0
1686757500,0,2023-06-14 15:45:00,338.320007,338.450012,338.079986,338.260009,156860.0
1686757800,0,2023-06-14 15:50:00,338.25,338.320007,337.766601,337.799987,191850.0
1686758100,0,2023-06-14 15:55:00,337.769989,337.839996,337.540008,337.820007,158596.0
1686758400,0,2023-06-14 16:00:00,337.829986,337.829986,337.269989,337.320007,160243.0
1686758700,0,2023-06-14 16:05:00,337.309906,337.910003,337.029998,337.799987,173395.0
1686759000,0,2023-06-14 16:10:00,337.790008,338.079986,337.779998,337.859985,138843.0
1686759300,0,2023-06-14 16:15:00,337.859985,338.0,337.73001,337.920013,174824.0
1686759600,0,2023-06-14 16:20:00,337.850006,338.0,337.769989,337.880004,150317.0
1686759900,0,2023-06-14 16:25:00,337.880004,338.0,337.790008,338.0,116703.0
1686760200,0,2023-06-14 16:30:00,337.98999,338.0,337.690002,337.839996,126542.0
1686760500,0,2023-06-14 16:35:00,337.820007,337.959991,337.610107,337.700012,108847.0
1686760800,0,2023-06-14 16:40:00,337.73001,337.869995,337.579986,337.600006,94798.0
1686761100,0,2023-06-14 16:45:00,337.559997,337.760009,337.420013,337.570007,105193.0
1686761400,0,2023-06-14 16:50:00,337.579986,337.73999,337.5,337.660095,105852.0
1686761700,0,2023-06-14 16:55:00,337.679992,337.890014,337.589996,337.720001,105267.0
1686762000,0,2023-06-14 17:00:00,337.700012,337.700012,337.309997,337.459991,175092.0
1686762300,0,2023-06-14 17:05:00,337.450012,337.48001,337.23001,337.320007,99442.0
1686762600,0,2023-06-14 17:10:00,337.329986,337.329986,336.98999,337.149993,153134.0
1686762900,0,2023-06-14 17:15:00,337.139007,337.139007,336.700012,336.845001,146981.0
1686763200,0,2023-06-14 17:20:00,336.839996,336.950012,336.568298,336.809997,164614.0
1686763500,0,2023-06-14 17:25:00,336.799987,336.940002,336.597106,336.839996,127331.0
1686763800,0,2023-06-14 17:30:00,336.850006,337.070007,336.299987,337.019989,167061.0
1686764100,0,2023-06-14 17:35:00,337.0,337.0,336.519989,336.670013,156683.0
1686764400,0,2023-06-14 17:40:00,336.670013,336.714996,336.399993,336.400085,122522.0
1686764700,0,2023-06-14 17:45:00,336.410003,336.850006,336.23001,336.850006,207513.0
1686765000,0,2023-06-14 17:50:00,336.829986,336.899993,336.579986,336.695007,158812.0
1686765300,0,2023-06-14 17:55:00,336.720001,336.779998,336.450012,336.660003,124002.0
1686765600,0,2023-06-14 18:00:00,336.619995,336.619995,333.98999,334.75,549952.0
1686765900,0,2023-06-14 18:05:00,334.670013,334.820007,332.809997,334.019989,514033.0
1686766200,0,2023-06-14 18:10:00,334.05899,334.769989,333.880004,334.5,270799.0
1686766500,0,2023-06-14 18:15:00,334.450012,334.608612,333.5,333.769989,263633.0
1686766800,0,2023-06-14 18:20:00,333.769989,334.200012,333.670013,333.959991,237408.0
1686767100,0,2023-06-14 18:25:00,333.929992,334.440002,333.590606,334.359985,210713.0
1686767400,0,2023-06-14 18:30:00,334.359985,334.899993,333.769287,334.279998,294500.0
1686767700,0,2023-06-14 18:35:00,334.25,335.950012,334.25,335.040008,416662.0
1686768000,0,2023-06-14 18:40:00,335.059997,336.390014,334.959991,336.320007,327027.0
1686768300,0,2023-06-14 18:45:00,336.380004,336.649993,335.619995,336.649993,305663.0
1686768600,0,2023-06-14 18:50:00,336.610595,336.690002,335.709991,336.260009,277676.0
1686768900,0,2023-06-14 18:55:00,336.278594,336.385009,335.460113,335.591003,231123.0
1686769200,0,2023-06-14 19:00:00,335.609985,336.649902,335.540008,336.549987,217687.0
1686769500,0,2023-06-14 19:05:00,336.510009,338.100006,336.48001,338.040008,414615.0
1686769800,0,2023-06-14 19:10:00,338.040008,338.059997,335.809997,335.850006,342541.0
1686770100,0,2023-06-14 19:15:00,335.899993,336.125,335.35501,335.969787,232686.0
1686770400,0,2023-06-14 19:20:00,335.920013,336.934997,335.869995,336.640014,192748.0
1686770700,0,2023-06-14 19:25:00,336.679992,337.279998,336.059997,336.089996,241849.0
1686771000,0,2023-06-14 19:30:00,336.100006,336.549987,335.690002,336.299987,243363.0
1686771300,0,2023-06-14 19:35:00,336.285003,336.600006,335.970001,336.174987,214806.0
1686771600,0,2023-06-14 19:40:00,336.165008,336.359985,335.720001,336.130004,227439.0
1686771900,0,2023-06-14 19:45:00,336.140014,336.700012,335.869995,336.220001,498355.0
1686772200,0,2023-06-14 19:50:00,336.170013,336.170013,335.140014,335.48999,711314.0
1686772500,0,2023-06-14 19:55:00,335.470001,337.350006,335.470001,337.339996,1223495.0
1686835800,0,2023-06-15 13:30:00,337.48001,338.554992,337.200012,337.760009,1275447.0
1686836100,0,2023-06-15 13:35:00,337.700012,338.709991,337.339996,338.33731,638998.0
1686836400,0,2023-06-15 13:40:00,338.350006,340.679992,338.23001,340.420013,983481.0
1686836700,0,2023-06-15 13:45:00,340.390014,341.450012,340.109985,341.059997,1274412.0
1686837000,0,2023-06-15 13:50:00,341.079986,341.928894,340.690002,341.73999,567422.0
1686837300,0,2023-06-15 13:55:00,341.769989,341.769989,340.410003,341.059997,507380.0
1686837600,0,2023-06-15 14:00:00,341.100006,341.399993,340.399993,341.089904,446543.0
1686837900,0,2023-06-15 14:05:00,341.079986,343.540008,341.079986,343.429992,924668.0
1686838200,0,2023-06-15 14:10:00,343.404998,343.75,342.940002,343.35501,684185.0
1686838500,0,2023-06-15 14:15:00,343.359985,343.839996,343.040008,343.720001,804497.0
1686838800,0,2023-06-15 14:20:00,343.725006,344.239013,343.299987,343.769989,609550.0
1686839100,0,2023-06-15 14:25:00,343.799987,344.802886,343.799987,344.459991,538347.0
1686839400,0,2023-06-15 14:30:00,344.450012,344.515014,343.399993,343.829986,436683.0
1686839700,0,2023-06-15 14:35:00,343.820007,344.139007,343.410003,343.540008,388622.0
1686840000,0,2023-06-15 14:40:00,343.559997,344.98999,343.559997,344.940002,591089.0
1686840300,0,2023-06-15 14:45:00,344.959991,345.700012,344.709991,345.630004,879406.0
1686840600,0,2023-06-15 14:50:00,345.649993,345.73001,344.359985,345.48001,543971.0
1686840900,0,2023-06-15 14:55:00,345.475006,345.779998,345.03009,345.195312,449492.0
1686841200,0,2023-06-15 15:00:00,345.190002,345.369995,344.670013,345.084991,430064.0
1686841500,0,2023-06-15 15:05:00,345.100006,345.339996,344.010009,344.420013,380440.0
1686841800,0,2023-06-15 15:10:00,344.450012,344.809997,344.221496,344.570007,359952.0
1686842100,0,2023-06-15 15:15:00,344.570007,345.152587,344.369995,344.720001,280211.0
1686842400,0,2023-06-15 15:20:00,344.712799,344.761199,344.350006,344.695007,308426.0
1686842700,0,2023-06-15 15:25:00,344.679992,345.130004,344.470001,345.089996,196768.0
1686843000,0,2023-06-15 15:30:00,345.084991,345.609985,344.679992,345.497985,258587.0
1686843300,0,2023-06-15 15:35:00,345.454986,346.130004,345.369995,345.788909,294285.0
1686843600,0,2023-06-15 15:40:00,345.779998,346.160003,345.299987,345.369995,222813.0
1686843900,0,2023-06-15 15:45:00,345.390014,345.630004,344.700012,344.880004,413755.0
1686844200,0,2023-06-15 15:50:00,344.860107,345.419891,344.679992,345.390014,220158.0
1686844500,0,2023-06-15 15:55:00,345.4169,345.73001,345.220001,345.390014,299857.0
1686844800,0,2023-06-15 16:00:00,345.410003,345.75,345.160003,345.549987,240947.0
1686845100,0,2023-06-15 16:05:00,345.539886,345.845611,345.48001,345.660003,188494.0
1686845400,0,2023-06-15 16:10:00,345.670013,345.816894,345.429992,345.476287,227814.0
1686845700,0,2023-06-15 16:15:00,345.459991,345.894989,345.200012,345.890014,204602.0
1686846000,0,2023-06-15 16:20:00,345.859985,346.779998,345.774993,346.290008,311518.0
1686846300,0,2023-06-15 16:25:00,346.290008,346.720001,346.190002,346.26889,326684.0
1686846600,0,2023-06-15 16:30:00,346.269989,346.309997,345.720001,345.899993,284260.0
1686846900,0,2023-06-15 16:35:00,345.899993,346.089996,345.549987,345.980987,241653.0
1686847200,0,2023-06-15 16:40:00,346.010009,346.619995,345.850006,346.221191,202848.0
1686847500,0,2023-06-15 16:45:00,346.23999,346.28189,345.73999,345.86499,197601.0
1686847800,0,2023-06-15 16:50:00,345.869995,345.959991,345.684997,345.850006,148009.0
1686848100,0,2023-06-15 16:55:00,345.820007,345.910003,345.350006,345.815887,210295.0
1686848400,0,2023-06-15 17:00:00,345.845001,346.0,345.209991,345.359405,222993.0
1686848700,0,2023-06-15 17:05:00,345.339996,345.446411,344.98001,345.149993,288207.0
1686849000,0,2023-06-15 17:10:00,345.119995,345.170013,344.48999,344.5,226316.0
1686849300,0,2023-06-15 17:15:00,344.459991,344.839996,344.391387,344.690002,225896.0
1686849600,0,2023-06-15 17:20:00,344.700012,344.950012,344.540008,344.899993,315710.0
1686849900,0,2023-06-15 17:25:00,344.899993,345.30899,344.820007,345.269989,191101.0
1686850200,0,2023-06-15 17:30:00,345.290008,345.320007,344.829986,345.160003,312799.0
1686850500,0,2023-06-15 17:35:00,345.160003,345.380004,344.920013,345.031311,230678.0
1686850800,0,2023-06-15 17:40:00,345.040008,345.679992,344.98999,345.679992,399903.0
1686851100,0,2023-06-15 17:45:00,345.709991,346.570007,345.709991,346.554992,362574.0
1686851400,0,2023-06-15 17:50:00,346.540008,346.850006,346.300109,346.850006,186751.0
1686851700,0,2023-06-15 17:55:00,346.839996,346.98999,346.665008,346.709991,365786.0
1686852000,0,2023-06-15 18:00:00,346.720001,347.200012,346.579986,346.98999,362538.0
1686852300,0,2023-06-15 18:05:00,347.0,347.100006,346.589996,346.890014,265775.0
1686852600,0,2023-06-15 18:10:00,346.898895,347.149993,346.5,346.510009,220072.0
1686852900,0,2023-06-15 18:15:00,346.510009,346.733703,346.398712,346.5,303963.0
1686853200,0,2023-06-15 18:20:00,346.519989,346.690002,346.350006,346.48999,206884.0
1686853500,0,2023-06-15 18:25:00,346.48999,346.947998,346.143585,346.804992,349803.0
1686853800,0,2023-06-15 18:30:00,346.819305,347.160003,346.75,347.089996,198284.0
1686854100,0,2023-06-15 18:35:00,347.089996,347.209991,346.98999,347.10501,252814.0
1686854400,0,2023-06-15 18:40:00,347.130004,347.839996,347.130004,347.700012,319362.0
1686854700,0,2023-06-15 18:45:00,347.700012,348.170013,347.48001,348.089996,264524.0
1686855000,0,2023-06-15 18:50:00,348.029998,348.782287,348.019989,348.774993,486875.0
1686855300,0,2023-06-15 18:55:00,348.785003,349.23001,348.600006,348.769989,456312.0
1686855600,0,2023-06-15 19:00:00,348.748413,349.088714,348.320007,348.440002,381395.0
1686855900,0,2023-06-15 19:05:00,348.424987,348.75,348.089996,348.640014,308493.0
1686856200,0,2023-06-15 19:10:00,348.630004,349.050292,348.380004,349.050292,271062.0
1686856500,0,2023-06-15 19:15:00,349.040008,349.350006,348.440002,348.540008,393917.0
1686856800,0,2023-06-15 19:20:00,348.559997,348.880096,348.29779,348.559997,380082.0
1686857100,0,2023-06-15 19:25:00,348.570007,348.940002,348.470001,348.73001,889070.0
1686857400,0,2023-06-15 19:30:00,348.73999,349.200012,348.670013,349.075012,343046.0
1686857700,0,2023-06-15 19:35:00,349.084991,349.25,348.679992,348.73999,580633.0
1686858000,0,2023-06-15 19:40:00,348.734985,348.85321,348.380004,348.470001,440070.0
1686858300,0,2023-06-15 19:45:00,348.440002,349.410003,348.390014,349.390197,605158.0
1686858600,0,2023-06-15 19:50:00,349.410003,349.839996,348.609985,348.649993,796694.0
1686858900,0,2023-06-15 19:55:00,348.600006,348.609985,347.399993,348.130004,1647760.0
1686922200,0,2023-06-16 13:30:00,351.320007,351.470001,348.0,348.438995,11089158.0
1686922500,0,2023-06-16 13:35:00,348.48001,348.589996,347.450012,347.899993,728537.0
1686922800,0,2023-06-16 13:40:00,347.98001,348.929992,347.049987,347.410003,694782.0
1686923100,0,2023-06-16 13:45:00,347.399993,347.579986,345.950012,346.010009,563484.0
1686923400,0,2023-06-16 13:50:00,346.260009,346.779998,345.049987,345.160003,659593.0
1686923700,0,2023-06-16 13:55:00,345.160003,345.869995,345.0,345.839996,517787.0
1686924000,0,2023-06-16 14:00:00,345.869995,346.839996,345.380004,345.741394,454905.0
1686924300,0,2023-06-16 14:05:00,345.744995,346.100006,345.188385,346.100006,449013.0
1686924600,0,2023-06-16 14:10:00,346.100006,346.570007,345.589996,346.10501,401616.0
1686924900,0,2023-06-16 14:15:00,346.149993,346.829986,345.799987,346.434997,314860.0
1686925200,0,2023-06-16 14:20:00,346.450012,347.100006,346.329986,346.8544,502856.0
1686925500,0,2023-06-16 14:25:00,346.875885,347.769989,346.149993,347.709991,554809.0
1686925800,0,2023-06-16 14:30:00,347.670013,347.779693,347.050109,347.470001,308155.0
1686926100,0,2023-06-16 14:35:00,347.48001,347.98999,347.320007,347.850006,280443.0
1686926400,0,2023-06-16 14:40:00,347.850006,347.880004,347.070007,347.5,356557.0
1686926700,0,2023-06-16 14:45:00,347.5,347.570007,346.429992,346.559997,406894.0
1686927000,0,2023-06-16 14:50:00,346.559997,346.609985,346.059997,346.459991,232836.0
1686927300,0,2023-06-16 14:55:00,346.470001,347.119995,346.23999,346.605895,240893.0
1686927600,0,2023-06-16 15:00:00,346.619995,347.265014,346.149993,346.970001,264529.0
1686927900,0,2023-06-16 15:05:00,346.98999,347.572387,346.839996,347.482208,261444.0
1686928200,0,2023-06-16 15:10:00,347.5,347.929992,347.369995,347.635009,230031.0
1686928500,0,2023-06-16 15:15:00,347.630004,347.630004,346.760009,346.772003,268370.0
1686928800,0,2023-06-16 15:20:00,346.720001,346.98001,345.829986,346.0372,263812.0
1686929100,0,2023-06-16 15:25:00,346.059997,346.25,345.149993,345.605987,352725.0
1686929400,0,2023-06-16 15:30:00,345.594207,345.950012,345.470001,345.609985,220298.0
1686929700,0,2023-06-16 15:35:00,345.559997,346.380004,345.420104,346.23001,239969.0
1686930000,0,2023-06-16 15:40:00,346.25,346.540008,345.75,346.35501,202560.0
1686930300,0,2023-06-16 15:45:00,346.380004,346.630004,345.950012,345.958007,190206.0
1686930600,0,2023-06-16 15:50:00,345.950012,346.600006,345.850006,346.559997,194113.0
1686930900,0,2023-06-16 15:55:00,346.519989,347.070007,346.48001,346.98001,144824.0
1686931200,0,2023-06-16 16:00:00,347.0,347.100006,346.640014,346.899993,218445.0
1686931500,0,2023-06-16 16:05:00,346.899993,347.190002,346.690002,346.890014,133584.0
1686931800,0,2023-06-16 16:10:00,346.910003,347.200012,346.660003,346.670013,138774.0
1686932100,0,2023-06-16 16:15:00,346.649993,346.910003,346.415802,346.910003,155128.0
1686932400,0,2023-06-16 16:20:00,346.920013,347.049896,346.570007,346.769989,149183.0
1686932700,0,2023-06-16 16:25:00,346.75,346.940002,346.519989,346.570007,118874.0
1686933000,0,2023-06-16 16:30:00,346.600006,346.690002,346.5,346.600006,166920.0
1686933300,0,2023-06-16 16:35:00,346.630004,346.630004,346.170013,346.549987,148771.0
1686933600,0,2023-06-16 16:40:00,346.579986,346.579986,346.233093,346.369995,135395.0
1686933900,0,2023-06-16 16:45:00,346.412506,346.570007,346.119995,346.549987,129726.0
1686934200,0,2023-06-16 16:50:00,346.529998,347.0,346.510009,346.799987,177414.0
1686934500,0,2023-06-16 16:55:00,346.815002,346.880004,346.649993,346.695007,96580.0
1686934800,0,2023-06-16 17:00:00,346.700012,346.75,346.320007,346.73001,128874.0
1686935100,0,2023-06-16 17:05:00,346.750396,346.98001,346.220001,346.220001,127116.0
1686935400,0,2023-06-16 17:10:00,346.190002,346.190002,345.779998,346.035003,129733.0
1686935700,0,2023-06-16 17:15:00,346.040008,346.089996,345.859985,345.929992,109380.0
1686936000,0,2023-06-16 17:20:00,345.940093,346.100006,345.779998,346.040008,103483.0
1686936300,0,2023-06-16 17:25:00,346.049896,346.329986,345.799987,345.899993,118130.0
1686936600,0,2023-06-16 17:30:00,345.899993,346.040008,345.769989,345.799987,130317.0
1686936900,0,2023-06-16 17:35:00,345.7901,345.959991,345.570007,345.941894,121356.0
1686937200,0,2023-06-16 17:40:00,345.940002,346.149993,345.609985,346.149993,129636.0
1686937500,0,2023-06-16 17:45:00,346.157104,346.209991,345.410003,345.570007,147064.0
1686937800,0,2023-06-16 17:50:00,345.529998,346.070007,345.420013,346.0,134191.0
1686938100,0,2023-06-16 17:55:00,346.0,346.029998,345.702301,345.940002,91603.0
1686938400,0,2023-06-16 18:00:00,345.940002,346.070007,345.25,345.385009,150413.0
1686938700,0,2023-06-16 18:05:00,345.359985,345.700195,345.305786,345.700012,133999.0
1686939000,0,2023-06-16 18:10:00,345.709991,345.839996,345.39389,345.450012,143078.0
1686939300,0,2023-06-16 18:15:00,345.440002,345.579986,345.079986,345.298187,218343.0
1686939600,0,2023-06-16 18:20:00,345.279998,345.329986,345.019989,345.290008,135154.0
1686939900,0,2023-06-16 18:25:00,345.309997,345.429992,345.160003,345.220092,193958.0
1686940200,0,2023-06-16 18:30:00,345.23001,345.23001,344.48001,344.670013,316903.0
1686940500,0,2023-06-16 18:35:00,344.679992,345.029998,344.640014,344.899993,189635.0
1686940800,0,2023-06-16 18:40:00,344.929992,344.929992,344.540008,344.560089,293883.0
1686941100,0,2023-06-16 18:45:00,344.559997,344.679992,344.179992,344.390014,216120.0
1686941400,0,2023-06-16 18:50:00,344.420013,344.670013,344.329986,344.420013,170658.0
1686941700,0,2023-06-16 18:55:00,344.450012,344.559997,344.049987,344.152496,659690.0
1686942000,0,2023-06-16 19:00:00,344.149993,344.309997,343.799987,344.190002,364549.0
1686942300,0,2023-06-16 19:05:00,344.170013,344.290008,343.635589,343.760009,185422.0
1686942600,0,2023-06-16 19:10:00,343.760009,343.766387,343.429992,343.440002,220441.0
1686942900,0,2023-06-16 19:15:00,343.450012,343.852508,343.390014,343.73001,584899.0
1686943200,0,2023-06-16 19:20:00,343.720001,344.23001,343.720001,344.149993,235778.0
1686943500,0,2023-06-16 19:25:00,344.130004,344.179992,343.429992,343.470001,202764.0
1686943800,0,2023-06-16 19:30:00,343.470001,344.170013,343.390014,344.049987,266120.0
1686944100,0,2023-06-16 19:35:00,344.029998,344.190002,343.709991,343.929992,234223.0
1686944400,0,2023-06-16 19:40:00,343.934997,343.98001,343.5,343.570007,326276.0
1686944700,0,2023-06-16 19:45:00,343.579986,344.029998,343.549987,343.799987,362016.0
1686945000,0,2023-06-16 19:50:00,343.809997,343.850006,342.634185,342.760009,835401.0
1686945300,0,2023-06-16 19:55:00,342.769989,342.779998,341.950012,342.559997,1903717.0
1687267800,0,2023-06-20 13:30:00,339.309997,341.25,338.600006,340.761993,1960937.0
1687268100,0,2023-06-20 13:35:00,340.779998,341.28009,339.815002,341.119995,572741.0
1687268400,0,2023-06-20 13:40:00,341.075012,342.079986,339.950012,340.059997,569784.0
1687268700,0,2023-06-20 13:45:00,340.040008,341.75,339.994995,341.220001,385495.0
1687269000,0,2023-06-20 13:50:00,341.220001,341.429992,339.940002,340.029998,258701.0
1687269300,0,2023-06-20 13:55:00,340.024993,340.25,338.850006,339.299987,448612.0
1687269600,0,2023-06-20 14:00:00,339.25,340.059997,339.000091,339.829986,302453.0
1687269900,0,2023-06-20 14:05:00,339.869995,339.950012,339.040008,339.130004,290587.0
1687270200,0,2023-06-20 14:10:00,339.125,339.640014,338.339996,338.519989,403663.0
1687270500,0,2023-06-20 14:15:00,338.53009,338.579986,337.660003,337.760009,462542.0
1687270800,0,2023-06-20 14:20:00,337.769989,337.850006,336.75,336.795013,497561.0
1687271100,0,2023-06-20 14:25:00,336.790008,337.0,336.23999,336.380004,497669.0
1687271400,0,2023-06-20 14:30:00,336.399993,336.410003,335.899993,336.015197,555952.0
1687271700,0,2023-06-20 14:35:00,335.98999,336.827514,335.859985,336.730102,611193.0
1687272000,0,2023-06-20 14:40:00,336.760803,337.519989,336.760803,337.200012,376599.0
1687272300,0,2023-06-20 14:45:00,337.209991,337.359985,336.850006,337.029998,239432.0
1687272600,0,2023-06-20 14:50:00,337.049987,337.225006,336.410003,336.445007,286959.0
1687272900,0,2023-06-20 14:55:00,336.459991,336.920013,336.390014,336.807006,260547.0
1687273200,0,2023-06-20 15:00:00,336.799987,337.549987,336.779998,337.36499,266546.0
1687273500,0,2023-06-20 15:05:00,337.359985,337.799987,337.260009,337.269989,217080.0
1687273800,0,2023-06-20 15:10:00,337.269989,337.369995,336.820007,336.990997,201515.0
1687274100,0,2023-06-20 15:15:00,336.98999,337.315002,336.839996,337.0,206349.0
1687274400,0,2023-06-20 15:20:00,337.019989,337.109985,336.73001,336.899993,204918.0
1687274700,0,2023-06-20 15:25:00,336.890014,337.059997,336.660003,336.940002,214623.0
1687275000,0,2023-06-20 15:30:00,337.0,337.220001,336.709991,336.98001,231556.0
1687275300,0,2023-06-20 15:35:00,336.959991,337.079986,336.769989,337.049987,210345.0
1687275600,0,2023-06-20 15:40:00,337.049987,337.179992,336.640014,336.73001,178678.0
1687275900,0,2023-06-20 15:45:00,336.73001,337.079986,336.690002,336.934997,184803.0
1687276200,0,2023-06-20 15:50:00,336.970001,337.141387,336.619995,336.649993,165097.0
1687276500,0,2023-06-20 15:55:00,336.630004,336.769989,336.089996,336.10501,400257.0
1687276800,0,2023-06-20 16:00:00,336.100006,336.524993,336.054901,336.205413,187747.0
1687277100,0,2023-06-20 16:05:00,336.255004,336.73999,336.25,336.600006,187196.0
1687277400,0,2023-06-20 16:10:00,336.609985,337.339996,336.559997,337.25,181073.0
1687277700,0,2023-06-20 16:15:00,337.259887,337.829986,337.259887,337.756988,175806.0
1687278000,0,2023-06-20 16:20:00,337.75,338.429992,337.687896,338.299987,276280.0
1687278300,0,2023-06-20 16:25:00,338.290008,338.565002,338.149993,338.23001,233033.0
1687278600,0,2023-06-20 16:30:00,338.23999,338.649993,338.190002,338.53009,206043.0
1687278900,0,2023-06-20 16:35:00,338.570007,338.959991,338.380004,338.600006,228393.0
1687279200,0,2023-06-20 16:40:00,338.600006,339.119995,338.600006,338.918487,176804.0
1687279500,0,2023-06-20 16:45:00,338.890014,339.209991,338.609985,339.160003,170895.0
1687279800,0,2023-06-20 16:50:00,339.154998,339.385009,338.98001,339.049987,108227.0
1687280100,0,2023-06-20 16:55:00,339.049987,339.260009,338.843994,339.040008,142365.0
1687280400,0,2023-06-20 17:00:00,339.049987,339.23001,338.73001,339.010009,115961.0
1687280700,0,2023-06-20 17:05:00,339.0,339.119995,338.799987,338.940002,112461.0
1687281000,0,2023-06-20 17:10:00,338.929992,339.5,338.799987,339.209991,196965.0
1687281300,0,2023-06-20 17:15:00,339.23999,339.410003,339.149993,339.244995,127068.0
1687281600,0,2023-06-20 17:20:00,339.23999,339.698608,339.170013,339.459991,188819.0
1687281900,0,2023-06-20 17:25:00,339.443908,339.48999,338.942596,339.095001,159144.0
1687282200,0,2023-06-20 17:30:00,339.109985,339.299987,339.057708,339.209991,115038.0
1687282500,0,2023-06-20 17:35:00,339.220001,339.25,338.869995,338.920013,206059.0
1687282800,0,2023-06-20 17:40:00,338.940002,339.149291,338.839996,338.910003,230741.0
1687283100,0,2023-06-20 17:45:00,338.910003,339.320007,338.831298,339.059997,123284.0
1687283400,0,2023-06-20 17:50:00,339.049987,339.070007,338.670013,338.696197,111883.0
1687283700,0,2023-06-20 17:55:00,338.679992,338.920013,338.5,338.660003,164189.0
1687284000,0,2023-06-20 18:00:00,338.670013,338.880004,338.339996,338.649993,139443.0
1687284300,0,2023-06-20 18:05:00,338.660003,338.729888,338.350006,338.470001,112507.0
1687284600,0,2023-06-20 18:10:00,338.475006,338.619995,338.246887,338.36499,123508.0
1687284900,0,2023-06-20 18:15:00,338.350006,339.010009,338.311096,338.880004,125009.0
1687285200,0,2023-06-20 18:20:00,338.859985,339.089996,338.799987,338.830291,101860.0
1687285500,0,2023-06-20 18:25:00,338.869995,339.130004,338.720001,339.130004,258710.0
1687285800,0,2023-06-20 18:30:00,339.109985,339.23001,338.799987,338.887207,123850.0
1687286100,0,2023-06-20 18:35:00,338.890014,339.040008,338.75,338.890014,83856.0
1687286400,0,2023-06-20 18:40:00,338.870391,338.950012,338.700012,338.880004,94471.0
1687286700,0,2023-06-20 18:45:00,338.859985,338.859985,338.470001,338.589996,232844.0
1687287000,0,2023-06-20 18:50:00,338.584991,338.785003,338.214996,338.299987,128366.0
1687287300,0,2023-06-20 18:55:00,338.279998,338.75,338.223114,338.579986,157285.0
1687287600,0,2023-06-20 19:00:00,338.579986,338.73001,338.122009,338.260009,103823.0
1687287900,0,2023-06-20 19:05:00,338.23001,338.369995,338.100006,338.200012,100736.0
1687288200,0,2023-06-20 19:10:00,338.390014,338.399993,337.954986,338.179992,177313.0
1687288500,0,2023-06-20 19:15:00,338.166503,338.166503,337.869995,337.924987,145769.0
1687288800,0,2023-06-20 19:20:00,337.929992,338.179992,337.850799,338.130004,154907.0
1687289100,0,2023-06-20 19:25:00,338.130004,338.279998,337.869995,338.059997,144623.0
1687289400,0,2023-06-20 19:30:00,338.034698,338.179992,337.869995,338.0,261570.0
1687289700,0,2023-06-20 19:35:00,338.010009,338.179992,337.970001,338.049987,199352.0
1687290000,0,2023-06-20 19:40:00,338.049987,338.380004,337.970001,338.359985,260037.0
1687290300,0,2023-06-20 19:45:00,338.410003,338.720001,338.309997,338.720001,310114.0
1687290600,0,2023-06-20 19:50:00,338.700012,339.109985,338.149993,338.279998,505408.0
1687290900,0,2023-06-20 19:55:00,338.290008,338.380004,337.799987,338.10501,1332392.0
1687354200,0,2023-06-21 13:30:00,336.369995,336.98999,335.440002,335.869995,2022086.0
1687354500,0,2023-06-21 13:35:00,335.829986,337.109985,335.459991,336.769989,499755.0
1687354800,0,2023-06-21 13:40:00,336.749908,337.73001,336.649993,336.785003,332001.0
1687355100,0,2023-06-21 13:45:00,336.725006,336.75,335.220001,335.260009,346942.0
1687355400,0,2023-06-21 13:50:00,335.23999,335.584991,334.399993,334.503387,475926.0
1687355700,0,2023-06-21 13:55:00,334.510009,335.179992,334.320007,335.170013,319572.0
1687356000,0,2023-06-21 14:00:00,335.140014,335.260009,333.630004,334.61499,474794.0
1687356300,0,2023-06-21 14:05:00,334.579986,334.829895,333.700012,334.179992,241565.0
1687356600,0,2023-06-21 14:10:00,334.149993,334.690002,333.950012,334.690002,245362.0
1687356900,0,2023-06-21 14:15:00,334.690002,335.339996,334.425506,334.700012,293931.0
1687357200,0,2023-06-21 14:20:00,334.670013,335.059997,334.471893,334.510009,177913.0
1687357500,0,2023-06-21 14:25:00,334.470001,334.609985,333.929992,334.320007,276485.0
1687357800,0,2023-06-21 14:30:00,334.329986,334.825988,334.160003,334.410003,256698.0
1687358100,0,2023-06-21 14:35:00,334.399993,334.549987,333.820007,334.25,293667.0
1687358400,0,2023-06-21 14:40:00,334.209991,334.48999,333.660003,333.769989,304144.0
1687358700,0,2023-06-21 14:45:00,333.717803,333.959991,333.515411,333.540008,247663.0
1687359000,0,2023-06-21 14:50:00,333.570007,333.850006,333.070007,333.619995,348872.0
1687359300,0,2023-06-21 14:55:00,333.600006,334.139892,333.519989,334.041992,271771.0
1687359600,0,2023-06-21 15:00:00,334.040008,334.149993,333.329986,333.459991,202885.0
1687359900,0,2023-06-21 15:05:00,333.470001,333.769989,332.570007,332.670013,372037.0
1687360200,0,2023-06-21 15:10:00,332.649993,333.109893,332.589996,332.850006,220268.0
1687360500,0,2023-06-21 15:15:00,332.829986,333.119995,332.579986,332.600097,174553.0
1687360800,0,2023-06-21 15:20:00,332.618011,333.100006,332.070007,332.25,351175.0
1687361100,0,2023-06-21 15:25:00,332.220001,333.019989,332.089996,332.980102,274862.0
1687361400,0,2023-06-21 15:30:00,332.98001,333.119995,332.847808,333.019989,234216.0
1687361700,0,2023-06-21 15:35:00,333.010009,333.670013,332.959991,333.549591,211814.0
1687362000,0,2023-06-21 15:40:00,333.543395,333.73001,332.850006,332.850006,190940.0
1687362300,0,2023-06-21 15:45:00,332.850006,333.350006,332.839996,333.230102,154137.0
1687362600,0,2023-06-21 15:50:00,333.25,333.350006,332.600006,332.600006,246528.0
1687362900,0,2023-06-21 15:55:00,332.589996,332.679992,332.299987,332.429107,151018.0
1687363200,0,2023-06-21 16:00:00,332.48999,332.98999,332.329986,332.779998,150985.0
1687363500,0,2023-06-21 16:05:00,332.840087,333.299987,332.73001,333.029998,163888.0
1687363800,0,2023-06-21 16:10:00,333.049987,333.363311,332.98001,333.23999,251534.0
1687364100,0,2023-06-21 16:15:00,333.239593,334.033386,333.149993,333.899993,325282.0
1687364400,0,2023-06-21 16:20:00,333.880004,334.48001,333.799987,333.869293,210199.0
1687364700,0,2023-06-21 16:25:00,333.869995,334.239898,333.5,333.690002,228266.0
1687365000,0,2023-06-21 16:30:00,333.660003,334.570007,333.630004,334.130004,131963.0
1687365300,0,2023-06-21 16:35:00,334.100006,334.329986,333.619995,334.190002,107038.0
1687365600,0,2023-06-21 16:40:00,334.197998,334.43399,333.779998,333.929992,102945.0
1687365900,0,2023-06-21 16:45:00,333.964996,333.964996,333.48001,333.579895,168869.0
1687366200,0,2023-06-21 16:50:00,333.609985,334.100006,333.48999,333.920013,94040.0
1687366500,0,2023-06-21 16:55:00,333.920013,334.433105,333.790008,334.23001,180696.0
1687366800,0,2023-06-21 17:00:00,334.190002,334.329986,333.78009,334.269989,180832.0
1687367100,0,2023-06-21 17:05:00,334.269989,334.48001,333.98999,334.059997,101706.0
1687367400,0,2023-06-21 17:10:00,334.089996,334.149993,333.785003,333.859985,90349.0
1687367700,0,2023-06-21 17:15:00,333.834991,334.100006,333.769989,333.950012,93513.0
1687368000,0,2023-06-21 17:20:00,333.940002,333.940002,333.579986,333.625,124367.0
1687368300,0,2023-06-21 17:25:00,333.579986,333.98999,333.549987,333.669891,125312.0
1687368600,0,2023-06-21 17:30:00,333.640014,333.970001,333.579986,333.829986,113929.0
1687368900,0,2023-06-21 17:35:00,333.829986,334.144989,333.665008,334.138092,125569.0
1687369200,0,2023-06-21 17:40:00,334.130004,334.165008,333.73001,333.790008,123645.0
1687369500,0,2023-06-21 17:45:00,333.790008,334.200012,333.75,333.910003,86967.0
1687369800,0,2023-06-21 17:50:00,333.899993,334.329986,333.829986,334.160003,88052.0
1687370100,0,2023-06-21 17:55:00,334.125,334.390014,334.019989,334.350006,82049.0
1687370400,0,2023-06-21 18:00:00,334.359985,334.450012,334.160095,334.299987,87100.0
1687370700,0,2023-06-21 18:05:00,334.315002,334.529998,334.23001,334.310089,96678.0
1687371000,0,2023-06-21 18:10:00,334.309997,334.649993,334.23999,334.629913,95088.0
1687371300,0,2023-06-21 18:15:00,334.649993,335.010009,334.609985,334.859985,167444.0
1687371600,0,2023-06-21 18:20:00,334.877807,334.98001,334.570007,334.964996,136277.0
1687371900,0,2023-06-21 18:25:00,334.976104,335.220001,334.720001,335.209991,111384.0
1687372200,0,2023-06-21 18:30:00,335.210113,335.779998,335.209991,335.595001,236015.0
1687372500,0,2023-06-21 18:35:00,335.609985,335.630004,335.140014,335.250091,171743.0
1687372800,0,2023-06-21 18:40:00,335.274993,335.390014,335.049987,335.329986,100593.0
1687373100,0,2023-06-21 18:45:00,335.339996,335.339996,334.910003,334.915008,113646.0
1687373400,0,2023-06-21 18:50:00,334.898193,335.380004,334.829986,335.234985,110267.0
1687373700,0,2023-06-21 18:55:00,335.214996,335.214996,334.709991,334.820007,138659.0
1687374000,0,2023-06-21 19:00:00,334.834991,334.834991,334.279998,334.399414,161641.0
1687374300,0,2023-06-21 19:05:00,334.369995,334.630004,334.149993,334.630004,162058.0
1687374600,0,2023-06-21 19:10:00,334.619995,334.825012,334.5,334.630004,104252.0
1687374900,0,2023-06-21 19:15:00,334.625,334.890014,334.549987,334.774902,128021.0
1687375200,0,2023-06-21 19:20:00,334.755706,334.804992,334.359985,334.359985,155535.0
1687375500,0,2023-06-21 19:25:00,334.350006,334.48999,334.149993,334.170013,172565.0
1687375800,0,2023-06-21 19:30:00,334.190002,334.339996,333.540405,333.611694,276349.0
1687376100,0,2023-06-21 19:35:00,333.600006,333.600006,333.190002,333.5,248563.0
1687376400,0,2023-06-21 19:40:00,333.510009,333.820007,333.359985,333.690002,211337.0
1687376700,0,2023-06-21 19:45:00,333.700012,333.940002,333.529998,333.720001,256350.0
1687377000,0,2023-06-21 19:50:00,333.700012,334.48999,333.589996,334.290008,356350.0
1687377300,0,2023-06-21 19:55:00,334.309997,334.320007,333.160003,333.529998,737207.0
1687440600,0,2023-06-22 13:30:00,334.119995,334.799987,333.339996,334.700012,1341221.0
1687440900,0,2023-06-22 13:35:00,334.700012,335.179992,334.28009,335.019897,496726.0
1687441200,0,2023-06-22 13:40:00,334.964996,336.070007,334.649993,335.959991,495005.0
1687441500,0,2023-06-22 13:45:00,335.950012,337.385009,335.920013,336.630004,503602.0
1687441800,0,2023-06-22 13:50:00,336.654998,337.032592,335.950012,336.549987,329271.0
1687442100,0,2023-06-22 13:55:00,336.510009,337.209991,336.450012,336.709991,328249.0
1687442400,0,2023-06-22 14:00:00,336.679992,337.440002,336.670013,337.410003,418165.0
1687442700,0,2023-06-22 14:05:00,337.399993,337.579986,336.625,337.219787,456847.0
1687443000,0,2023-06-22 14:10:00,337.269897,338.269989,337.247589,338.190002,465864.0
1687443300,0,2023-06-22 14:15:00,338.186004,338.559997,337.649993,337.779998,396412.0
1687443600,0,2023-06-22 14:20:00,337.75,338.059997,337.119995,337.170013,296099.0
1687443900,0,2023-06-22 14:25:00,337.220001,337.529998,336.920013,337.410003,333113.0
1687444200,0,2023-06-22 14:30:00,337.396209,337.570007,336.910003,336.940002,245992.0
1687444500,0,2023-06-22 14:35:00,336.929992,337.100006,336.269989,336.329803,226193.0
1687444800,0,2023-06-22 14:40:00,336.309997,336.48999,335.450012,335.910003,450561.0
1687445100,0,2023-06-22 14:45:00,335.880004,336.529998,335.5,336.529998,225350.0
1687445400,0,2023-06-22 14:50:00,336.505004,336.630004,336.010009,336.079986,247499.0
1687445700,0,2023-06-22 14:55:00,336.079986,336.220001,335.691009,335.885009,187740.0
1687446000,0,2023-06-22 15:00:00,335.869995,336.829986,335.859985,336.769989,216833.0
1687446300,0,2023-06-22 15:05:00,336.777587,337.859985,336.777587,337.399993,295231.0
1687446600,0,2023-06-22 15:10:00,337.399993,337.562103,337.07489,337.295104,166562.0
1687446900,0,2023-06-22 15:15:00,337.329986,337.98001,337.274993,337.760009,286754.0
1687447200,0,2023-06-22 15:20:00,337.755004,337.859985,336.720001,337.149993,275327.0
1687447500,0,2023-06-22 15:25:00,337.160003,337.5,336.630004,336.690002,155729.0
1687447800,0,2023-06-22 15:30:00,336.619995,337.470001,336.41751,337.195007,213648.0
1687448100,0,2023-06-22 15:35:00,337.140014,337.746002,337.109985,337.649993,170893.0
1687448400,0,2023-06-22 15:40:00,337.670013,338.60501,337.658111,338.53009,293379.0
1687448700,0,2023-06-22 15:45:00,338.540008,338.73999,338.5,338.709991,229869.0
1687449000,0,2023-06-22 15:50:00,338.739807,338.755004,338.015014,338.019989,175597.0
1687449300,0,2023-06-22 15:55:00,338.040008,338.260009,337.839996,338.049987,152930.0
1687449600,0,2023-06-22 16:00:00,338.040008,338.059997,336.920013,336.970001,177191.0
1687449900,0,2023-06-22 16:05:00,336.984985,337.209991,336.760009,336.834991,163426.0
1687450200,0,2023-06-22 16:10:00,336.850006,337.130004,336.700012,336.820007,134750.0
1687450500,0,2023-06-22 16:15:00,336.850006,337.309997,336.770111,337.070007,119004.0
1687450800,0,2023-06-22 16:20:00,337.059997,337.825012,336.954986,337.822814,163368.0
1687451100,0,2023-06-22 16:25:00,337.829986,337.842803,336.98999,337.23999,228599.0
1687451400,0,2023-06-22 16:30:00,337.279998,337.549987,337.059997,337.453094,181394.0
1687451700,0,2023-06-22 16:35:00,337.440093,337.649993,336.981994,337.160003,100512.0
1687452000,0,2023-06-22 16:40:00,337.123413,337.359893,337.019989,337.179992,103774.0
1687452300,0,2023-06-22 16:45:00,337.190002,337.540008,337.144989,337.290008,121643.0
1687452600,0,2023-06-22 16:50:00,337.165008,337.179992,336.899993,336.910003,115367.0
1687452900,0,2023-06-22 16:55:00,336.945007,337.260009,336.799987,337.119995,108238.0
1687453200,0,2023-06-22 17:00:00,337.119995,337.170013,336.272186,336.299987,178883.0
1687453500,0,2023-06-22 17:05:00,336.292114,337.100006,336.179992,336.950012,204693.0
1687453800,0,2023-06-22 17:10:00,336.950012,337.260009,336.890014,337.049987,88639.0
1687454100,0,2023-06-22 17:15:00,336.984985,337.23999,336.709991,337.220001,143289.0
1687454400,0,2023-06-22 17:20:00,337.234985,337.410003,337.049987,337.299987,118178.0
1687454700,0,2023-06-22 17:25:00,337.269989,337.420013,337.100006,337.260009,130458.0
1687455000,0,2023-06-22 17:30:00,337.269989,337.450012,337.100006,337.320007,117065.0
1687455300,0,2023-06-22 17:35:00,337.339996,337.519989,337.179992,337.459991,127714.0
1687455600,0,2023-06-22 17:40:00,337.459991,337.75,337.390014,337.73999,152910.0
1687455900,0,2023-06-22 17:45:00,337.73999,337.790008,337.48999,337.579986,144302.0
1687456200,0,2023-06-22 17:50:00,337.570007,338.044006,337.554992,337.880004,144553.0
1687456500,0,2023-06-22 17:55:00,337.950012,338.190002,337.910003,338.100006,133752.0
1687456800,0,2023-06-22 18:00:00,338.130004,338.390014,337.970001,338.309997,183152.0
1687457100,0,2023-06-22 18:05:00,338.299987,338.470001,338.151794,338.23001,149964.0
1687457400,0,2023-06-22 18:10:00,338.190002,338.334991,338.050109,338.179992,162693.0
1687457700,0,2023-06-22 18:15:00,338.200012,338.319885,338.03009,338.130004,140707.0
1687458000,0,2023-06-22 18:20:00,338.125,338.269989,338.040008,338.269989,125495.0
1687458300,0,2023-06-22 18:25:00,338.269897,338.410003,338.079986,338.179992,179429.0
1687458600,0,2023-06-22 18:30:00,338.190002,338.549987,337.820007,338.190002,195674.0
1687458900,0,2023-06-22 18:35:00,338.190002,338.640014,338.089996,338.510009,185702.0
1687459200,0,2023-06-22 18:40:00,338.519989,338.679992,338.399993,338.579986,206340.0
1687459500,0,2023-06-22 18:45:00,338.600006,338.630004,338.240112,338.450012,131614.0
1687459800,0,2023-06-22 18:50:00,338.44989,338.920013,338.329986,338.910003,241733.0
1687460100,0,2023-06-22 18:55:00,338.900085,339.040008,338.709991,338.93399,870270.0
1687460400,0,2023-06-22 19:00:00,338.940002,338.98999,338.510009,338.73999,158234.0
1687460700,0,2023-06-22 19:05:00,338.73001,339.040008,338.630004,338.809997,125930.0
1687461000,0,2023-06-22 19:10:00,338.809997,338.989898,338.700012,338.880004,162374.0
1687461300,0,2023-06-22 19:15:00,338.885009,339.019989,338.709991,338.850006,188604.0
1687461600,0,2023-06-22 19:20:00,338.829986,338.940002,338.600097,338.869995,210482.0
1687461900,0,2023-06-22 19:25:00,338.859985,338.929992,338.570007,338.619995,180529.0
1687462200,0,2023-06-22 19:30:00,338.609985,338.769989,338.380004,338.734985,228617.0
1687462500,0,2023-06-22 19:35:00,338.732788,339.089996,338.660003,339.049987,317646.0
1687462800,0,2023-06-22 19:40:00,339.049987,339.309997,338.940002,339.266998,331180.0
1687463100,0,2023-06-22 19:45:00,339.279998,339.890014,339.209991,339.579986,423795.0
1687463400,0,2023-06-22 19:50:00,339.570007,340.059997,339.450103,340.059997,545665.0
1687463700,0,2023-06-22 19:55:00,340.059997,340.119995,339.429992,339.690002,912026.0
1687527000,0,2023-06-23 13:30:00,334.359985,335.910003,333.619995,335.910003,1217808.0
1687527300,0,2023-06-23 13:35:00,335.910003,336.179992,335.179992,335.309997,553654.0
1687527600,0,2023-06-23 13:40:00,335.299987,335.440002,334.470001,335.140014,371128.0
1687527900,0,2023-06-23 13:45:00,335.170013,335.43991,333.450012,333.640014,468957.0
1687528200,0,2023-06-23 13:50:00,333.644989,334.950012,333.519989,334.799987,349727.0
1687528500,0,2023-06-23 13:55:00,334.809997,335.489898,334.649993,334.899993,232807.0
1687528800,0,2023-06-23 14:00:00,334.899993,335.100006,334.48999,334.714996,257201.0
1687529100,0,2023-06-23 14:05:00,334.709991,335.679992,334.494995,335.589996,299005.0
1687529400,0,2023-06-23 14:10:00,335.600006,336.410003,335.450988,335.450988,314050.0
1687529700,0,2023-06-23 14:15:00,335.450012,336.100006,335.23999,336.051391,154554.0
1687530000,0,2023-06-23 14:20:00,336.019989,336.227294,335.269989,335.825012,148392.0
1687530300,0,2023-06-23 14:25:00,335.829986,336.048614,335.309997,335.829986,180426.0
1687530600,0,2023-06-23 14:30:00,335.839996,336.200012,335.600097,335.700012,193324.0
1687530900,0,2023-06-23 14:35:00,335.73001,336.100006,335.450012,336.059997,193726.0
1687531200,0,2023-06-23 14:40:00,336.010009,337.0,335.850006,336.859985,411146.0
1687531500,0,2023-06-23 14:45:00,336.890014,337.059997,336.25,336.76239,306656.0
1687531800,0,2023-06-23 14:50:00,336.709991,336.890014,335.700012,336.119995,273147.0
1687532100,0,2023-06-23 14:55:00,336.119995,336.220001,335.709991,336.089996,157008.0
1687532400,0,2023-06-23 15:00:00,336.125,336.204986,335.570007,335.885009,167648.0
1687532700,0,2023-06-23 15:05:00,335.869995,336.312988,335.791107,336.160003,197242.0
1687533000,0,2023-06-23 15:10:00,336.149993,336.295013,335.690002,335.774993,144567.0
1687533300,0,2023-06-23 15:15:00,335.760009,336.079986,335.48001,335.686004,226832.0
1687533600,0,2023-06-23 15:20:00,335.649993,335.959991,335.450012,335.73001,176653.0
1687533900,0,2023-06-23 15:25:00,335.700012,335.880004,335.179992,335.369995,252616.0
1687534200,0,2023-06-23 15:30:00,335.38919,335.609985,335.023193,335.100189,143642.0
1687534500,0,2023-06-23 15:35:00,335.149993,335.880004,335.109985,335.720001,158624.0
1687534800,0,2023-06-23 15:40:00,335.717987,336.245208,335.650085,336.019989,111257.0
1687535100,0,2023-06-23 15:45:00,336.040008,336.23999,335.820007,336.100006,72793.0
1687535400,0,2023-06-23 15:50:00,336.089996,336.149993,335.847412,335.890014,106832.0
1687535700,0,2023-06-23 15:55:00,335.910003,336.0,335.73001,335.850006,119578.0
1687536000,0,2023-06-23 16:00:00,335.869995,336.329986,335.869995,336.010009,161025.0
1687536300,0,2023-06-23 16:05:00,336.029998,336.140014,335.829986,335.889495,61830.0
1687536600,0,2023-06-23 16:10:00,335.902496,336.369995,335.760009,336.200012,105206.0
1687536900,0,2023-06-23 16:15:00,336.190002,336.829986,336.149993,336.600006,135404.0
1687537200,0,2023-06-23 16:20:00,336.649993,336.769897,336.450988,336.660003,147403.0
1687537500,0,2023-06-23 16:25:00,336.640014,336.75,336.510101,336.549987,153882.0
1687537800,0,2023-06-23 16:30:00,336.609985,337.0,336.609985,336.679992,111666.0
1687538100,0,2023-06-23 16:35:00,336.670013,336.799987,336.260009,336.650085,94711.0
1687538400,0,2023-06-23 16:40:00,336.638,336.940002,336.5,336.779998,103702.0
1687538700,0,2023-06-23 16:45:00,336.790008,337.089996,336.640808,337.029998,135825.0
1687539000,0,2023-06-23 16:50:00,337.040008,337.149993,336.670104,336.751708,88744.0
1687539300,0,2023-06-23 16:55:00,336.760009,337.309997,336.73999,337.190002,186443.0
1687539600,0,2023-06-23 17:00:00,337.244506,337.5,337.140014,337.23999,125272.0
1687539900,0,2023-06-23 17:05:00,337.23001,337.5,337.019989,337.416992,182426.0
1687540200,0,2023-06-23 17:10:00,337.4635,337.640014,337.36499,337.559997,98758.0
1687540500,0,2023-06-23 17:15:00,337.549987,337.789886,337.437805,337.630004,120389.0
1687540800,0,2023-06-23 17:20:00,337.660003,337.959991,337.609985,337.829986,172477.0
1687541100,0,2023-06-23 17:25:00,337.844696,337.93811,337.559997,337.660003,108449.0
1687541400,0,2023-06-23 17:30:00,337.644714,337.769989,337.390014,337.549987,73755.0
1687541700,0,2023-06-23 17:35:00,337.600006,337.630004,337.360107,337.593292,117148.0
1687542000,0,2023-06-23 17:40:00,337.600006,337.700012,337.092987,337.296905,142708.0
1687542300,0,2023-06-23 17:45:00,337.339996,337.359893,337.019989,337.095001,89240.0
1687542600,0,2023-06-23 17:50:00,337.079986,337.48001,337.010711,337.154998,107520.0
1687542900,0,2023-06-23 17:55:00,337.149993,337.450012,337.100097,337.109985,75560.0
1687543200,0,2023-06-23 18:00:00,337.089996,337.420013,337.089996,337.329986,128460.0
1687543500,0,2023-06-23 18:05:00,337.339996,337.339996,336.98999,337.182006,160166.0
1687543800,0,2023-06-23 18:10:00,337.170013,337.179992,336.640014,336.769989,163609.0
1687544100,0,2023-06-23 18:15:00,336.769989,336.98001,336.609985,336.809997,106749.0
1687544400,0,2023-06-23 18:20:00,336.800292,337.160003,336.714996,337.0,111459.0
1687544700,0,2023-06-23 18:25:00,336.98999,337.029998,336.410003,336.774993,135662.0
1687545000,0,2023-06-23 18:30:00,336.760009,336.7919,336.460113,336.700012,79286.0
1687545300,0,2023-06-23 18:35:00,336.71759,336.799987,336.100006,336.200012,120142.0
1687545600,0,2023-06-23 18:40:00,336.182006,336.279998,335.649993,335.73001,153438.0
1687545900,0,2023-06-23 18:45:00,335.654998,335.774993,335.220001,335.529998,191251.0
1687546200,0,2023-06-23 18:50:00,335.529998,335.640014,335.359985,335.619995,135432.0
1687546500,0,2023-06-23 18:55:00,335.579986,335.804992,335.450805,335.600006,90037.0
1687546800,0,2023-06-23 19:00:00,335.600006,335.600006,335.019989,335.390014,187475.0
1687547100,0,2023-06-23 19:05:00,335.350311,335.649993,335.310089,335.596008,134412.0
1687547400,0,2023-06-23 19:10:00,335.630004,336.0,335.579986,335.670013,171220.0
1687547700,0,2023-06-23 19:15:00,335.690002,336.119995,335.559997,336.109985,205584.0
1687548000,0,2023-06-23 19:20:00,336.108398,336.220001,335.52069,335.635009,139103.0
1687548300,0,2023-06-23 19:25:00,335.61499,335.789886,335.410003,335.650085,151823.0
1687548600,0,2023-06-23 19:30:00,335.670013,336.089996,335.600006,335.957305,237630.0
1687548900,0,2023-06-23 19:35:00,335.970001,336.260009,335.940002,336.140014,175884.0
1687549200,0,2023-06-23 19:40:00,336.149993,336.327301,335.929992,336.269989,254504.0
1687549500,0,2023-06-23 19:45:00,336.279998,336.320007,335.920013,336.133087,205440.0
1687549800,0,2023-06-23 19:50:00,336.140014,336.140014,334.679992,334.73999,984947.0
1687550100,0,2023-06-23 19:55:00,334.760009,335.36911,334.690002,335.049987,1256812.0
1687786200,0,2023-06-26 13:30:00,333.720001,334.410003,332.510986,334.410003,884993.0
1687786500,0,2023-06-26 13:35:00,334.429992,334.472503,333.5,334.345001,316257.0
1687786800,0,2023-06-26 13:40:00,334.310089,334.910003,334.200012,334.660003,272004.0
1687787100,0,2023-06-26 13:45:00,334.700012,334.940002,334.059997,334.100006,183385.0
1687787400,0,2023-06-26 13:50:00,334.125,335.579986,334.020202,335.079986,288480.0
1687787700,0,2023-06-26 13:55:00,335.090209,335.529998,334.971313,335.410003,235203.0
1687788000,0,2023-06-26 14:00:00,335.394989,335.579986,334.760009,334.959991,267055.0
1687788300,0,2023-06-26 14:05:00,334.975097,335.559997,334.890014,335.279998,248094.0
1687788600,0,2023-06-26 14:10:00,335.320007,335.73999,334.779998,335.670013,173541.0
1687788900,0,2023-06-26 14:15:00,335.630004,336.109985,335.470001,335.519989,205867.0
1687789200,0,2023-06-26 14:20:00,335.440002,335.502502,334.869995,335.429992,195949.0
1687789500,0,2023-06-26 14:25:00,335.429992,335.559997,334.820007,335.190002,193105.0
1687789800,0,2023-06-26 14:30:00,335.190002,335.279998,334.029998,334.25,210157.0
1687790100,0,2023-06-26 14:35:00,334.269989,334.429992,333.640014,333.75,153355.0
1687790400,0,2023-06-26 14:40:00,333.709991,333.709991,332.769989,333.644989,276974.0
1687790700,0,2023-06-26 14:45:00,333.630004,334.529998,333.589996,334.5,169516.0
1687791000,0,2023-06-26 14:50:00,334.510009,334.959991,334.390014,334.869995,194725.0
1687791300,0,2023-06-26 14:55:00,334.86499,334.899993,333.98001,334.459991,157753.0
1687791600,0,2023-06-26 15:00:00,334.443206,334.509887,333.619995,333.619995,178341.0
1687791900,0,2023-06-26 15:05:00,333.595001,333.609985,332.510009,332.829986,311540.0
1687792200,0,2023-06-26 15:10:00,332.790008,332.950012,332.549987,332.809997,203321.0
1687792500,0,2023-06-26 15:15:00,332.790008,333.089996,331.420013,331.48001,380660.0
1687792800,0,2023-06-26 15:20:00,331.429992,331.589996,330.850006,331.160003,404333.0
1687793100,0,2023-06-26 15:25:00,331.160003,332.070007,331.154998,331.700012,237032.0
1687793400,0,2023-06-26 15:30:00,331.679992,332.049987,331.440002,331.890014,209644.0
1687793700,0,2023-06-26 15:35:00,331.880004,332.329986,331.829986,332.029998,186449.0
1687794000,0,2023-06-26 15:40:00,332.029998,332.2117,331.109985,331.25,199360.0
1687794300,0,2023-06-26 15:45:00,331.269989,331.850006,331.23999,331.760009,146341.0
1687794600,0,2023-06-26 15:50:00,331.73999,331.940002,331.279998,331.619995,143625.0
1687794900,0,2023-06-26 15:55:00,331.630004,331.670013,330.98999,331.369995,200526.0
1687795200,0,2023-06-26 16:00:00,331.369995,331.760009,331.160003,331.209991,127697.0
1687795500,0,2023-06-26 16:05:00,331.220001,331.23999,329.73001,329.959991,519820.0
1687795800,0,2023-06-26 16:10:00,329.934997,330.070007,329.700012,329.984985,232390.0
1687796100,0,2023-06-26 16:15:00,329.98999,330.799987,329.910095,330.559997,192877.0
1687796400,0,2023-06-26 16:20:00,330.573089,330.880004,330.23001,330.75,173897.0
1687796700,0,2023-06-26 16:25:00,330.73001,330.799987,330.410003,330.640106,186899.0
1687797000,0,2023-06-26 16:30:00,330.660003,330.709991,330.429992,330.5,170801.0
1687797300,0,2023-06-26 16:35:00,330.510009,330.670013,329.899993,329.940002,237575.0
1687797600,0,2023-06-26 16:40:00,329.899993,330.100006,329.415008,329.619995,188498.0
1687797900,0,2023-06-26 16:45:00,329.60379,330.260009,329.5,329.844604,162138.0
1687798200,0,2023-06-26 16:50:00,329.809997,330.260009,329.709991,330.260009,164251.0
1687798500,0,2023-06-26 16:55:00,330.25,330.420013,330.037902,330.410003,122435.0
1687798800,0,2023-06-26 17:00:00,330.440002,330.540008,330.100006,330.23001,143382.0
1687799100,0,2023-06-26 17:05:00,330.23999,330.420013,330.144989,330.200012,118278.0
1687799400,0,2023-06-26 17:10:00,330.23001,330.299987,329.700012,329.989807,161797.0
1687799700,0,2023-06-26 17:15:00,329.950012,330.299987,329.91101,330.0,133896.0
1687800000,0,2023-06-26 17:20:00,330.010009,330.299987,329.809997,329.950012,146869.0
1687800300,0,2023-06-26 17:25:00,329.929992,330.359985,329.470001,330.220001,226932.0
1687800600,0,2023-06-26 17:30:00,330.221008,330.320007,329.940002,329.950012,152911.0
1687800900,0,2023-06-26 17:35:00,329.98999,330.119995,329.779998,330.119903,107808.0
1687801200,0,2023-06-26 17:40:00,330.109985,330.339996,329.839996,329.880004,162814.0
1687801500,0,2023-06-26 17:45:00,329.885009,330.209991,329.600006,329.885009,117885.0
1687801800,0,2023-06-26 17:50:00,329.880004,329.964996,329.6109,329.8768,122374.0
1687802100,0,2023-06-26 17:55:00,329.890014,330.119903,329.73001,329.970001,131569.0
1687802400,0,2023-06-26 18:00:00,329.959991,330.079986,329.700103,329.845001,156353.0
1687802700,0,2023-06-26 18:05:00,329.829986,330.170013,329.769989,330.10501,167761.0
1687803000,0,2023-06-26 18:10:00,330.089996,330.36499,329.954986,330.075012,122126.0
1687803300,0,2023-06-26 18:15:00,330.059997,330.079986,329.75,329.859985,103311.0
1687803600,0,2023-06-26 18:20:00,329.850006,330.079986,329.609985,329.619995,131102.0
1687803900,0,2023-06-26 18:25:00,329.609985,330.079986,329.519989,329.959991,131975.0
1687804200,0,2023-06-26 18:30:00,329.959991,330.450012,329.870086,330.390014,161363.0
1687804500,0,2023-06-26 18:35:00,330.396392,330.929992,330.320007,330.880004,146804.0
1687804800,0,2023-06-26 18:40:00,330.885009,331.0,330.799987,330.98001,159897.0
1687805100,0,2023-06-26 18:45:00,330.970001,331.0,330.549987,330.660003,148298.0
1687805400,0,2023-06-26 18:50:00,330.690002,330.890014,330.529998,330.630004,124418.0
1687805700,0,2023-06-26 18:55:00,330.630004,330.690002,330.290008,330.369995,91191.0
1687806000,0,2023-06-26 19:00:00,330.380004,330.429992,330.010009,330.174987,140293.0
1687806300,0,2023-06-26 19:05:00,330.170013,330.265014,329.779998,330.214996,229150.0
1687806600,0,2023-06-26 19:10:00,330.25,330.25,329.869995,329.915008,109099.0
1687806900,0,2023-06-26 19:15:00,329.934997,330.029998,329.609985,329.885009,142226.0
1687807200,0,2023-06-26 19:20:00,329.850006,330.079986,329.619903,329.799987,142714.0
1687807500,0,2023-06-26 19:25:00,329.820007,329.929992,329.630004,329.730102,112601.0
1687807800,0,2023-06-26 19:30:00,329.73999,330.019989,329.554992,329.899993,168246.0
1687808100,0,2023-06-26 19:35:00,329.869995,329.98999,329.709991,329.779998,201717.0
1687808400,0,2023-06-26 19:40:00,329.750091,329.839996,329.23999,329.25,276143.0
1687808700,0,2023-06-26 19:45:00,329.23999,329.690002,328.899993,329.609985,352423.0
1687809000,0,2023-06-26 19:50:00,329.619995,329.790008,329.190002,329.445007,487415.0
1687809300,0,2023-06-26 19:55:00,329.475006,329.600006,328.48999,328.649993,1503147.0
1687872600,0,2023-06-27 13:30:00,331.859985,332.769989,331.359985,332.760009,1133692.0
1687872900,0,2023-06-27 13:35:00,332.799987,334.11441,332.649993,332.799987,561090.0
1687873200,0,2023-06-27 13:40:00,332.890014,333.049987,332.050109,332.859985,400316.0
1687873500,0,2023-06-27 13:45:00,332.890014,333.671112,332.630004,333.269989,365426.0
1687873800,0,2023-06-27 13:50:00,333.23999,333.950012,333.234802,333.859985,324985.0
1687874100,0,2023-06-27 13:55:00,333.851287,333.851287,333.179992,333.299987,264982.0
1687874400,0,2023-06-27 14:00:00,333.23999,333.75,332.869995,333.03009,356316.0
1687874700,0,2023-06-27 14:05:00,333.049987,333.130004,331.914001,332.368713,298260.0
1687875000,0,2023-06-27 14:10:00,332.339996,332.380004,331.23999,331.98001,336310.0
1687875300,0,2023-06-27 14:15:00,331.920013,332.069,331.290008,331.693786,202755.0
1687875600,0,2023-06-27 14:20:00,331.684997,332.0,331.119995,331.769989,259490.0
1687875900,0,2023-06-27 14:25:00,331.820007,332.5,331.769989,332.0,214699.0
1687876200,0,2023-06-27 14:30:00,331.98999,332.107299,331.350006,331.5,234020.0
1687876500,0,2023-06-27 14:35:00,331.549987,332.084014,331.359985,331.809997,210913.0
1687876800,0,2023-06-27 14:40:00,331.809997,331.809997,330.73001,330.75,272107.0
1687877100,0,2023-06-27 14:45:00,330.720001,331.19989,330.279998,331.10501,252550.0
1687877400,0,2023-06-27 14:50:00,331.119995,331.529998,330.959991,331.159301,198947.0
1687877700,0,2023-06-27 14:55:00,331.049987,331.170013,330.690002,330.769989,184525.0
1687878000,0,2023-06-27 15:00:00,330.799987,330.850006,329.635009,329.729797,332374.0
1687878300,0,2023-06-27 15:05:00,329.73999,329.933685,329.470001,329.757995,231367.0
1687878600,0,2023-06-27 15:10:00,329.709991,329.925994,329.299987,329.909912,206662.0
1687878900,0,2023-06-27 15:15:00,329.869995,330.600006,329.73001,330.559997,259516.0
1687879200,0,2023-06-27 15:20:00,330.589996,331.079986,330.494995,330.790496,316981.0
1687879500,0,2023-06-27 15:25:00,330.820007,331.873413,330.73999,331.873413,211417.0
1687879800,0,2023-06-27 15:30:00,331.920013,332.220001,331.869995,332.130004,180659.0
1687880100,0,2023-06-27 15:35:00,332.119995,332.470001,331.920013,332.260498,186025.0
1687880400,0,2023-06-27 15:40:00,332.279998,332.839996,332.100006,332.744293,158242.0
1687880700,0,2023-06-27 15:45:00,332.75,332.799987,332.045013,332.149993,124983.0
1687881000,0,2023-06-27 15:50:00,332.170013,332.649993,332.130004,332.621093,150762.0
1687881300,0,2023-06-27 15:55:00,332.616088,332.709991,332.339996,332.470001,113963.0
1687881600,0,2023-06-27 16:00:00,332.48001,332.48001,331.799987,332.010009,179031.0
1687881900,0,2023-06-27 16:05:00,332.029998,332.029998,331.579986,331.589996,159601.0
1687882200,0,2023-06-27 16:10:00,331.559997,331.75,331.459991,331.619995,132923.0
1687882500,0,2023-06-27 16:15:00,331.619995,332.010009,331.269989,331.399993,225497.0
1687882800,0,2023-06-27 16:20:00,331.420013,331.600006,331.290008,331.434509,126019.0
1687883100,0,2023-06-27 16:25:00,331.450012,331.970001,331.339996,331.970001,166754.0
1687883400,0,2023-06-27 16:30:00,331.970001,332.010009,331.700012,331.829986,149925.0
1687883700,0,2023-06-27 16:35:00,331.828399,332.059997,331.760009,332.049987,156246.0
1687884000,0,2023-06-27 16:40:00,332.049987,332.299987,331.910003,332.23001,224534.0
1687884300,0,2023-06-27 16:45:00,332.23999,332.890014,332.231689,332.650085,165948.0
1687884600,0,2023-06-27 16:50:00,332.640014,332.839996,332.619995,332.720001,111423.0
1687884900,0,2023-06-27 16:55:00,332.73999,333.0,332.540008,332.761993,155003.0
1687885200,0,2023-06-27 17:00:00,332.75,332.869995,332.519989,332.630004,132433.0
1687885500,0,2023-06-27 17:05:00,332.640014,332.690002,332.269989,332.570007,81916.0
1687885800,0,2023-06-27 17:10:00,332.529998,332.820007,332.529998,332.731689,74820.0
1687886100,0,2023-06-27 17:15:00,332.73001,333.269989,332.579986,333.23999,181975.0
1687886400,0,2023-06-27 17:20:00,333.260009,333.464996,333.200012,333.260009,1206283.0
1687886700,0,2023-06-27 17:25:00,333.299987,333.510009,333.190002,333.312896,111667.0
1687887000,0,2023-06-27 17:30:00,333.320007,333.929992,333.320007,333.734985,146659.0
1687887300,0,2023-06-27 17:35:00,333.718292,333.799987,333.619995,333.769989,119555.0
1687887600,0,2023-06-27 17:40:00,333.769989,334.024993,333.75,333.98999,137731.0
1687887900,0,2023-06-27 17:45:00,333.98001,334.549987,333.98001,334.549987,192107.0
1687888200,0,2023-06-27 17:50:00,334.549987,334.549987,334.130004,334.170013,131660.0
1687888500,0,2023-06-27 17:55:00,334.170013,334.75,333.940002,334.709991,165690.0
1687888800,0,2023-06-27 18:00:00,334.73999,334.928985,334.510009,334.73999,181195.0
1687889100,0,2023-06-27 18:05:00,334.709991,334.839996,334.445007,334.549987,168721.0
1687889400,0,2023-06-27 18:10:00,334.579986,335.040008,334.519989,335.040008,151247.0
1687889700,0,2023-06-27 18:15:00,335.029998,335.625,335.029998,335.609985,214265.0
1687890000,0,2023-06-27 18:20:00,335.619995,335.815002,335.350006,335.559997,208280.0
1687890300,0,2023-06-27 18:25:00,335.549987,335.609985,335.330108,335.48001,201552.0
1687890600,0,2023-06-27 18:30:00,335.5,335.640014,335.369995,335.609985,144929.0
1687890900,0,2023-06-27 18:35:00,335.629913,335.888092,335.286193,335.299987,164917.0
1687891200,0,2023-06-27 18:40:00,335.309906,335.359985,335.059997,335.144989,129944.0
1687891500,0,2023-06-27 18:45:00,335.130004,335.676605,334.929992,335.535003,159830.0
1687891800,0,2023-06-27 18:50:00,335.531097,336.149993,335.470001,335.940002,213684.0
1687892100,0,2023-06-27 18:55:00,335.959991,336.0,335.571685,335.628204,165197.0
1687892400,0,2023-06-27 19:00:00,335.660003,335.829986,335.380004,335.4747,149971.0
1687892700,0,2023-06-27 19:05:00,335.459991,335.73001,335.410003,335.635009,119437.0
1687893000,0,2023-06-27 19:10:00,335.630004,335.970001,335.494995,335.959991,153823.0
1687893300,0,2023-06-27 19:15:00,335.970001,335.98001,335.549987,335.638885,163163.0
1687893600,0,2023-06-27 19:20:00,335.640014,335.695007,335.429992,335.6875,203726.0
1687893900,0,2023-06-27 19:25:00,335.687988,335.73999,335.220001,335.679992,248946.0
1687894200,0,2023-06-27 19:30:00,335.640014,335.6734,334.869995,334.934997,253801.0
1687894500,0,2023-06-27 19:35:00,334.929992,335.024993,334.690002,334.820007,240678.0
1687894800,0,2023-06-27 19:40:00,334.839996,335.299987,334.839996,335.279998,200933.0
1687895100,0,2023-06-27 19:45:00,335.269989,335.549987,335.0,335.369995,383428.0
1687895400,0,2023-06-27 19:50:00,335.369995,335.390014,334.679992,334.700012,492237.0
1687895700,0,2023-06-27 19:55:00,334.720001,334.809997,334.309997,334.529998,901432.0
1687959000,0,2023-06-28 13:30:00,334.660003,336.809997,334.079986,336.339996,1067073.0
1687959300,0,2023-06-28 13:35:00,336.339996,336.680114,335.390014,335.420013,330924.0
1687959600,0,2023-06-28 13:40:00,335.359985,336.48999,334.929992,334.929992,297153.0
1687959900,0,2023-06-28 13:45:00,334.940002,335.579986,334.549987,335.350006,227616.0
1687960200,0,2023-06-28 13:50:00,335.369995,335.779998,334.690002,334.899993,229353.0
1687960500,0,2023-06-28 13:55:00,334.929992,335.910003,334.880004,335.519989,295547.0
1687960800,0,2023-06-28 14:00:00,335.5,335.524993,334.609985,334.709991,252709.0
1687961100,0,2023-06-28 14:05:00,334.73999,334.779998,333.950012,334.36499,281900.0
1687961400,0,2023-06-28 14:10:00,334.350006,334.589996,333.934997,334.390014,225191.0
1687961700,0,2023-06-28 14:15:00,334.350006,335.950012,334.223114,335.885009,276471.0
1687962000,0,2023-06-28 14:20:00,335.882507,336.429992,335.609985,335.610992,254970.0
1687962300,0,2023-06-28 14:25:00,335.649993,336.690002,335.549987,336.589996,174657.0
1687962600,0,2023-06-28 14:30:00,336.549987,337.208007,336.404998,336.880004,355025.0
1687962900,0,2023-06-28 14:35:00,336.899993,337.649993,336.890014,337.329986,256925.0
1687963200,0,2023-06-28 14:40:00,337.350006,337.515502,337.059997,337.06311,183371.0
1687963500,0,2023-06-28 14:45:00,337.079986,337.760009,336.910003,337.654998,246811.0
1687963800,0,2023-06-28 14:50:00,337.649993,337.98001,337.5,337.717987,236940.0
1687964100,0,2023-06-28 14:55:00,337.704986,337.849914,337.130004,337.269989,174213.0
1687964400,0,2023-06-28 15:00:00,337.279998,337.869995,337.200012,337.834106,158913.0
1687964700,0,2023-06-28 15:05:00,337.820007,337.85501,337.459991,337.5,162797.0
1687965000,0,2023-06-28 15:10:00,337.48001,337.600006,336.390014,336.709991,179659.0
1687965300,0,2023-06-28 15:15:00,336.679992,337.005096,336.299987,336.920013,152681.0
1687965600,0,2023-06-28 15:20:00,336.950103,337.019989,335.760009,335.760009,182087.0
1687965900,0,2023-06-28 15:25:00,335.73999,335.98001,335.23001,335.910003,198698.0
1687966200,0,2023-06-28 15:30:00,335.919006,336.790008,335.799987,336.690002,229794.0
1687966500,0,2023-06-28 15:35:00,336.709991,336.894989,336.519989,336.809997,130547.0
1687966800,0,2023-06-28 15:40:00,336.790008,336.940002,336.459991,336.904998,148393.0
1687967100,0,2023-06-28 15:45:00,336.929992,336.98001,336.500091,336.595703,80212.0
1687967400,0,2023-06-28 15:50:00,336.570007,336.929992,336.410003,336.790008,91031.0
1687967700,0,2023-06-28 15:55:00,336.869995,337.160003,336.704986,337.139892,120095.0
1687968000,0,2023-06-28 16:00:00,337.109985,337.111114,336.75,336.899993,117482.0
1687968300,0,2023-06-28 16:05:00,336.920013,337.5,336.799987,337.390014,150289.0
1687968600,0,2023-06-28 16:10:00,337.399993,337.899993,337.350006,337.720092,156963.0
1687968900,0,2023-06-28 16:15:00,337.734985,337.940002,337.670013,337.790008,118337.0
1687969200,0,2023-06-28 16:20:00,337.829986,337.829986,337.200012,337.510009,157397.0
1687969500,0,2023-06-28 16:25:00,337.48999,337.559997,336.309997,336.48001,154995.0
1687969800,0,2023-06-28 16:30:00,336.48001,336.48001,335.929992,336.179992,159030.0
1687970100,0,2023-06-28 16:35:00,336.170013,336.269989,335.839996,335.970001,213290.0
1687970400,0,2023-06-28 16:40:00,335.964996,336.274993,335.179992,335.339996,198204.0
1687970700,0,2023-06-28 16:45:00,335.339996,335.709991,335.179992,335.339996,195897.0
1687971000,0,2023-06-28 16:50:00,335.299987,335.589996,334.570007,334.934997,161771.0
1687971300,0,2023-06-28 16:55:00,334.899993,335.220001,334.600006,335.0484,200882.0
1687971600,0,2023-06-28 17:00:00,335.0,335.140014,334.459991,334.839996,163304.0
1687971900,0,2023-06-28 17:05:00,334.859985,335.209991,334.829986,334.970001,197024.0
1687972200,0,2023-06-28 17:10:00,334.950012,334.970001,334.579986,334.834991,183182.0
1687972500,0,2023-06-28 17:15:00,334.820007,334.820007,334.470001,334.700012,159061.0
1687972800,0,2023-06-28 17:20:00,334.716888,335.200012,334.674987,335.11499,200438.0
1687973100,0,2023-06-28 17:25:00,335.119995,335.410003,335.075012,335.279998,213214.0
1687973400,0,2023-06-28 17:30:00,335.290008,335.60501,334.959991,334.970489,233863.0
1687973700,0,2023-06-28 17:35:00,334.950012,335.429992,334.929992,335.329986,154766.0
1687974000,0,2023-06-28 17:40:00,335.329986,335.404998,335.040985,335.049987,172528.0
1687974300,0,2023-06-28 17:45:00,335.089996,335.390014,335.010009,335.160003,127496.0
1687974600,0,2023-06-28 17:50:00,335.089996,335.299987,334.815002,335.290008,169696.0
1687974900,0,2023-06-28 17:55:00,335.309997,335.640014,335.010009,335.200012,179229.0
1687975200,0,2023-06-28 18:00:00,335.290008,335.720001,335.079986,335.649993,172900.0
1687975500,0,2023-06-28 18:05:00,335.690002,335.850006,335.579986,335.669891,106397.0
1687975800,0,2023-06-28 18:10:00,335.649993,335.970001,335.639312,335.75,154249.0
1687976100,0,2023-06-28 18:15:00,335.73999,335.98001,335.67041,335.875,157789.0
1687976400,0,2023-06-28 18:20:00,335.880004,336.149993,335.799987,336.059997,137941.0
1687976700,0,2023-06-28 18:25:00,336.079986,336.179992,335.670013,335.709991,117643.0
1687977000,0,2023-06-28 18:30:00,335.679992,335.890014,335.519989,335.700012,119618.0
1687977300,0,2023-06-28 18:35:00,335.690002,335.799987,335.140014,335.329986,114130.0
1687977600,0,2023-06-28 18:40:00,335.279998,335.519989,335.079986,335.411285,131624.0
1687977900,0,2023-06-28 18:45:00,335.390014,335.470001,335.179992,335.269989,132895.0
1687978200,0,2023-06-28 18:50:00,335.279998,335.369995,335.119995,335.285003,85929.0
1687978500,0,2023-06-28 18:55:00,335.220001,335.260009,335.0,335.149993,116085.0
1687978800,0,2023-06-28 19:00:00,335.190002,335.220001,334.23001,334.420013,195162.0
1687979100,0,2023-06-28 19:05:00,334.410003,334.48001,333.809997,334.429992,250887.0
1687979400,0,2023-06-28 19:10:00,334.399993,335.0,334.260009,334.910003,181732.0
1687979700,0,2023-06-28 19:15:00,334.890014,334.98999,334.769989,334.959991,148898.0
1687980000,0,2023-06-28 19:20:00,334.970001,335.059997,334.679992,334.880004,167918.0
1687980300,0,2023-06-28 19:25:00,334.890014,334.970001,334.470397,334.565002,114837.0
1687980600,0,2023-06-28 19:30:00,334.549987,334.619995,334.309997,334.332611,144017.0
1687980900,0,2023-06-28 19:35:00,334.350006,334.48001,334.204986,334.429992,145047.0
1687981200,0,2023-06-28 19:40:00,334.440002,334.679992,334.369995,334.380004,153274.0
1687981500,0,2023-06-28 19:45:00,334.399993,334.649993,334.339996,334.559997,122829.0
1687981800,0,2023-06-28 19:50:00,334.570007,335.200012,334.359985,334.695007,364707.0
1687982100,0,2023-06-28 19:55:00,334.720001,335.950012,334.619995,335.890014,1233116.0
1688045400,0,2023-06-29 13:30:00,334.709991,335.950012,334.260009,335.73001,870535.0
1688045700,0,2023-06-29 13:35:00,335.799987,335.920013,334.784484,335.255004,352891.0
1688046000,0,2023-06-29 13:40:00,335.279998,335.470001,333.880004,333.940002,512236.0
1688046300,0,2023-06-29 13:45:00,333.950012,335.040008,333.709991,334.98001,273982.0
1688046600,0,2023-06-29 13:50:00,334.950012,335.040008,334.440002,334.679992,198030.0
1688046900,0,2023-06-29 13:55:00,334.660003,334.790008,334.070007,334.765014,221455.0
1688047200,0,2023-06-29 14:00:00,334.760009,335.160003,334.519989,335.089996,181138.0
1688047500,0,2023-06-29 14:05:00,335.149993,335.410003,333.560089,333.734985,282173.0
1688047800,0,2023-06-29 14:10:00,333.679901,333.679901,333.010009,333.589996,253636.0
1688048100,0,2023-06-29 14:15:00,333.658111,333.959991,333.390014,333.720001,180403.0
1688048400,0,2023-06-29 14:20:00,333.75,334.290008,333.420013,333.670013,209863.0
1688048700,0,2023-06-29 14:25:00,333.700012,333.970001,333.350006,333.350006,182131.0
1688049000,0,2023-06-29 14:30:00,333.350006,333.910003,332.619995,333.899993,270164.0
1688049300,0,2023-06-29 14:35:00,333.889007,334.209991,333.5,333.859985,211306.0
1688049600,0,2023-06-29 14:40:00,333.880004,334.220001,333.079986,333.369995,232244.0
1688049900,0,2023-06-29 14:45:00,333.329986,333.42929,332.670013,333.179992,229718.0
1688050200,0,2023-06-29 14:50:00,333.220001,333.847595,333.170013,333.790008,138680.0
1688050500,0,2023-06-29 14:55:00,333.815002,334.329986,333.73999,334.149993,171854.0
1688050800,0,2023-06-29 15:00:00,334.170013,334.709991,334.170013,334.700012,215320.0
1688051100,0,2023-06-29 15:05:00,334.700012,335.21701,334.5,335.0,234219.0
1688051400,0,2023-06-29 15:10:00,335.0,335.470001,334.835296,335.320007,163498.0
1688051700,0,2023-06-29 15:15:00,335.329986,335.630004,335.23001,335.565002,249553.0
1688052000,0,2023-06-29 15:20:00,335.534393,335.850006,335.429992,335.809997,151643.0
1688052300,0,2023-06-29 15:25:00,335.820007,335.880004,335.464996,335.709991,174526.0
1688052600,0,2023-06-29 15:30:00,335.700012,335.799987,335.130004,335.329986,146760.0
1688052900,0,2023-06-29 15:35:00,335.350006,335.649902,335.220092,335.630004,101556.0
1688053200,0,2023-06-29 15:40:00,335.630004,336.109985,335.25,335.279998,194195.0
1688053500,0,2023-06-29 15:45:00,335.299987,335.529998,335.269989,335.394989,107840.0
1688053800,0,2023-06-29 15:50:00,335.369995,335.829986,335.369995,335.598999,99429.0
1688054100,0,2023-06-29 15:55:00,335.649993,335.820007,335.290008,335.290008,254293.0
1688054400,0,2023-06-29 16:00:00,335.304992,335.890014,335.190002,335.290008,113528.0
1688054700,0,2023-06-29 16:05:00,335.274993,335.309997,334.75,334.929992,175000.0
1688055000,0,2023-06-29 16:10:00,334.950012,335.200012,334.570007,334.690002,134872.0
1688055300,0,2023-06-29 16:15:00,334.700012,335.0,334.320007,334.940002,92108.0
1688055600,0,2023-06-29 16:20:00,334.920013,335.059997,334.75,334.839996,98536.0
1688055900,0,2023-06-29 16:25:00,334.890014,335.299987,334.75,335.23001,107631.0
1688056200,0,2023-06-29 16:30:00,335.220001,335.309997,335.0,335.160003,95151.0
1688056500,0,2023-06-29 16:35:00,335.160003,335.200012,334.529998,334.644989,107458.0
1688056800,0,2023-06-29 16:40:00,334.627502,335.0,334.540008,334.976013,61050.0
1688057100,0,2023-06-29 16:45:00,334.970001,335.049987,334.710113,334.710113,114567.0
1688057400,0,2023-06-29 16:50:00,334.73001,334.773101,334.484985,334.539886,68163.0
1688057700,0,2023-06-29 16:55:00,334.545013,334.584991,333.779998,334.089996,147383.0
1688058000,0,2023-06-29 17:00:00,334.079986,334.220001,333.869995,333.970001,78084.0
1688058300,0,2023-06-29 17:05:00,333.959991,334.070007,333.5,334.070007,134389.0
1688058600,0,2023-06-29 17:10:00,334.054992,334.269989,333.89859,334.119995,72035.0
1688058900,0,2023-06-29 17:15:00,334.100006,334.524108,334.079986,334.510009,96379.0
1688059200,0,2023-06-29 17:20:00,334.519989,334.709991,334.430114,334.570007,82999.0
1688059500,0,2023-06-29 17:25:00,334.570007,334.7164,334.279998,334.524993,82745.0
1688059800,0,2023-06-29 17:30:00,334.5,334.545013,334.016204,334.200012,79121.0
1688060100,0,2023-06-29 17:35:00,334.23001,334.309997,334.070007,334.209991,56439.0
1688060400,0,2023-06-29 17:40:00,334.190002,334.390014,334.040008,334.209991,86728.0
1688060700,0,2023-06-29 17:45:00,334.209991,334.329986,333.970001,334.309997,89538.0
1688061000,0,2023-06-29 17:50:00,334.320007,334.437988,334.190002,334.300811,103895.0
1688061300,0,2023-06-29 17:55:00,334.299987,334.429992,333.559997,333.75,139504.0
1688061600,0,2023-06-29 18:00:00,333.700012,333.709991,333.279998,333.589996,209528.0
1688061900,0,2023-06-29 18:05:00,333.600006,333.670013,333.350006,333.404998,160023.0
1688062200,0,2023-06-29 18:10:00,333.404998,333.839996,333.399993,333.787109,113016.0
1688062500,0,2023-06-29 18:15:00,333.790008,333.920013,333.660003,333.829986,124914.0
1688062800,0,2023-06-29 18:20:00,333.829986,334.140014,333.790008,334.091613,106552.0
1688063100,0,2023-06-29 18:25:00,334.070007,334.225006,333.920013,334.059997,103643.0
1688063400,0,2023-06-29 18:30:00,334.059997,334.160003,333.869995,334.010009,127657.0
1688063700,0,2023-06-29 18:35:00,334.059997,334.380004,333.959991,334.339996,63329.0
1688064000,0,2023-06-29 18:40:00,334.339996,334.369995,334.010009,334.359985,103386.0
1688064300,0,2023-06-29 18:45:00,334.359985,334.649993,334.350006,334.470001,88761.0
1688064600,0,2023-06-29 18:50:00,334.450012,334.489898,334.200012,334.309997,69302.0
1688064900,0,2023-06-29 18:55:00,334.299987,334.850006,334.269989,334.73999,107884.0
1688065200,0,2023-06-29 19:00:00,334.790008,334.899993,334.540008,334.619995,120276.0
1688065500,0,2023-06-29 19:05:00,334.660003,334.690002,334.350006,334.459991,104461.0
1688065800,0,2023-06-29 19:10:00,334.440002,334.48999,334.100097,334.179992,100713.0
1688066100,0,2023-06-29 19:15:00,334.179992,334.445007,334.049987,334.140014,120602.0
1688066400,0,2023-06-29 19:20:00,334.139892,334.279998,333.859985,333.98001,77296.0
1688066700,0,2023-06-29 19:25:00,333.970001,334.350006,333.940002,334.285003,123264.0
1688067000,0,2023-06-29 19:30:00,334.221984,334.48001,334.160003,334.380004,123879.0
1688067300,0,2023-06-29 19:35:00,334.372985,334.529998,334.190002,334.459991,241164.0
1688067600,0,2023-06-29 19:40:00,334.420013,334.4776,334.010009,334.040008,128940.0
1688067900,0,2023-06-29 19:45:00,334.059997,334.679992,334.010009,334.630004,168048.0
1688068200,0,2023-06-29 19:50:00,334.609985,335.279998,334.450012,334.589996,383788.0
1688068500,0,2023-06-29 19:55:00,334.579986,335.179992,334.23999,335.0,1028247.0
1688131800,0,2023-06-30 13:30:00,337.75,339.679107,337.200012,339.469604,1289328.0
1688132100,0,2023-06-30 13:35:00,339.459991,340.035003,338.880004,339.510009,548943.0
1688132400,0,2023-06-30 13:40:00,339.5,339.950012,338.915008,339.85501,427340.0
1688132700,0,2023-06-30 13:45:00,339.829986,340.700012,339.829986,340.57489,627115.0
1688133000,0,2023-06-30 13:50:00,340.600006,340.899993,339.709991,340.679992,303632.0
1688133300,0,2023-06-30 13:55:00,340.690093,340.98999,340.269989,340.75,268463.0
1688133600,0,2023-06-30 14:00:00,340.73999,341.049987,340.559997,340.700012,303054.0
1688133900,0,2023-06-30 14:05:00,340.720001,341.0,340.309997,340.706909,237324.0
1688134200,0,2023-06-30 14:10:00,340.700012,341.589996,340.640014,341.329986,464173.0
1688134500,0,2023-06-30 14:15:00,341.359985,342.309997,341.35501,342.23001,389991.0
1688134800,0,2023-06-30 14:20:00,342.290008,342.73001,341.950012,342.225006,359273.0
1688135100,0,2023-06-30 14:25:00,342.23999,342.48001,342.029998,342.149993,259715.0
1688135400,0,2023-06-30 14:30:00,342.170013,342.5,341.98999,342.130004,308892.0
1688135700,0,2023-06-30 14:35:00,342.109985,342.299987,341.609985,342.299987,266731.0
1688136000,0,2023-06-30 14:40:00,342.299987,342.380004,342.079986,342.174987,212802.0
1688136300,0,2023-06-30 14:45:00,342.170013,342.470001,342.0,342.149993,274372.0
1688136600,0,2023-06-30 14:50:00,342.151794,342.165008,341.799987,341.890014,218985.0
1688136900,0,2023-06-30 14:55:00,341.850006,342.070007,341.359985,341.411193,194344.0
1688137200,0,2023-06-30 15:00:00,341.399993,341.579986,341.179992,341.329986,267806.0
1688137500,0,2023-06-30 15:05:00,341.339996,341.779998,341.290008,341.679992,200229.0
1688137800,0,2023-06-30 15:10:00,341.660003,341.950012,341.48001,341.619995,196245.0
1688138100,0,2023-06-30 15:15:00,341.609985,341.829986,341.48999,341.769989,140500.0
1688138400,0,2023-06-30 15:20:00,341.760009,341.820007,341.369995,341.570007,126470.0
1688138700,0,2023-06-30 15:25:00,341.579986,341.609985,340.800109,341.100006,208260.0
1688139000,0,2023-06-30 15:30:00,341.100006,341.130004,340.5,340.725006,170790.0
1688139300,0,2023-06-30 15:35:00,340.709991,340.934997,340.579986,340.630004,160519.0
1688139600,0,2023-06-30 15:40:00,340.600006,340.609985,340.149993,340.190002,221637.0
1688139900,0,2023-06-30 15:45:00,340.179992,340.269989,339.660003,340.263488,387011.0
1688140200,0,2023-06-30 15:50:00,340.278015,340.399993,339.910003,340.140014,142677.0
1688140500,0,2023-06-30 15:55:00,340.119995,340.329986,339.991485,340.200012,162991.0
1688140800,0,2023-06-30 16:00:00,340.23001,340.579986,340.024993,340.540008,155480.0
1688141100,0,2023-06-30 16:05:00,340.559997,340.640014,339.880004,339.98001,151948.0
1688141400,0,2023-06-30 16:10:00,339.940002,340.279998,339.830108,340.059997,132461.0
1688141700,0,2023-06-30 16:15:00,340.019989,340.170013,339.869995,340.149993,138853.0
1688142000,0,2023-06-30 16:20:00,340.140014,340.279998,340.040008,340.160003,177204.0
1688142300,0,2023-06-30 16:25:00,340.149993,340.350006,340.019989,340.350006,104744.0
1688142600,0,2023-06-30 16:30:00,340.390014,340.679809,340.290008,340.607208,162335.0
1688142900,0,2023-06-30 16:35:00,340.559997,340.73999,340.48999,340.559997,143206.0
1688143200,0,2023-06-30 16:40:00,340.579986,340.679992,340.440002,340.589996,100832.0
1688143500,0,2023-06-30 16:45:00,340.579986,341.109985,340.559997,340.964996,162427.0
1688143800,0,2023-06-30 16:50:00,340.98999,341.179992,340.899993,341.149993,123803.0
1688144100,0,2023-06-30 16:55:00,341.170013,341.299987,341.010009,341.209991,148023.0
1688144400,0,2023-06-30 17:00:00,341.23001,341.23999,340.829986,340.999389,162976.0
1688144700,0,2023-06-30 17:05:00,341.0,341.470001,341.0,341.25,156055.0
1688145000,0,2023-06-30 17:10:00,341.25,341.350006,341.049987,341.149993,130581.0
1688145300,0,2023-06-30 17:15:00,341.179992,341.200012,340.570007,340.579986,141367.0
1688145600,0,2023-06-30 17:20:00,340.609985,340.829498,340.420013,340.563385,115480.0
1688145900,0,2023-06-30 17:25:00,340.540008,340.739807,340.420013,340.619995,96426.0
1688146200,0,2023-06-30 17:30:00,340.609985,341.019989,340.600097,340.869995,166837.0
1688146500,0,2023-06-30 17:35:00,340.829986,341.070007,340.679992,340.700012,89871.0
1688146800,0,2023-06-30 17:40:00,340.660003,340.890014,340.630004,340.736694,104692.0
1688147100,0,2023-06-30 17:45:00,340.730102,341.070007,340.609985,341.059997,108444.0
1688147400,0,2023-06-30 17:50:00,341.070007,341.070007,340.772613,340.823699,97103.0
1688147700,0,2023-06-30 17:55:00,340.839996,341.029998,340.75,340.91751,104382.0
1688148000,0,2023-06-30 18:00:00,340.910003,340.929992,340.720001,340.790008,96305.0
1688148300,0,2023-06-30 18:05:00,340.800109,340.899993,340.579986,340.649993,97263.0
1688148600,0,2023-06-30 18:10:00,340.630004,340.630004,340.269989,340.559997,120178.0
1688148900,0,2023-06-30 18:15:00,340.579986,340.790008,340.559997,340.669891,119584.0
1688149200,0,2023-06-30 18:20:00,340.660003,340.700012,340.5,340.630004,107505.0
1688149500,0,2023-06-30 18:25:00,340.619995,341.029998,340.540008,340.920013,163776.0
1688149800,0,2023-06-30 18:30:00,340.940002,341.0,340.600006,340.714996,128163.0
1688150100,0,2023-06-30 18:35:00,340.700012,340.760009,340.459991,340.555511,194737.0
1688150400,0,2023-06-30 18:40:00,340.540008,340.670013,340.339996,340.570007,187113.0
1688150700,0,2023-06-30 18:45:00,340.579986,340.73001,340.279998,340.69931,145358.0
1688151000,0,2023-06-30 18:50:00,340.690002,340.845001,340.600006,340.690002,125088.0
1688151300,0,2023-06-30 18:55:00,340.700012,340.700012,340.269989,340.600006,142387.0
1688151600,0,2023-06-30 19:00:00,340.649993,340.709991,340.350006,340.350006,113793.0
1688151900,0,2023-06-30 19:05:00,340.359985,340.609985,340.179992,340.559997,211040.0
1688152200,0,2023-06-30 19:10:00,340.589996,340.940002,340.48001,340.930114,167307.0
1688152500,0,2023-06-30 19:15:00,340.940002,341.029998,340.647796,340.700012,167996.0
1688152800,0,2023-06-30 19:20:00,340.73001,340.829986,340.579986,340.769989,165624.0
1688153100,0,2023-06-30 19:25:00,340.769989,341.019989,340.579986,341.0,170477.0
1688153400,0,2023-06-30 19:30:00,340.970001,341.140014,340.765014,341.110992,208685.0
1688153700,0,2023-06-30 19:35:00,341.119995,341.420013,341.043609,341.325012,255130.0
1688154000,0,2023-06-30 19:40:00,341.320007,341.339996,340.959991,341.119995,284142.0
1688154300,0,2023-06-30 19:45:00,341.109985,341.273101,340.660003,341.160003,418277.0
1688154600,0,2023-06-30 19:50:00,341.200012,341.5,340.630004,341.170013,672809.0
1688154900,0,2023-06-30 19:55:00,341.119995,341.140014,340.25,340.290008,1328834.0
1688391000,0,2023-07-03 13:30:00,339.190002,339.940002,338.959991,339.260009,1408238.0
1688391300,0,2023-07-03 13:35:00,339.23999,339.445007,338.160003,339.070007,474737.0
1688391600,0,2023-07-03 13:40:00,339.119995,340.100006,339.104095,339.700012,395651.0
1688391900,0,2023-07-03 13:45:00,339.725006,340.829986,339.589996,340.73999,434023.0
1688392200,0,2023-07-03 13:50:00,340.73001,340.899993,340.119995,340.23999,425501.0
1688392500,0,2023-07-03 13:55:00,340.25,340.25,339.119995,339.660003,336195.0
1688392800,0,2023-07-03 14:00:00,339.690002,340.359985,339.559997,339.920013,321623.0
1688393100,0,2023-07-03 14:05:00,339.929992,340.140014,339.549987,339.950012,267439.0
1688393400,0,2023-07-03 14:10:00,339.959991,340.059997,339.420013,339.570007,214494.0
1688393700,0,2023-07-03 14:15:00,339.549987,339.549987,338.829986,338.869995,170283.0
1688394000,0,2023-07-03 14:20:00,338.890014,339.25,338.61499,339.209991,184420.0
1688394300,0,2023-07-03 14:25:00,339.200012,339.279998,338.73999,338.752014,180136.0
1688394600,0,2023-07-03 14:30:00,338.73999,338.75,337.920013,338.165008,258539.0
1688394900,0,2023-07-03 14:35:00,338.190002,338.260009,337.459991,337.48001,254830.0
1688395200,0,2023-07-03 14:40:00,337.470001,337.559997,337.079986,337.329986,221483.0
1688395500,0,2023-07-03 14:45:00,337.329986,337.329986,336.98001,337.274993,288833.0
1688395800,0,2023-07-03 14:50:00,337.269989,337.570007,337.149993,337.5,288920.0
1688396100,0,2023-07-03 14:55:00,337.500396,337.679992,336.910003,336.950012,294948.0
1688396400,0,2023-07-03 15:00:00,336.954986,337.190002,336.619995,336.809997,334091.0
1688396700,0,2023-07-03 15:05:00,336.820007,337.059997,336.571014,336.649993,208149.0
1688397000,0,2023-07-03 15:10:00,336.670013,336.929992,336.600006,336.850006,212655.0
1688397300,0,2023-07-03 15:15:00,336.870086,337.339996,336.769989,337.234985,169953.0
1688397600,0,2023-07-03 15:20:00,337.25241,337.459991,337.100006,337.454986,250425.0
1688397900,0,2023-07-03 15:25:00,337.440002,337.462005,336.649993,336.907104,292093.0
1688398200,0,2023-07-03 15:30:00,336.890014,337.23001,336.890014,337.1893,95661.0
1688398500,0,2023-07-03 15:35:00,337.160003,337.299987,336.899993,337.059997,143935.0
1688398800,0,2023-07-03 15:40:00,337.059997,337.339996,337.039886,337.119995,141670.0
1688399100,0,2023-07-03 15:45:00,337.109985,337.209991,336.922485,337.089996,122980.0
1688399400,0,2023-07-03 15:50:00,337.109985,337.190002,336.970001,337.140014,128973.0
1688399700,0,2023-07-03 15:55:00,337.140014,337.149993,336.880004,336.906799,161604.0
1688400000,0,2023-07-03 16:00:00,336.929992,337.10501,336.899993,337.058593,161376.0
1688400300,0,2023-07-03 16:05:00,337.049987,337.079986,336.765014,336.809997,121715.0
1688400600,0,2023-07-03 16:10:00,336.820007,337.109985,336.809997,337.049987,124179.0
1688400900,0,2023-07-03 16:15:00,337.040008,337.470001,337.0,337.420013,135192.0
1688401200,0,2023-07-03 16:20:00,337.420013,337.529998,337.23001,337.23001,155905.0
1688401500,0,2023-07-03 16:25:00,337.23001,337.260009,336.899993,336.899993,146929.0
1688401800,0,2023-07-03 16:30:00,336.899993,337.380004,336.839996,337.25,170577.0
1688402100,0,2023-07-03 16:35:00,337.23999,337.48001,337.190002,337.450012,95031.0
1688402400,0,2023-07-03 16:40:00,337.440002,337.600006,337.385009,337.450897,155108.0
1688402700,0,2023-07-03 16:45:00,337.459991,337.519989,337.440002,337.48999,24573.0
1688563800,0,2023-07-05 13:30:00,335.089996,338.160308,334.7276,337.600006,1540271.0
1688564100,0,2023-07-05 13:35:00,337.609985,339.125,337.420104,338.339996,461882.0
1688564400,0,2023-07-05 13:40:00,338.410003,340.35501,338.215209,339.23999,615280.0
1688564700,0,2023-07-05 13:45:00,339.329986,339.73001,338.820007,339.160003,293977.0
1688565000,0,2023-07-05 13:50:00,339.160003,339.200012,338.579986,339.029998,302719.0
1688565300,0,2023-07-05 13:55:00,338.971496,339.23999,338.600006,338.679992,250909.0
1688565600,0,2023-07-05 14:00:00,338.709991,339.329986,338.709991,338.839996,257781.0
1688565900,0,2023-07-05 14:05:00,338.829986,339.140014,338.670013,338.720001,196578.0
1688566200,0,2023-07-05 14:10:00,338.73999,339.359985,338.5,339.190002,200453.0
1688566500,0,2023-07-05 14:15:00,339.170013,339.889892,339.160003,339.420013,253740.0
1688566800,0,2023-07-05 14:20:00,339.399993,340.220001,339.23999,340.165008,238765.0
1688567100,0,2023-07-05 14:25:00,340.149993,340.708587,340.059997,340.429992,283588.0
1688567400,0,2023-07-05 14:30:00,340.440002,340.880004,340.380004,340.839996,271332.0
1688567700,0,2023-07-05 14:35:00,340.859985,341.649993,340.859985,341.130004,352745.0
1688568000,0,2023-07-05 14:40:00,341.160003,341.269989,340.424987,340.720001,222994.0
1688568300,0,2023-07-05 14:45:00,340.700012,340.869995,340.440399,340.659606,166844.0
1688568600,0,2023-07-05 14:50:00,340.679992,340.890014,339.660003,339.940002,269357.0
1688568900,0,2023-07-05 14:55:00,339.950012,340.969909,339.928009,340.940002,219730.0
1688569200,0,2023-07-05 15:00:00,340.954986,340.98001,340.549987,340.809997,171949.0
1688569500,0,2023-07-05 15:05:00,340.790008,340.899993,340.609985,340.660003,129326.0
1688569800,0,2023-07-05 15:10:00,340.600006,340.649993,339.790008,339.880004,187140.0
1688570100,0,2023-07-05 15:15:00,339.889892,339.894989,339.325592,339.415008,222913.0
1688570400,0,2023-07-05 15:20:00,339.420013,339.429992,338.970001,338.98999,166981.0
1688570700,0,2023-07-05 15:25:00,338.98999,339.100006,338.720001,338.73001,133318.0
1688571000,0,2023-07-05 15:30:00,338.73001,339.25,338.630004,338.945007,166407.0
1688571300,0,2023-07-05 15:35:00,338.920013,339.059997,338.73001,338.931488,128346.0
1688571600,0,2023-07-05 15:40:00,338.929992,339.269989,338.890014,339.149993,185820.0
1688571900,0,2023-07-05 15:45:00,339.151,339.332092,339.079986,339.270599,108977.0
1688572200,0,2023-07-05 15:50:00,339.320007,339.350006,338.910003,339.079986,89580.0
1688572500,0,2023-07-05 15:55:00,339.079986,339.206604,338.779998,338.859985,125958.0
1688572800,0,2023-07-05 16:00:00,338.859985,338.950012,338.714111,338.829986,158198.0
1688573100,0,2023-07-05 16:05:00,338.820007,338.869995,338.589996,338.749908,83949.0
1688573400,0,2023-07-05 16:10:00,338.710906,338.959991,338.579986,338.779998,126034.0
1688573700,0,2023-07-05 16:15:00,338.769989,339.35501,338.730987,339.070007,104869.0
1688574000,0,2023-07-05 16:20:00,339.079986,339.079986,338.730102,338.976013,88715.0
1688574300,0,2023-07-05 16:25:00,338.970001,339.295196,338.95169,339.139892,100286.0
1688574600,0,2023-07-05 16:30:00,339.140014,339.200012,338.670013,338.845489,123718.0
1688574900,0,2023-07-05 16:35:00,338.839996,338.890014,338.170013,338.318298,156831.0
1688575200,0,2023-07-05 16:40:00,338.285003,338.720001,338.285003,338.580108,115189.0
1688575500,0,2023-07-05 16:45:00,338.619995,338.640014,338.320007,338.524993,71170.0
1688575800,0,2023-07-05 16:50:00,338.537994,338.660003,338.359985,338.481506,93309.0
1688576100,0,2023-07-05 16:55:00,338.5,338.75,338.399993,338.701507,119224.0
1688576400,0,2023-07-05 17:00:00,338.744995,339.0,338.660003,339.0,87648.0
1688576700,0,2023-07-05 17:05:00,339.015014,339.084991,338.850006,339.019989,90686.0
1688577000,0,2023-07-05 17:10:00,339.029998,339.040008,338.690002,338.779998,93898.0
1688577300,0,2023-07-05 17:15:00,338.779998,338.839996,338.630004,338.790008,59037.0
1688577600,0,2023-07-05 17:20:00,338.790008,338.98999,338.709991,338.910003,68392.0
1688577900,0,2023-07-05 17:25:00,338.950012,338.950012,338.5,338.566406,74693.0
1688578200,0,2023-07-05 17:30:00,338.549987,338.609985,338.309997,338.369995,84657.0
1688578500,0,2023-07-05 17:35:00,338.370086,338.589996,338.23001,338.559997,79501.0
1688578800,0,2023-07-05 17:40:00,338.600006,338.644989,338.369995,338.410003,66819.0
1688579100,0,2023-07-05 17:45:00,338.399993,338.399993,338.269989,338.36499,83032.0
1688579400,0,2023-07-05 17:50:00,338.356689,338.380004,338.23001,338.279998,65192.0
1688579700,0,2023-07-05 17:55:00,338.260009,338.359985,338.140014,338.359985,100367.0
1688580000,0,2023-07-05 18:00:00,338.369995,338.799987,338.227508,338.359985,164741.0
1688580300,0,2023-07-05 18:05:00,338.369995,338.700012,338.209991,338.570007,135472.0
1688580600,0,2023-07-05 18:10:00,338.600006,338.679992,338.420013,338.440002,161095.0
1688580900,0,2023-07-05 18:15:00,338.429992,338.442993,337.73001,338.165008,211774.0
1688581200,0,2023-07-05 18:20:00,338.149993,338.160003,337.654998,337.684997,131984.0
1688581500,0,2023-07-05 18:25:00,337.660003,338.260009,337.640014,338.029998,90641.0
1688581800,0,2023-07-05 18:30:00,338.059997,338.312591,338.059997,338.269989,87703.0
1688582100,0,2023-07-05 18:35:00,338.23001,338.470001,338.0,338.440002,90032.0
1688582400,0,2023-07-05 18:40:00,338.470001,338.5372,338.359985,338.383209,124847.0
1688582700,0,2023-07-05 18:45:00,338.399993,338.690002,338.369995,338.584991,109550.0
1688583000,0,2023-07-05 18:50:00,338.570007,338.649993,338.48001,338.579986,102227.0
1688583300,0,2023-07-05 18:55:00,338.635009,338.640014,338.201812,338.420013,95809.0
1688583600,0,2023-07-05 19:00:00,338.399993,338.579986,338.339996,338.570007,71954.0
1688583900,0,2023-07-05 19:05:00,338.549987,338.720001,338.459991,338.549987,116402.0
1688584200,0,2023-07-05 19:10:00,338.519989,338.749114,338.440002,338.720001,91665.0
1688584500,0,2023-07-05 19:15:00,338.73001,338.75,338.549987,338.549987,81755.0
1688584800,0,2023-07-05 19:20:00,338.549987,338.619995,338.369995,338.468994,154377.0
1688585100,0,2023-07-05 19:25:00,338.48001,338.48001,338.220001,338.369995,158383.0
1688585400,0,2023-07-05 19:30:00,338.399993,338.549987,338.209991,338.442504,157498.0
1688585700,0,2023-07-05 19:35:00,338.440002,338.494995,338.171813,338.260009,167909.0
1688586000,0,2023-07-05 19:40:00,338.25,338.410003,338.119995,338.16101,140454.0
1688586300,0,2023-07-05 19:45:00,338.149993,338.320007,338.070007,338.25,178305.0
1688586600,0,2023-07-05 19:50:00,338.220001,338.299987,337.799987,337.899993,310876.0
1688586900,0,2023-07-05 19:55:00,337.890014,338.670013,337.869995,338.160003,799343.0
1688650200,0,2023-07-06 13:30:00,337.299987,338.700012,335.510009,335.579986,2660297.0
1688650500,0,2023-07-06 13:35:00,335.540008,337.73001,335.5,337.515014,847349.0
1688650800,0,2023-07-06 13:40:00,337.540008,339.420013,337.369995,339.059997,898647.0
1688651100,0,2023-07-06 13:45:00,339.029998,340.390014,338.179992,339.290008,785655.0
1688651400,0,2023-07-06 13:50:00,339.274993,339.299987,337.899993,337.910003,371897.0
1688651700,0,2023-07-06 13:55:00,337.940002,338.660003,337.73001,338.660003,317716.0
1688652000,0,2023-07-06 14:00:00,338.679992,338.734985,337.850006,337.910003,435199.0
1688652300,0,2023-07-06 14:05:00,337.920013,337.920013,336.929992,337.209991,405640.0
1688652600,0,2023-07-06 14:10:00,337.149993,337.559997,336.649993,337.519989,389831.0
1688652900,0,2023-07-06 14:15:00,337.5,338.419891,337.459991,338.104797,453541.0
1688653200,0,2023-07-06 14:20:00,338.083099,338.950012,337.940002,338.915008,300390.0
1688653500,0,2023-07-06 14:25:00,338.929901,340.649993,338.829986,340.60971,598295.0
1688653800,0,2023-07-06 14:30:00,340.579986,341.119995,339.73999,339.850006,767207.0
1688654100,0,2023-07-06 14:35:00,339.850006,340.170013,339.549987,340.049987,371343.0
1688654400,0,2023-07-06 14:40:00,340.040008,340.119903,339.209991,339.690002,387699.0
1688654700,0,2023-07-06 14:45:00,339.670013,339.850006,339.359985,339.690002,319563.0
1688655000,0,2023-07-06 14:50:00,339.720001,339.850006,339.260009,339.369995,270948.0
1688655300,0,2023-07-06 14:55:00,339.359985,339.359985,338.220001,338.720001,395037.0
1688655600,0,2023-07-06 15:00:00,338.760009,339.290008,338.5,339.270507,211915.0
1688655900,0,2023-07-06 15:05:00,339.260009,339.434997,338.779998,338.929992,188367.0
1688656200,0,2023-07-06 15:10:00,338.910003,339.049987,338.089996,338.190002,190164.0
1688656500,0,2023-07-06 15:15:00,338.184997,338.850006,338.145996,338.309997,222367.0
1688656800,0,2023-07-06 15:20:00,338.339996,339.130004,338.279998,338.879302,189037.0
1688657100,0,2023-07-06 15:25:00,338.880004,339.040008,338.390014,338.700012,234918.0
1688657400,0,2023-07-06 15:30:00,338.720001,338.98001,338.420013,338.804992,199560.0
1688657700,0,2023-07-06 15:35:00,338.829986,339.630004,338.795013,339.579986,200667.0
1688658000,0,2023-07-06 15:40:00,339.609985,339.839904,339.339996,339.36499,161266.0
1688658300,0,2023-07-06 15:45:00,339.380004,339.829986,339.160003,339.589691,219555.0
1688658600,0,2023-07-06 15:50:00,339.570007,339.769897,339.309997,339.429992,168521.0
1688658900,0,2023-07-06 15:55:00,339.399993,340.0,339.399993,339.660003,294873.0
1688659200,0,2023-07-06 16:00:00,339.690002,340.27301,339.649993,340.173004,191544.0
1688659500,0,2023-07-06 16:05:00,340.190002,340.75,340.190002,340.470001,343921.0
1688659800,0,2023-07-06 16:10:00,340.450012,340.515014,340.040008,340.099914,211122.0
1688660100,0,2023-07-06 16:15:00,340.125,340.700012,340.100006,340.510009,218350.0
1688660400,0,2023-07-06 16:20:00,340.540008,341.029998,340.420013,341.010009,273266.0
1688660700,0,2023-07-06 16:25:00,341.005004,341.660003,340.950012,341.619995,367968.0
1688661000,0,2023-07-06 16:30:00,341.589996,341.959991,341.549987,341.760009,278376.0
1688661300,0,2023-07-06 16:35:00,341.769989,342.399993,341.679992,342.380004,374578.0
1688661600,0,2023-07-06 16:40:00,342.390014,342.464996,342.059997,342.209991,254614.0
1688661900,0,2023-07-06 16:45:00,342.23001,342.309997,341.779998,341.869995,280835.0
1688662200,0,2023-07-06 16:50:00,341.899993,341.920013,341.420013,341.565002,176142.0
1688662500,0,2023-07-06 16:55:00,341.540008,341.910003,341.399993,341.630004,213868.0
1688662800,0,2023-07-06 17:00:00,341.625,341.850006,341.477813,341.679992,106687.0
1688663100,0,2023-07-06 17:05:00,341.665008,342.290008,341.654998,341.880004,202365.0
1688663400,0,2023-07-06 17:10:00,341.845001,342.619995,341.755004,342.399993,335871.0
1688663700,0,2023-07-06 17:15:00,342.410003,342.880004,342.410003,342.858093,299423.0
1688664000,0,2023-07-06 17:20:00,342.859985,342.98999,342.720001,342.825012,186800.0
1688664300,0,2023-07-06 17:25:00,342.829986,342.829986,341.929992,342.029998,253544.0
1688664600,0,2023-07-06 17:30:00,342.045013,342.109985,341.48001,341.720001,236668.0
1688664900,0,2023-07-06 17:35:00,341.779907,342.140014,341.73001,342.089996,190417.0
1688665200,0,2023-07-06 17:40:00,342.109985,342.309997,341.910003,342.217102,131318.0
1688665500,0,2023-07-06 17:45:00,342.220001,342.450012,341.920013,342.40689,193269.0
1688665800,0,2023-07-06 17:50:00,342.429992,342.499908,342.210998,342.23999,137951.0
1688666100,0,2023-07-06 17:55:00,342.25,342.5,342.100006,342.369995,128554.0
1688666400,0,2023-07-06 18:00:00,342.390014,342.410003,341.994995,342.057006,134084.0
1688666700,0,2023-07-06 18:05:00,342.070007,342.299987,342.010101,342.149993,134527.0
1688667000,0,2023-07-06 18:10:00,342.160308,342.215209,341.429992,341.459991,170623.0
1688667300,0,2023-07-06 18:15:00,341.459991,341.73999,341.359985,341.440002,169374.0
1688667600,0,2023-07-06 18:20:00,341.454986,341.519989,341.100006,341.304992,161657.0
1688667900,0,2023-07-06 18:25:00,341.309997,341.350006,340.899993,340.940002,142137.0
1688668200,0,2023-07-06 18:30:00,340.920013,341.410003,340.899993,341.350006,169656.0
1688668500,0,2023-07-06 18:35:00,341.35501,341.369903,341.109985,341.23001,129814.0
1688668800,0,2023-07-06 18:40:00,341.23001,341.25,340.820007,341.149993,193925.0
1688669100,0,2023-07-06 18:45:00,341.170013,341.540008,340.959991,341.48001,175613.0
1688669400,0,2023-07-06 18:50:00,341.48999,341.540008,341.089996,341.434997,156691.0
1688669700,0,2023-07-06 18:55:00,341.454986,341.5,341.290008,341.339996,131289.0
1688670000,0,2023-07-06 19:00:00,341.329986,341.429992,341.099212,341.320007,128042.0
1688670300,0,2023-07-06 19:05:00,341.334991,341.589996,341.299987,341.359985,162978.0
1688670600,0,2023-07-06 19:10:00,341.341796,341.379302,341.029998,341.040008,159144.0
1688670900,0,2023-07-06 19:15:00,341.040008,341.049987,340.690002,340.779998,187402.0
1688671200,0,2023-07-06 19:20:00,340.779998,341.229888,340.690002,341.126892,167203.0
1688671500,0,2023-07-06 19:25:00,341.149993,341.320007,341.070007,341.299987,157034.0
1688671800,0,2023-07-06 19:30:00,341.320007,341.329986,340.839996,340.994995,162537.0
1688672100,0,2023-07-06 19:35:00,340.98999,341.019989,340.484985,340.640014,165156.0
1688672400,0,2023-07-06 19:40:00,340.609985,341.040008,340.519989,340.859985,180058.0
1688672700,0,2023-07-06 19:45:00,340.820007,340.98001,340.670013,340.98001,255333.0
1688673000,0,2023-07-06 19:50:00,340.98001,341.339996,340.800201,340.98999,495031.0
1688673300,0,2023-07-06 19:55:00,341.0,341.649993,341.0,341.269989,845419.0
1688736600,0,2023-07-07 13:30:00,339.320007,340.850006,338.880004,339.880004,1648903.0
1688736900,0,2023-07-07 13:35:00,339.910003,340.169006,339.010009,339.549987,468012.0
1688737200,0,2023-07-07 13:40:00,339.529998,340.290008,339.420013,339.950012,335029.0
1688737500,0,2023-07-07 13:45:00,339.970001,340.77951,339.950012,340.040008,365277.0
1688737800,0,2023-07-07 13:50:00,340.079986,340.909912,339.839996,340.625,310581.0
1688738100,0,2023-07-07 13:55:00,340.649993,341.200012,340.48999,340.915008,283035.0
1688738400,0,2023-07-07 14:00:00,340.890014,340.929992,340.109985,340.339996,255023.0
1688738700,0,2023-07-07 14:05:00,340.269989,340.519989,340.075103,340.149993,229134.0
1688739000,0,2023-07-07 14:10:00,340.170013,340.640014,339.829986,340.429107,223133.0
1688739300,0,2023-07-07 14:15:00,340.410003,340.48001,339.23001,339.559997,266718.0
1688739600,0,2023-07-07 14:20:00,339.600006,339.600006,339.350006,339.434997,209312.0
1688739900,0,2023-07-07 14:25:00,339.424987,339.5,338.559997,338.559997,285189.0
1688740200,0,2023-07-07 14:30:00,338.549987,338.769989,337.559997,337.69989,407143.0
1688740500,0,2023-07-07 14:35:00,337.690002,338.48001,337.670013,337.940185,287350.0
1688740800,0,2023-07-07 14:40:00,337.98001,338.48999,337.846984,338.440002,185776.0
1688741100,0,2023-07-07 14:45:00,338.479888,339.010009,338.440002,338.748596,228633.0
1688741400,0,2023-07-07 14:50:00,338.73999,339.329986,338.670013,339.277496,245673.0
1688741700,0,2023-07-07 14:55:00,339.299987,339.420013,338.515014,338.926605,239888.0
1688742000,0,2023-07-07 15:00:00,338.910003,339.505004,338.850006,339.390014,225781.0
1688742300,0,2023-07-07 15:05:00,339.339996,339.5,339.040802,339.299987,140521.0
1688742600,0,2023-07-07 15:10:00,339.329986,339.519989,339.244995,339.470001,241032.0
1688742900,0,2023-07-07 15:15:00,339.5,339.5,339.089996,339.369995,133549.0
1688743200,0,2023-07-07 15:20:00,339.350006,339.529998,339.160003,339.209991,124163.0
1688743500,0,2023-07-07 15:25:00,339.214996,339.279998,339.019989,339.059997,107951.0
1688743800,0,2023-07-07 15:30:00,339.059997,339.23999,338.760009,338.779998,141598.0
1688744100,0,2023-07-07 15:35:00,338.782806,339.329986,338.619995,339.23001,135332.0
1688744400,0,2023-07-07 15:40:00,339.23001,339.5,339.200012,339.36499,138122.0
1688744700,0,2023-07-07 15:45:00,339.350097,339.459991,339.200012,339.390014,82298.0
1688745000,0,2023-07-07 15:50:00,339.390014,339.470001,339.100006,339.404998,112809.0
1688745300,0,2023-07-07 15:55:00,339.390014,339.640014,339.299804,339.529998,148944.0
1688745600,0,2023-07-07 16:00:00,339.540008,340.075012,339.519989,340.059997,239373.0
1688745900,0,2023-07-07 16:05:00,340.072998,340.23001,339.970001,340.219604,155014.0
1688746200,0,2023-07-07 16:10:00,340.220001,340.549987,340.209991,340.529998,172334.0
1688746500,0,2023-07-07 16:15:00,340.540008,340.559997,340.279998,340.411407,174611.0
1688746800,0,2023-07-07 16:20:00,340.399993,340.450012,340.029998,340.450012,134815.0
1688747100,0,2023-07-07 16:25:00,340.420104,340.459991,340.190002,340.290008,131760.0
1688747400,0,2023-07-07 16:30:00,340.279998,340.910003,340.279998,340.809997,219741.0
1688747700,0,2023-07-07 16:35:00,340.829986,341.259002,340.809997,341.195007,272321.0
1688748000,0,2023-07-07 16:40:00,341.200012,341.429992,341.070007,341.089996,177897.0
1688748300,0,2023-07-07 16:45:00,341.119995,341.359985,341.071594,341.359985,165044.0
1688748600,0,2023-07-07 16:50:00,341.369995,341.543487,341.299987,341.359985,135095.0
1688748900,0,2023-07-07 16:55:00,341.350006,341.470001,341.220001,341.350006,102971.0
1688749200,0,2023-07-07 17:00:00,341.359985,341.639709,341.244201,341.506591,146686.0
1688749500,0,2023-07-07 17:05:00,341.48001,341.600006,341.360107,341.450012,98945.0
1688749800,0,2023-07-07 17:10:00,341.440002,341.589996,341.328094,341.5,81080.0
1688750100,0,2023-07-07 17:15:00,341.470001,341.600006,341.375,341.429992,97333.0
1688750400,0,2023-07-07 17:20:00,341.410003,341.579986,341.299987,341.420013,111945.0
1688750700,0,2023-07-07 17:25:00,341.399993,341.670013,341.330108,341.670013,135693.0
1688751000,0,2023-07-07 17:30:00,341.719207,341.787994,341.570007,341.61499,115447.0
1688751300,0,2023-07-07 17:35:00,341.601501,341.630004,341.290008,341.519989,133198.0
1688751600,0,2023-07-07 17:40:00,341.520294,341.790008,341.48001,341.68991,242287.0
1688751900,0,2023-07-07 17:45:00,341.660003,341.670013,341.25,341.329986,104614.0
1688752200,0,2023-07-07 17:50:00,341.329986,341.329986,341.07199,341.140014,131290.0
1688752500,0,2023-07-07 17:55:00,341.130004,341.279998,340.630004,340.859985,200330.0
1688752800,0,2023-07-07 18:00:00,340.839996,340.839996,340.23001,340.339996,154299.0
1688753100,0,2023-07-07 18:05:00,340.329986,340.420013,340.154998,340.369995,136147.0
1688753400,0,2023-07-07 18:10:00,340.359985,340.440002,339.959991,340.075012,158684.0
1688753700,0,2023-07-07 18:15:00,340.089996,340.200012,339.690002,340.091613,226642.0
1688754000,0,2023-07-07 18:20:00,340.104003,340.209991,339.98001,340.109985,93866.0
1688754300,0,2023-07-07 18:25:00,340.119995,340.269897,339.984985,340.089996,104177.0
1688754600,0,2023-07-07 18:30:00,340.070007,340.260009,339.769989,339.839996,104899.0
1688754900,0,2023-07-07 18:35:00,339.839996,339.98999,339.749908,339.809997,87215.0
1688755200,0,2023-07-07 18:40:00,339.799987,339.869995,339.529998,339.590087,159270.0
1688755500,0,2023-07-07 18:45:00,339.579986,339.700012,339.399993,339.518188,146681.0
1688755800,0,2023-07-07 18:50:00,339.529998,339.760009,339.48999,339.73001,131163.0
1688756100,0,2023-07-07 18:55:00,339.707397,339.729003,339.549987,339.729003,97996.0
1688756400,0,2023-07-07 19:00:00,339.670013,339.73999,339.399993,339.609985,121717.0
1688756700,0,2023-07-07 19:05:00,339.570007,339.63031,339.315002,339.380004,81925.0
1688757000,0,2023-07-07 19:10:00,339.35501,339.540008,339.160003,339.329986,119682.0
1688757300,0,2023-07-07 19:15:00,339.299987,339.309997,338.690002,339.010009,250424.0
1688757600,0,2023-07-07 19:20:00,339.005004,339.049987,338.73001,338.799804,177770.0
1688757900,0,2023-07-07 19:25:00,338.790008,338.929992,338.420013,338.584991,199150.0
1688758200,0,2023-07-07 19:30:00,338.570007,338.799987,338.429992,338.679992,187974.0
1688758500,0,2023-07-07 19:35:00,338.670013,338.873687,338.529998,338.640014,288108.0
1688758800,0,2023-07-07 19:40:00,338.640014,338.640014,337.98001,338.069885,265511.0
1688759100,0,2023-07-07 19:45:00,338.059997,338.299987,337.450012,337.670013,398991.0
1688759400,0,2023-07-07 19:50:00,337.670013,338.0,337.0,337.470001,476373.0
1688759700,0,2023-07-07 19:55:00,337.390014,337.5,337.0,337.190002,951926.0
1688995800,0,2023-07-10 13:30:00,334.600006,335.23001,332.563598,332.600006,2227152.0
1688996100,0,2023-07-10 13:35:00,332.640014,334.23999,332.359985,333.190002,991926.0
1688996400,0,2023-07-10 13:40:00,333.214996,333.75,330.859985,331.459991,995691.0
1688996700,0,2023-07-10 13:45:00,331.5,332.0,330.100006,330.592498,1028635.0
1688997000,0,2023-07-10 13:50:00,330.640014,330.640014,329.25,329.839996,945943.0
1688997300,0,2023-07-10 13:55:00,329.829986,330.179992,329.23001,329.654998,790367.0
1688997600,0,2023-07-10 14:00:00,330.100006,330.758697,329.800109,330.160003,921355.0
1688997900,0,2023-07-10 14:05:00,330.170013,331.790008,330.049987,331.720001,523317.0
1688998200,0,2023-07-10 14:10:00,331.720001,332.1893,331.540008,331.674987,500789.0
1688998500,0,2023-07-10 14:15:00,331.660003,332.089996,331.209991,331.73999,329954.0
1688998800,0,2023-07-10 14:20:00,331.73999,332.660003,331.73999,332.540008,409921.0
1688999100,0,2023-07-10 14:25:00,332.529998,332.869995,331.890014,331.940002,424360.0
1688999400,0,2023-07-10 14:30:00,331.920013,332.010009,331.100006,331.10501,325844.0
1688999700,0,2023-07-10 14:35:00,331.119995,331.207885,330.160003,331.0,452611.0
1689000000,0,2023-07-10 14:40:00,330.950012,331.029998,329.679992,329.829986,388723.0
1689000300,0,2023-07-10 14:45:00,329.839904,330.429992,329.760009,330.209991,344109.0
1689000600,0,2023-07-10 14:50:00,330.23001,330.660095,329.899993,330.119995,290210.0
1689000900,0,2023-07-10 14:55:00,330.140014,330.839996,330.059997,330.399993,264316.0
1689001200,0,2023-07-10 15:00:00,330.390014,330.48999,329.690002,330.079986,308467.0
1689001500,0,2023-07-10 15:05:00,330.075012,330.420196,329.760009,330.040008,315794.0
1689001800,0,2023-07-10 15:10:00,330.022705,330.23001,329.829986,330.209991,284937.0
1689002100,0,2023-07-10 15:15:00,330.220001,330.399993,329.779998,329.959991,248518.0
1689002400,0,2023-07-10 15:20:00,329.959991,330.361785,329.709991,329.795898,250009.0
1689002700,0,2023-07-10 15:25:00,329.809997,330.426391,329.760009,330.269989,293518.0
1689003000,0,2023-07-10 15:30:00,330.279998,331.089996,330.209991,330.899993,278349.0
1689003300,0,2023-07-10 15:35:00,330.910003,331.119995,330.649993,330.890014,263694.0
1689003600,0,2023-07-10 15:40:00,330.890014,330.98001,330.299987,330.325012,221450.0
1689003900,0,2023-07-10 15:45:00,330.299987,330.329986,329.25,329.639892,544270.0
1689004200,0,2023-07-10 15:50:00,329.635009,329.799987,328.839996,329.790008,484135.0
1689004500,0,2023-07-10 15:55:00,329.799987,329.819305,328.920013,328.920013,252264.0
1689004800,0,2023-07-10 16:00:00,328.915008,329.029998,328.25,328.510009,588746.0
1689005100,0,2023-07-10 16:05:00,328.510009,328.60501,328.23999,328.25,275525.0
1689005400,0,2023-07-10 16:10:00,328.23001,328.320007,327.589996,327.850097,591710.0
1689005700,0,2023-07-10 16:15:00,327.820007,328.23999,327.640014,328.100006,340184.0
1689006000,0,2023-07-10 16:20:00,328.109985,329.059997,328.070007,328.949493,300634.0
1689006300,0,2023-07-10 16:25:00,328.959991,329.399993,328.880004,329.259887,269035.0
1689006600,0,2023-07-10 16:30:00,329.255004,329.570007,329.029998,329.5,319763.0
1689006900,0,2023-07-10 16:35:00,329.510009,329.809997,329.140014,329.589996,327035.0
1689007200,0,2023-07-10 16:40:00,329.559997,330.225402,329.527587,329.950012,239103.0
1689007500,0,2023-07-10 16:45:00,329.959991,330.190002,329.929992,330.089996,181281.0
1689007800,0,2023-07-10 16:50:00,330.059997,330.260009,329.880004,330.089996,211864.0
1689008100,0,2023-07-10 16:55:00,330.100006,330.369995,330.040008,330.220001,192294.0
1689008400,0,2023-07-10 17:00:00,330.200012,330.570007,330.100006,330.380004,177884.0
1689008700,0,2023-07-10 17:05:00,330.380004,330.420013,330.019989,330.070007,191549.0
1689009000,0,2023-07-10 17:10:00,330.070007,330.130004,329.820007,329.940002,212037.0
1689009300,0,2023-07-10 17:15:00,329.950012,330.125,329.589996,329.779998,171236.0
1689009600,0,2023-07-10 17:20:00,329.779998,330.040008,329.714996,330.040008,174336.0
1689009900,0,2023-07-10 17:25:00,330.059387,330.880004,330.019989,330.880004,238212.0
1689010200,0,2023-07-10 17:30:00,330.880004,331.23001,330.600006,330.649993,278054.0
1689010500,0,2023-07-10 17:35:00,330.660003,330.670013,330.200012,330.390014,175408.0
1689010800,0,2023-07-10 17:40:00,330.390014,330.570007,330.25,330.510009,179130.0
1689011100,0,2023-07-10 17:45:00,330.519989,330.760009,330.019989,330.019989,202563.0
1689011400,0,2023-07-10 17:50:00,330.010009,330.429901,329.98999,330.100006,176184.0
1689011700,0,2023-07-10 17:55:00,330.100006,330.290008,329.945007,330.054992,133185.0
1689012000,0,2023-07-10 18:00:00,330.059997,330.179901,329.559997,329.579986,169000.0
1689012300,0,2023-07-10 18:05:00,329.559997,330.070007,329.48001,329.879913,188488.0
1689012600,0,2023-07-10 18:10:00,329.869995,330.529998,329.779998,330.470001,246711.0
1689012900,0,2023-07-10 18:15:00,330.48001,330.959991,330.390014,330.890014,215988.0
1689013200,0,2023-07-10 18:20:00,330.882904,331.470001,330.709991,331.209991,266385.0
1689013500,0,2023-07-10 18:25:00,331.209991,331.670013,331.149993,331.429992,207134.0
1689013800,0,2023-07-10 18:30:00,331.429992,331.529998,331.108398,331.209991,171752.0
1689014100,0,2023-07-10 18:35:00,331.209991,331.285003,330.779998,330.779998,162034.0
1689014400,0,2023-07-10 18:40:00,330.790008,330.940002,330.619995,330.630004,170493.0
1689014700,0,2023-07-10 18:45:00,330.630004,331.070007,330.61499,330.959991,175507.0
1689015000,0,2023-07-10 18:50:00,330.970001,331.399993,330.899993,331.369995,227635.0
1689015300,0,2023-07-10 18:55:00,331.360992,331.559997,331.220001,331.269989,195434.0
1689015600,0,2023-07-10 19:00:00,331.260009,331.320007,330.809997,330.880004,225259.0
1689015900,0,2023-07-10 19:05:00,330.890014,331.010009,330.360412,330.589996,290215.0
1689016200,0,2023-07-10 19:10:00,330.579986,330.696014,330.399993,330.489593,169727.0
1689016500,0,2023-07-10 19:15:00,330.470001,330.75,330.459991,330.619995,233686.0
1689016800,0,2023-07-10 19:20:00,330.640014,330.73001,330.220001,330.410003,296852.0
1689017100,0,2023-07-10 19:25:00,330.420013,330.667602,330.350006,330.549987,228537.0
1689017400,0,2023-07-10 19:30:00,330.529998,330.959991,330.450012,330.915008,260184.0
1689017700,0,2023-07-10 19:35:00,330.920013,331.369995,330.859985,331.200012,316689.0
1689018000,0,2023-07-10 19:40:00,331.200012,331.209991,330.390014,330.410003,346426.0
1689018300,0,2023-07-10 19:45:00,330.410003,330.850006,330.390014,330.73999,408483.0
1689018600,0,2023-07-10 19:50:00,330.73001,331.510009,330.700012,331.445007,627325.0
1689018900,0,2023-07-10 19:55:00,331.440002,331.890014,331.209991,331.859985,1095117.0
1689082200,0,2023-07-11 13:30:00,330.519989,331.450012,329.25,329.720001,1463229.0
1689082500,0,2023-07-11 13:35:00,329.690002,331.369995,329.690002,331.309997,658801.0
1689082800,0,2023-07-11 13:40:00,331.315002,331.330505,329.269989,329.816406,570153.0
1689083100,0,2023-07-11 13:45:00,329.790008,329.910003,328.630004,328.779998,465032.0
1689083400,0,2023-07-11 13:50:00,328.779998,329.269989,328.524993,328.880004,540956.0
1689083700,0,2023-07-11 13:55:00,328.885009,328.970001,328.279998,328.714996,508379.0
1689084000,0,2023-07-11 14:00:00,328.720001,328.755004,327.829986,327.829986,567759.0
1689084300,0,2023-07-11 14:05:00,327.839996,327.850006,327.0,327.270111,714624.0
1689084600,0,2023-07-11 14:10:00,327.269989,327.600006,327.097106,327.369995,396183.0
1689084900,0,2023-07-11 14:15:00,327.350006,328.260009,327.290008,328.172912,393460.0
1689085200,0,2023-07-11 14:20:00,328.199005,328.790008,328.149993,328.60501,362498.0
1689085500,0,2023-07-11 14:25:00,328.600006,329.089996,328.48999,328.815002,269932.0
1689085800,0,2023-07-11 14:30:00,328.790008,329.670013,328.779998,329.598297,481428.0
1689086100,0,2023-07-11 14:35:00,329.609985,330.049987,329.390014,329.760009,423541.0
1689086400,0,2023-07-11 14:40:00,329.749511,329.920013,329.149993,329.910003,238432.0
1689086700,0,2023-07-11 14:45:00,329.910003,329.970001,329.266296,329.709991,277782.0
1689087000,0,2023-07-11 14:50:00,329.690002,329.899993,329.25,329.890014,220601.0
1689087300,0,2023-07-11 14:55:00,329.890014,330.23001,329.700012,329.859985,352436.0
1689087600,0,2023-07-11 15:00:00,329.875,330.660003,329.859985,330.619995,341871.0
1689087900,0,2023-07-11 15:05:00,330.634796,330.790008,329.890014,330.140014,374471.0
1689088200,0,2023-07-11 15:10:00,330.157989,330.424987,329.98001,330.029998,335324.0
1689088500,0,2023-07-11 15:15:00,330.059997,330.100006,329.424194,329.625,263500.0
1689088800,0,2023-07-11 15:20:00,329.609893,329.880004,329.48999,329.600006,207929.0
1689089100,0,2023-07-11 15:25:00,329.600006,329.959991,329.470001,329.73001,247459.0
1689089400,0,2023-07-11 15:30:00,329.73999,329.779998,329.330993,329.470001,195420.0
1689089700,0,2023-07-11 15:35:00,329.460113,329.959991,329.399993,329.934997,163322.0
1689090000,0,2023-07-11 15:40:00,329.920013,330.0,329.550109,329.760009,205578.0
1689090300,0,2023-07-11 15:45:00,329.760009,331.149993,329.73999,331.100006,389935.0
1689090600,0,2023-07-11 15:50:00,331.070007,331.440002,330.690002,331.269989,295541.0
1689090900,0,2023-07-11 15:55:00,331.318603,332.344299,331.130004,332.344299,379141.0
1689091200,0,2023-07-11 16:00:00,332.339904,332.859985,332.079986,332.285003,552132.0
1689091500,0,2023-07-11 16:05:00,332.299987,332.351104,331.170013,331.285003,316990.0
1689091800,0,2023-07-11 16:10:00,331.279998,331.335601,330.789398,330.910003,313106.0
1689092100,0,2023-07-11 16:15:00,330.912506,331.137695,330.320007,330.609985,265825.0
1689092400,0,2023-07-11 16:20:00,330.619995,331.070007,330.600006,330.850006,242527.0
1689092700,0,2023-07-11 16:25:00,330.859985,330.929992,330.059997,330.450012,206400.0
1689093000,0,2023-07-11 16:30:00,330.470001,330.700012,330.350006,330.440002,190848.0
1689093300,0,2023-07-11 16:35:00,330.429992,331.010009,330.415008,330.880004,194208.0
1689093600,0,2023-07-11 16:40:00,330.875,330.910003,330.48999,330.859985,166575.0
1689093900,0,2023-07-11 16:45:00,330.859985,330.920013,330.519989,330.910003,155153.0
1689094200,0,2023-07-11 16:50:00,330.890014,331.5,330.75,331.390014,204161.0
1689094500,0,2023-07-11 16:55:00,331.410003,331.48001,331.130096,331.174987,153249.0
1689094800,0,2023-07-11 17:00:00,331.154998,331.535003,331.109985,331.464996,162616.0
1689095100,0,2023-07-11 17:05:00,331.475097,331.559997,330.910003,330.971496,198880.0
1689095400,0,2023-07-11 17:10:00,330.970001,331.0,330.450012,330.839996,218715.0
1689095700,0,2023-07-11 17:15:00,330.849792,330.940002,330.518707,330.640014,122804.0
1689096000,0,2023-07-11 17:20:00,330.589996,330.959991,330.510009,330.880004,138827.0
1689096300,0,2023-07-11 17:25:00,330.890014,331.040008,330.799987,331.029998,94713.0
1689096600,0,2023-07-11 17:30:00,331.040008,331.410003,331.019989,331.390014,182265.0
1689096900,0,2023-07-11 17:35:00,331.410003,331.940002,331.320007,331.830108,239688.0
1689097200,0,2023-07-11 17:40:00,331.859985,332.029998,331.510009,331.829986,224909.0
1689097500,0,2023-07-11 17:45:00,331.829986,331.869995,331.350006,331.820007,201868.0
1689097800,0,2023-07-11 17:50:00,331.86499,331.950012,331.700012,331.75531,138024.0
1689098100,0,2023-07-11 17:55:00,331.73999,331.970001,331.570007,331.959991,154423.0
1689098400,0,2023-07-11 18:00:00,331.940002,332.049987,331.790008,331.809997,196918.0
1689098700,0,2023-07-11 18:05:00,331.820007,331.829986,331.269989,331.329986,205927.0
1689099000,0,2023-07-11 18:10:00,331.320007,331.464996,331.119995,331.279998,162249.0
1689099300,0,2023-07-11 18:15:00,331.279998,331.279998,330.829986,330.829986,179405.0
1689099600,0,2023-07-11 18:20:00,330.820007,330.899993,330.549987,330.885803,154237.0
1689099900,0,2023-07-11 18:25:00,330.890014,330.890014,330.570007,330.73001,168707.0
1689100200,0,2023-07-11 18:30:00,330.75,330.760009,330.340087,330.450012,153161.0
1689100500,0,2023-07-11 18:35:00,330.440002,330.760009,330.130004,330.720001,234341.0
1689100800,0,2023-07-11 18:40:00,330.720001,331.019989,330.720001,330.974212,149158.0
1689101100,0,2023-07-11 18:45:00,330.98999,331.109985,330.940002,331.089996,157496.0
1689101400,0,2023-07-11 18:50:00,331.109985,331.600006,331.049987,331.470001,186239.0
1689101700,0,2023-07-11 18:55:00,331.48999,331.850006,331.390014,331.619995,191492.0
1689102000,0,2023-07-11 19:00:00,331.640014,331.75,331.339996,331.450012,183534.0
1689102300,0,2023-07-11 19:05:00,331.454986,331.529998,331.170013,331.415008,184103.0
1689102600,0,2023-07-11 19:10:00,331.410003,331.422302,331.0,331.040008,165716.0
1689102900,0,2023-07-11 19:15:00,331.040008,331.48001,330.839996,331.48001,207641.0
1689103200,0,2023-07-11 19:20:00,331.459991,331.515014,331.100006,331.370086,184028.0
1689103500,0,2023-07-11 19:25:00,331.390014,331.429992,331.160003,331.279998,181412.0
1689103800,0,2023-07-11 19:30:00,331.25,331.329986,330.890014,330.910003,261445.0
1689104100,0,2023-07-11 19:35:00,330.929992,331.339996,330.910003,331.269989,212873.0
1689104400,0,2023-07-11 19:40:00,331.269989,331.709991,331.23001,331.559997,273915.0
1689104700,0,2023-07-11 19:45:00,331.549987,332.519989,331.459991,332.359985,460486.0
1689105000,0,2023-07-11 19:50:00,332.429992,332.630004,332.059997,332.070007,528864.0
1689105300,0,2023-07-11 19:55:00,332.070007,332.73001,331.850006,332.470001,1011819.0
1689168600,0,2023-07-12 13:30:00,337.540008,337.910003,336.700012,337.019989,2578855.0
1689168900,0,2023-07-12 13:35:00,337.089996,337.149993,335.679992,336.690002,767662.0
1689169200,0,2023-07-12 13:40:00,336.670013,337.600006,336.549987,337.48999,585016.0
1689169500,0,2023-07-12 13:45:00,337.470001,339.75,337.445007,338.760009,852306.0
1689169800,0,2023-07-12 13:50:00,338.779998,339.5,338.179992,339.339996,570599.0
1689170100,0,2023-07-12 13:55:00,339.304992,339.98001,339.100006,339.260009,533322.0
1689170400,0,2023-07-12 14:00:00,339.279998,339.890014,338.899993,339.554992,414019.0
1689170700,0,2023-07-12 14:05:00,339.540008,339.829986,338.890106,339.804992,439197.0
1689171000,0,2023-07-12 14:10:00,339.799987,340.170013,339.299987,339.839996,547596.0
1689171300,0,2023-07-12 14:15:00,339.820007,340.880004,339.73001,340.827087,500692.0
1689171600,0,2023-07-12 14:20:00,340.850006,341.652008,340.73999,341.179992,666486.0
1689171900,0,2023-07-12 14:25:00,341.179992,341.299987,340.220001,340.454986,413383.0
1689172200,0,2023-07-12 14:30:00,340.470001,340.809997,339.529998,339.559997,340088.0
1689172500,0,2023-07-12 14:35:00,339.565002,340.700012,339.429992,340.700012,396982.0
1689172800,0,2023-07-12 14:40:00,340.690002,341.157287,340.630004,340.869995,465569.0
1689173100,0,2023-07-12 14:45:00,340.880004,341.149993,340.785003,340.98999,293169.0
1689173400,0,2023-07-12 14:50:00,341.010009,341.049987,340.440002,340.559997,364869.0
1689173700,0,2023-07-12 14:55:00,340.549987,340.690002,339.537109,339.75,288357.0
1689174000,0,2023-07-12 15:00:00,339.73999,339.760009,339.160003,339.378692,284051.0
1689174300,0,2023-07-12 15:05:00,339.369995,339.380004,338.869995,339.024993,276360.0
1689174600,0,2023-07-12 15:10:00,339.024993,339.279998,338.720001,339.140014,259623.0
1689174900,0,2023-07-12 15:15:00,339.149993,339.609893,338.98001,339.015014,197623.0
1689175200,0,2023-07-12 15:20:00,339.010009,339.070007,338.625,338.890014,218873.0
1689175500,0,2023-07-12 15:25:00,338.829986,339.089996,338.330108,338.5,234656.0
1689175800,0,2023-07-12 15:30:00,338.519989,338.640014,338.029998,338.070007,218411.0
1689176100,0,2023-07-12 15:35:00,338.079986,338.190002,337.149993,337.245513,280242.0
1689176400,0,2023-07-12 15:40:00,337.290008,337.299987,336.200012,336.570007,458489.0
1689176700,0,2023-07-12 15:45:00,336.545013,337.0,336.019989,336.850006,309385.0
1689177000,0,2023-07-12 15:50:00,336.829986,336.869995,335.670013,336.390014,345811.0
1689177300,0,2023-07-12 15:55:00,336.369995,336.625,335.899993,336.429992,416871.0
1689177600,0,2023-07-12 16:00:00,336.435485,337.170013,336.329986,336.839996,264676.0
1689177900,0,2023-07-12 16:05:00,336.829986,336.899993,336.334991,336.684997,200605.0
1689178200,0,2023-07-12 16:10:00,336.690002,337.23001,336.399993,336.690002,197781.0
1689178500,0,2023-07-12 16:15:00,336.674987,336.890014,336.410003,336.73999,161397.0
1689178800,0,2023-07-12 16:20:00,336.779998,336.98999,336.597991,336.820007,127798.0
1689179100,0,2023-07-12 16:25:00,336.850006,336.970001,336.48999,336.799987,203706.0
1689179400,0,2023-07-12 16:30:00,336.815002,337.540008,336.709991,337.429992,220268.0
1689179700,0,2023-07-12 16:35:00,337.410003,337.73001,337.029907,337.48001,224153.0
1689180000,0,2023-07-12 16:40:00,337.48001,337.59729,337.23001,337.429992,138588.0
1689180300,0,2023-07-12 16:45:00,337.450012,338.130004,337.369995,337.929992,183370.0
1689180600,0,2023-07-12 16:50:00,338.0,338.100006,337.630004,337.734985,145799.0
1689180900,0,2023-07-12 16:55:00,337.720001,337.839904,337.374511,337.559997,168737.0
1689181200,0,2023-07-12 17:00:00,337.570007,337.86499,337.440002,337.709991,132373.0
1689181500,0,2023-07-12 17:05:00,337.700012,337.809997,337.350006,337.350006,122794.0
1689181800,0,2023-07-12 17:10:00,337.339996,337.549987,337.079986,337.470001,119723.0
1689182100,0,2023-07-12 17:15:00,337.48001,337.899993,337.475006,337.654296,191248.0
1689182400,0,2023-07-12 17:20:00,337.679992,338.079986,337.609985,337.820007,178070.0
1689182700,0,2023-07-12 17:25:00,337.820007,337.98001,337.73999,337.894989,124246.0
1689183000,0,2023-07-12 17:30:00,337.890014,338.119995,337.776397,337.915008,176933.0
1689183300,0,2023-07-12 17:35:00,337.950012,338.260009,337.929992,338.244995,167053.0
1689183600,0,2023-07-12 17:40:00,338.269989,338.589996,338.149993,338.200103,145234.0
1689183900,0,2023-07-12 17:45:00,338.220001,338.290008,337.726806,337.869995,144145.0
1689184200,0,2023-07-12 17:50:00,337.880004,338.130004,337.809997,337.940002,168998.0
1689184500,0,2023-07-12 17:55:00,337.929992,338.179992,337.920013,338.109985,115825.0
1689184800,0,2023-07-12 18:00:00,338.140014,338.140014,337.804992,337.98001,156528.0
1689185100,0,2023-07-12 18:05:00,338.125,338.410003,338.029998,338.320007,164207.0
1689185400,0,2023-07-12 18:10:00,338.350006,338.709991,338.23001,338.651702,181057.0
1689185700,0,2023-07-12 18:15:00,338.640014,338.685089,338.25,338.290008,153142.0
1689186000,0,2023-07-12 18:20:00,338.269012,338.289001,338.070007,338.200012,104269.0
1689186300,0,2023-07-12 18:25:00,338.200012,338.510009,338.160003,338.468597,137071.0
1689186600,0,2023-07-12 18:30:00,338.454986,338.470001,338.059997,338.119995,166746.0
1689186900,0,2023-07-12 18:35:00,338.140014,338.23001,338.029998,338.049987,137663.0
1689187200,0,2023-07-12 18:40:00,338.040008,338.040008,337.484985,337.670013,248435.0
1689187500,0,2023-07-12 18:45:00,337.658203,337.859985,337.420013,337.679992,193547.0
1689187800,0,2023-07-12 18:50:00,337.670013,337.839996,337.290008,337.834594,144637.0
1689188100,0,2023-07-12 18:55:00,337.850006,337.98001,337.649993,337.720001,143636.0
1689188400,0,2023-07-12 19:00:00,337.640014,337.899993,337.589996,337.820007,133195.0
1689188700,0,2023-07-12 19:05:00,337.799987,338.0,337.549987,337.742309,151201.0
1689189000,0,2023-07-12 19:10:00,337.700012,337.98999,337.640014,337.970001,164148.0
1689189300,0,2023-07-12 19:15:00,337.98001,338.179992,337.720092,337.880004,184002.0
1689189600,0,2023-07-12 19:20:00,337.859985,337.880004,337.190002,337.262207,232977.0
1689189900,0,2023-07-12 19:25:00,337.23001,337.329986,336.850006,337.25,282161.0
1689190200,0,2023-07-12 19:30:00,337.269989,337.799987,337.23999,337.790008,235425.0
1689190500,0,2023-07-12 19:35:00,337.779998,337.910003,337.630004,337.670013,264034.0
1689190800,0,2023-07-12 19:40:00,337.649993,337.850006,337.529998,337.73001,188433.0
1689191100,0,2023-07-12 19:45:00,337.714996,337.720001,337.359985,337.429992,283273.0
1689191400,0,2023-07-12 19:50:00,337.410003,337.799987,337.029998,337.5,534216.0
1689191700,0,2023-07-12 19:55:00,337.5,337.5,336.940002,337.410003,1204525.0
1689255000,0,2023-07-13 13:30:00,339.559997,340.98001,339.019989,340.369995,1555541.0
1689255300,0,2023-07-13 13:35:00,340.399993,341.880004,340.359985,341.850097,959773.0
1689255600,0,2023-07-13 13:40:00,341.850006,342.470001,341.0,341.190002,657320.0
1689255900,0,2023-07-13 13:45:00,341.25,341.681091,340.589996,341.0,396042.0
1689256200,0,2023-07-13 13:50:00,340.98999,341.700012,340.899993,341.600006,274969.0
1689256500,0,2023-07-13 13:55:00,341.609985,341.700012,340.519989,340.708099,278931.0
1689256800,0,2023-07-13 14:00:00,340.73999,341.170013,340.270996,340.329986,278810.0
1689257100,0,2023-07-13 14:05:00,340.290008,340.339996,339.73001,340.190002,360263.0
1689257400,0,2023-07-13 14:10:00,340.220001,340.579986,340.070007,340.367004,251547.0
1689257700,0,2023-07-13 14:15:00,340.359985,340.670013,340.119995,340.329986,213500.0
1689258000,0,2023-07-13 14:20:00,340.299987,340.809997,340.010009,340.450012,204450.0
1689258300,0,2023-07-13 14:25:00,340.399993,340.411987,339.829986,339.890014,205665.0
1689258600,0,2023-07-13 14:30:00,339.890014,340.640014,339.883514,340.429992,177332.0
1689258900,0,2023-07-13 14:35:00,340.424987,340.950012,340.269989,340.940002,177939.0
1689259200,0,2023-07-13 14:40:00,340.940002,341.529998,340.929992,341.390014,273870.0
1689259500,0,2023-07-13 14:45:00,341.387298,341.476013,341.0,341.339904,253794.0
1689259800,0,2023-07-13 14:50:00,341.320007,341.5,341.100006,341.369995,144026.0
1689260100,0,2023-07-13 14:55:00,341.350006,341.48001,341.109985,341.424987,204958.0
1689260400,0,2023-07-13 15:00:00,341.440002,341.790008,341.310485,341.73999,226925.0
1689260700,0,2023-07-13 15:05:00,341.760009,341.873504,341.450012,341.649993,211777.0
1689261000,0,2023-07-13 15:10:00,341.640014,341.690002,341.054992,341.190002,179016.0
1689261300,0,2023-07-13 15:15:00,341.18991,341.399993,341.019989,341.25,155091.0
1689261600,0,2023-07-13 15:20:00,341.244995,341.410003,340.799987,341.400085,164106.0
1689261900,0,2023-07-13 15:25:00,341.394989,341.440002,340.820007,340.924987,194627.0
1689262200,0,2023-07-13 15:30:00,340.945007,341.269989,340.915008,341.174987,149134.0
1689262500,0,2023-07-13 15:35:00,341.119995,341.420013,340.929992,341.350006,101677.0
1689262800,0,2023-07-13 15:40:00,341.369995,341.559997,340.98999,341.179992,182919.0
1689263100,0,2023-07-13 15:45:00,341.179992,341.179992,340.690002,340.890014,143285.0
1689263400,0,2023-07-13 15:50:00,340.91101,340.973785,340.746093,340.834991,93620.0
1689263700,0,2023-07-13 15:55:00,340.837097,341.200012,340.790008,341.095001,169665.0
1689264000,0,2023-07-13 16:00:00,341.119995,341.23999,340.920013,341.04129,157950.0
1689264300,0,2023-07-13 16:05:00,341.040008,341.339996,340.950012,341.079193,138137.0
1689264600,0,2023-07-13 16:10:00,341.089996,341.329986,340.959991,341.160003,168620.0
1689264900,0,2023-07-13 16:15:00,341.154998,341.260009,341.019989,341.019989,93406.0
1689265200,0,2023-07-13 16:20:00,341.005004,341.609985,340.880004,341.269989,272978.0
1689265500,0,2023-07-13 16:25:00,341.25,341.600006,341.140014,341.519989,135148.0
1689265800,0,2023-07-13 16:30:00,341.519989,342.170013,341.429992,341.546905,281530.0
1689266100,0,2023-07-13 16:35:00,341.529998,341.549987,341.330108,341.5,155645.0
1689266400,0,2023-07-13 16:40:00,341.539703,341.539703,341.196014,341.23001,130287.0
1689266700,0,2023-07-13 16:45:00,341.2388,341.339996,341.140014,341.23999,111835.0
1689267000,0,2023-07-13 16:50:00,341.244995,341.429992,341.109985,341.25,107242.0
1689267300,0,2023-07-13 16:55:00,341.240112,341.410003,341.0,341.140014,119694.0
1689267600,0,2023-07-13 17:00:00,341.140014,341.329986,341.065002,341.109985,153155.0
1689267900,0,2023-07-13 17:05:00,341.100006,341.309997,340.769989,340.799987,104530.0
1689268200,0,2023-07-13 17:10:00,340.790008,340.920013,340.700012,340.812805,94879.0
1689268500,0,2023-07-13 17:15:00,340.809997,340.809997,340.540008,340.679992,117907.0
1689268800,0,2023-07-13 17:20:00,340.679901,340.869995,340.589996,340.785003,99542.0
1689269100,0,2023-07-13 17:25:00,340.769989,341.130004,340.75949,340.950012,99078.0
1689269400,0,2023-07-13 17:30:00,340.940002,341.209991,340.940002,341.109985,86133.0
1689269700,0,2023-07-13 17:35:00,341.119995,341.429992,341.119995,341.425994,92644.0
1689270000,0,2023-07-13 17:40:00,341.410003,341.429992,341.109985,341.149993,109904.0
1689270300,0,2023-07-13 17:45:00,341.149993,341.299987,341.044189,341.130004,84626.0
1689270600,0,2023-07-13 17:50:00,341.119995,341.135009,340.799987,340.959991,207730.0
1689270900,0,2023-07-13 17:55:00,340.959991,341.109985,340.750091,341.065002,105510.0
1689271200,0,2023-07-13 18:00:00,341.049987,341.200012,340.959991,341.179992,166729.0
1689271500,0,2023-07-13 18:05:00,341.179992,341.587493,341.179992,341.39151,189833.0
1689271800,0,2023-07-13 18:10:00,341.399993,341.787689,341.399993,341.75,183267.0
1689272100,0,2023-07-13 18:15:00,341.745086,342.279998,341.73001,342.149993,313394.0
1689272400,0,2023-07-13 18:20:00,342.160003,342.589996,342.089996,342.23001,307953.0
1689272700,0,2023-07-13 18:25:00,342.213195,342.213195,341.575012,341.75,183834.0
1689273000,0,2023-07-13 18:30:00,341.743194,341.841491,341.559997,341.804992,145430.0
1689273300,0,2023-07-13 18:35:00,341.820007,341.934997,341.660003,341.769989,95759.0
1689273600,0,2023-07-13 18:40:00,341.769989,341.859985,341.630004,341.779998,95647.0
1689273900,0,2023-07-13 18:45:00,341.774993,342.190002,341.774993,342.045989,107849.0
1689274200,0,2023-07-13 18:50:00,342.029998,342.1138,341.899993,341.95401,125556.0
1689274500,0,2023-07-13 18:55:00,341.959991,342.244995,341.950012,342.119995,144013.0
1689274800,0,2023-07-13 19:00:00,342.130004,342.260009,341.950012,342.209991,120984.0
1689275100,0,2023-07-13 19:05:00,342.220001,342.299987,342.070007,342.220001,131842.0
1689275400,0,2023-07-13 19:10:00,342.209991,342.880004,342.209991,342.826812,225612.0
1689275700,0,2023-07-13 19:15:00,342.821014,342.98001,342.760009,342.899993,188740.0
1689276000,0,2023-07-13 19:20:00,342.899993,343.220001,342.859985,342.859985,268891.0
1689276300,0,2023-07-13 19:25:00,342.899993,343.209991,342.600006,343.12799,210797.0
1689276600,0,2023-07-13 19:30:00,343.109985,343.260009,342.827392,342.950012,245551.0
1689276900,0,2023-07-13 19:35:00,342.959991,343.347503,342.709991,343.329986,210091.0
1689277200,0,2023-07-13 19:40:00,343.320007,343.73999,343.25,343.714996,297560.0
1689277500,0,2023-07-13 19:45:00,343.709991,343.720001,343.290008,343.299987,276970.0
1689277800,0,2023-07-13 19:50:00,343.279998,343.600006,342.816802,343.035003,369300.0
1689278100,0,2023-07-13 19:55:00,343.019989,343.059997,342.559997,342.690002,740282.0
1689341400,0,2023-07-14 13:30:00,347.589996,348.910003,346.670013,346.760009,2793026.0
1689341700,0,2023-07-14 13:35:00,346.049987,348.23001,346.029998,347.809997,899202.0
1689342000,0,2023-07-14 13:40:00,347.835601,348.350006,347.049896,347.049896,551767.0
1689342300,0,2023-07-14 13:45:00,347.054992,348.019989,346.559997,347.48999,474803.0
1689342600,0,2023-07-14 13:50:00,347.519989,348.410003,347.519989,348.160003,381701.0
1689342900,0,2023-07-14 13:55:00,348.179992,348.179992,347.220001,347.649993,471840.0
1689343200,0,2023-07-14 14:00:00,347.570007,348.390014,346.649993,347.809997,601052.0
1689343500,0,2023-07-14 14:05:00,347.760009,348.359893,347.350006,348.315002,424304.0
1689343800,0,2023-07-14 14:10:00,348.339996,349.200012,348.290008,349.140899,543043.0
1689344100,0,2023-07-14 14:15:00,349.149993,350.86499,349.119995,350.845001,1359927.0
1689344400,0,2023-07-14 14:20:00,350.839996,351.429992,350.350006,350.910003,982351.0
1689344700,0,2023-07-14 14:25:00,350.899993,351.429992,350.25,350.479888,589703.0
1689345000,0,2023-07-14 14:30:00,350.440002,350.929992,349.73001,350.23999,481570.0
1689345300,0,2023-07-14 14:35:00,350.269989,350.278594,348.890014,349.530487,435813.0
1689345600,0,2023-07-14 14:40:00,349.510009,349.559997,349.029998,349.23999,309039.0
1689345900,0,2023-07-14 14:45:00,349.25,349.390014,348.089996,348.39389,356924.0
1689346200,0,2023-07-14 14:50:00,348.380004,350.374694,348.130004,349.690002,692621.0
1689346500,0,2023-07-14 14:55:00,349.700012,350.299987,349.570007,349.596496,347689.0
1689346800,0,2023-07-14 15:00:00,349.61499,350.359985,349.369995,350.160003,266686.0
1689347100,0,2023-07-14 15:05:00,350.140014,350.390014,349.049987,349.220001,272797.0
1689347400,0,2023-07-14 15:10:00,349.220001,349.600006,348.98001,349.162902,240309.0
1689347700,0,2023-07-14 15:15:00,349.170013,349.690002,348.950012,349.470001,218612.0
1689348000,0,2023-07-14 15:20:00,349.450012,349.925994,349.170013,349.880004,193771.0
1689348300,0,2023-07-14 15:25:00,349.850006,350.109985,349.140014,349.440002,230142.0
1689348600,0,2023-07-14 15:30:00,349.454986,349.709991,349.299987,349.315307,193099.0
1689348900,0,2023-07-14 15:35:00,349.309997,349.589996,349.119995,349.559997,179206.0
1689349200,0,2023-07-14 15:40:00,349.549987,349.609008,349.0,349.200012,108347.0
1689349500,0,2023-07-14 15:45:00,349.220001,349.459991,349.040008,349.309997,123974.0
1689349800,0,2023-07-14 15:50:00,349.309997,349.540008,349.100006,349.290008,109568.0
1689350100,0,2023-07-14 15:55:00,349.25,349.450012,349.200012,349.320007,108462.0
1689350400,0,2023-07-14 16:00:00,349.359985,349.380004,348.600006,348.734985,231314.0
1689350700,0,2023-07-14 16:05:00,348.749603,348.926513,348.209991,348.799987,251071.0
1689351000,0,2023-07-14 16:10:00,348.807006,348.906188,347.869995,347.890014,189637.0
1689351300,0,2023-07-14 16:15:00,347.940002,348.139007,347.75,347.820007,158888.0
1689351600,0,2023-07-14 16:20:00,347.820007,348.260009,347.059997,347.079986,225007.0
1689351900,0,2023-07-14 16:25:00,347.079986,347.570007,347.059997,347.420013,169565.0
1689352200,0,2023-07-14 16:30:00,347.420013,347.826599,347.179992,347.670104,166395.0
1689352500,0,2023-07-14 16:35:00,347.644989,347.819,347.48001,347.609985,109981.0
1689352800,0,2023-07-14 16:40:00,347.619995,347.73999,347.234985,347.440002,88341.0
1689353100,0,2023-07-14 16:45:00,347.420013,347.48001,346.510009,347.345001,240149.0
1689353400,0,2023-07-14 16:50:00,347.390014,347.475006,347.040008,347.149993,142934.0
1689353700,0,2023-07-14 16:55:00,347.140014,347.170013,346.760009,347.049987,107757.0
1689354000,0,2023-07-14 17:00:00,347.024993,347.059997,346.079986,346.100006,236253.0
1689354300,0,2023-07-14 17:05:00,346.079986,346.200012,345.570007,345.940002,256255.0
1689354600,0,2023-07-14 17:10:00,345.929992,346.443206,345.631011,346.429992,171763.0
1689354900,0,2023-07-14 17:15:00,346.450012,346.824096,346.269989,346.299987,154169.0
1689355200,0,2023-07-14 17:20:00,346.299987,346.679992,346.070007,346.545013,167320.0
1689355500,0,2023-07-14 17:25:00,346.529998,346.679992,346.359985,346.679992,120520.0
1689355800,0,2023-07-14 17:30:00,346.670013,346.920013,346.470001,346.744995,110342.0
1689356100,0,2023-07-14 17:35:00,346.720001,346.769989,346.500488,346.585296,129410.0
1689356400,0,2023-07-14 17:40:00,346.600006,346.640014,346.220001,346.260009,130663.0
1689356700,0,2023-07-14 17:45:00,346.274993,346.579986,346.23999,346.48001,90337.0
1689357000,0,2023-07-14 17:50:00,346.470001,346.679992,346.260009,346.589996,145451.0
1689357300,0,2023-07-14 17:55:00,346.579986,346.660003,346.131011,346.279907,128694.0
1689357600,0,2023-07-14 18:00:00,346.290008,347.049896,346.209991,346.8833,193151.0
1689357900,0,2023-07-14 18:05:00,346.859985,347.049987,346.809997,346.98001,124349.0
1689358200,0,2023-07-14 18:10:00,346.999908,347.049987,346.809997,346.940002,108997.0
1689358500,0,2023-07-14 18:15:00,346.920013,346.98001,346.679992,346.859985,108987.0
1689358800,0,2023-07-14 18:20:00,346.863311,346.970001,346.48999,346.630004,159002.0
1689359100,0,2023-07-14 18:25:00,346.649993,346.649993,346.070007,346.130004,164375.0
1689359400,0,2023-07-14 18:30:00,346.149993,346.420013,346.040008,346.260009,209751.0
1689359700,0,2023-07-14 18:35:00,346.25,346.279998,345.709991,346.029998,182855.0
1689360000,0,2023-07-14 18:40:00,346.049987,346.380004,345.994995,346.2052,114743.0
1689360300,0,2023-07-14 18:45:00,346.23001,346.399993,346.179992,346.309997,73098.0
1689360600,0,2023-07-14 18:50:00,346.36441,346.528991,346.290008,346.399993,124328.0
1689360900,0,2023-07-14 18:55:00,346.410003,346.420013,345.215087,345.215087,227611.0
1689361200,0,2023-07-14 19:00:00,345.218994,345.399993,344.779998,344.899993,300265.0
1689361500,0,2023-07-14 19:05:00,344.924987,345.23999,344.609985,345.18991,246646.0
1689361800,0,2023-07-14 19:10:00,345.179992,345.450012,345.070007,345.410003,469530.0
1689362100,0,2023-07-14 19:15:00,345.429992,345.609985,345.339996,345.459991,190494.0
1689362400,0,2023-07-14 19:20:00,345.459991,345.48001,344.649993,344.709991,218259.0
1689362700,0,2023-07-14 19:25:00,344.679992,345.130004,344.559997,345.130004,213738.0
1689363000,0,2023-07-14 19:30:00,345.160003,345.209991,344.880004,345.119995,193151.0
1689363300,0,2023-07-14 19:35:00,345.100006,345.109985,344.619995,344.86499,240343.0
1689363600,0,2023-07-14 19:40:00,344.850006,345.0,344.619995,344.649993,209030.0
1689363900,0,2023-07-14 19:45:00,344.660003,344.910003,344.440002,344.579986,332041.0
1689364200,0,2023-07-14 19:50:00,344.609985,345.375,344.309997,345.0,489920.0
1689364500,0,2023-07-14 19:55:00,345.010009,345.420013,344.429992,345.369995,927198.0
1689600600,0,2023-07-17 13:30:00,345.678009,346.98999,345.619995,345.94989,989854.0
1689600900,0,2023-07-17 13:35:00,345.950012,346.679992,345.799987,346.190002,362296.0
1689601200,0,2023-07-17 13:40:00,346.165008,346.679992,345.079986,345.079986,384041.0
1689601500,0,2023-07-17 13:45:00,345.140014,345.140014,343.100006,343.559997,616248.0
1689601800,0,2023-07-17 13:50:00,343.549987,343.640014,342.619506,342.859985,502445.0
1689602100,0,2023-07-17 13:55:00,342.880004,343.649993,342.200012,343.350006,477350.0
1689602400,0,2023-07-17 14:00:00,343.410003,344.161285,343.010009,344.135009,333254.0
1689602700,0,2023-07-17 14:05:00,344.100006,345.119995,343.652008,344.574005,339089.0
1689603000,0,2023-07-17 14:10:00,344.559997,344.922393,344.149993,344.369995,210717.0
1689603300,0,2023-07-17 14:15:00,344.339996,344.73001,344.010009,344.309997,225750.0
1689603600,0,2023-07-17 14:20:00,344.290008,344.73001,344.269989,344.535003,172091.0
1689603900,0,2023-07-17 14:25:00,344.540008,344.609313,343.815399,343.880004,172668.0
1689604200,0,2023-07-17 14:30:00,343.869903,344.23001,343.700012,344.079986,160247.0
1689604500,0,2023-07-17 14:35:00,344.029998,345.089996,343.98999,344.440002,277910.0
1689604800,0,2023-07-17 14:40:00,344.496002,344.496002,344.078002,344.170013,113818.0
1689605100,0,2023-07-17 14:45:00,344.160003,344.160003,343.579986,344.089996,191645.0
1689605400,0,2023-07-17 14:50:00,344.095001,344.428894,343.859985,344.290008,164490.0
1689605700,0,2023-07-17 14:55:00,344.290008,344.970001,344.144989,344.920013,228974.0
1689606000,0,2023-07-17 15:00:00,344.959991,345.315002,344.890106,345.130004,188110.0
1689606300,0,2023-07-17 15:05:00,345.100006,345.470001,345.065002,345.269989,236153.0
1689606600,0,2023-07-17 15:10:00,345.269989,345.339996,344.630004,345.307006,173240.0
1689606900,0,2023-07-17 15:15:00,345.339904,345.429992,344.959991,345.089996,140662.0
1689607200,0,2023-07-17 15:20:00,345.089996,345.144989,344.73999,345.019989,170650.0
1689607500,0,2023-07-17 15:25:00,345.029998,345.510009,345.000091,345.305389,149598.0
1689607800,0,2023-07-17 15:30:00,345.320007,345.48001,345.026702,345.415008,153820.0
1689608100,0,2023-07-17 15:35:00,345.420013,345.549896,345.220001,345.359985,104399.0
1689608400,0,2023-07-17 15:40:00,345.359985,345.98001,345.269989,345.619812,202640.0
1689608700,0,2023-07-17 15:45:00,345.609985,345.700012,345.48001,345.575012,106621.0
1689609000,0,2023-07-17 15:50:00,345.529998,345.640014,345.299987,345.429992,158093.0
1689609300,0,2023-07-17 15:55:00,345.415008,345.98999,345.410003,345.899993,144254.0
1689609600,0,2023-07-17 16:00:00,345.940002,346.130004,345.75,345.950012,156859.0
1689609900,0,2023-07-17 16:05:00,345.950012,346.339996,345.820007,346.160003,165562.0
1689610200,0,2023-07-17 16:10:00,346.140014,346.48999,346.100006,346.204986,147818.0
1689610500,0,2023-07-17 16:15:00,346.204986,346.279998,345.929992,346.049987,101755.0
1689610800,0,2023-07-17 16:20:00,346.024993,346.040008,345.590087,345.609985,102382.0
1689611100,0,2023-07-17 16:25:00,345.630004,345.704986,345.252014,345.48001,100108.0
1689611400,0,2023-07-17 16:30:00,345.450012,345.677001,345.260009,345.450012,109944.0
1689611700,0,2023-07-17 16:35:00,345.440002,345.529998,345.160003,345.529998,127488.0
1689612000,0,2023-07-17 16:40:00,345.569885,345.690002,345.454498,345.640014,96512.0
1689612300,0,2023-07-17 16:45:00,345.660003,345.970001,345.630096,345.910003,75614.0
1689612600,0,2023-07-17 16:50:00,345.899993,346.069885,345.839996,345.959991,73882.0
1689612900,0,2023-07-17 16:55:00,345.959991,346.02951,345.82199,345.910003,75870.0
1689613200,0,2023-07-17 17:00:00,345.920013,345.98999,345.779998,345.940185,68176.0
1689613500,0,2023-07-17 17:05:00,345.920013,346.100006,345.700012,345.940002,116750.0
1689613800,0,2023-07-17 17:10:00,345.940002,346.170013,345.869995,345.98001,88118.0
1689614100,0,2023-07-17 17:15:00,345.98999,346.059997,345.850006,345.890014,93097.0
1689614400,0,2023-07-17 17:20:00,345.850006,345.850006,345.640014,345.710113,82222.0
1689614700,0,2023-07-17 17:25:00,345.709991,345.850006,345.640014,345.799987,85134.0
1689615000,0,2023-07-17 17:30:00,345.799987,345.954986,345.73999,345.779998,63360.0
1689615300,0,2023-07-17 17:35:00,345.779998,345.809997,345.630004,345.700012,75693.0
1689615600,0,2023-07-17 17:40:00,345.679992,345.890014,345.600006,345.690002,146614.0
1689615900,0,2023-07-17 17:45:00,345.700012,346.019989,345.700012,345.950012,146773.0
1689616200,0,2023-07-17 17:50:00,345.950012,346.209899,345.910003,346.010009,94790.0
1689616500,0,2023-07-17 17:55:00,346.040008,346.369995,345.979888,346.299987,109379.0
1689616800,0,2023-07-17 18:00:00,346.299987,346.450012,346.218902,346.420013,102234.0
1689617100,0,2023-07-17 18:05:00,346.420013,346.600006,346.25,346.429992,121017.0
1689617400,0,2023-07-17 18:10:00,346.440002,346.589996,346.399993,346.440002,106140.0
1689617700,0,2023-07-17 18:15:00,346.450012,346.670013,346.450012,346.589996,136372.0
1689618000,0,2023-07-17 18:20:00,346.589996,346.609985,346.329986,346.494995,105123.0
1689618300,0,2023-07-17 18:25:00,346.48001,346.48001,346.130004,346.25,158665.0
1689618600,0,2023-07-17 18:30:00,346.23001,346.25,345.670013,345.73999,163380.0
1689618900,0,2023-07-17 18:35:00,345.73999,345.75,345.410003,345.584991,135848.0
1689619200,0,2023-07-17 18:40:00,345.579986,345.584991,345.345001,345.399993,107871.0
1689619500,0,2023-07-17 18:45:00,345.394989,345.478393,345.269989,345.380004,125152.0
1689619800,0,2023-07-17 18:50:00,345.410003,345.445007,345.23001,345.329986,110098.0
1689620100,0,2023-07-17 18:55:00,345.320007,345.380004,345.160003,345.226409,120780.0
1689620400,0,2023-07-17 19:00:00,345.23001,345.399902,345.170104,345.369995,105840.0
1689620700,0,2023-07-17 19:05:00,345.359985,345.380004,345.059997,345.079986,115104.0
1689621000,0,2023-07-17 19:10:00,345.089996,345.360595,344.98001,345.349914,150752.0
1689621300,0,2023-07-17 19:15:00,345.329986,346.339996,345.320007,345.98999,320483.0
1689621600,0,2023-07-17 19:20:00,345.970001,346.23001,345.649993,345.910003,241473.0
1689621900,0,2023-07-17 19:25:00,345.877502,346.23001,345.790008,346.200012,198430.0
1689622200,0,2023-07-17 19:30:00,346.190002,346.202911,345.600006,345.600585,207161.0
1689622500,0,2023-07-17 19:35:00,345.619995,345.760009,345.440002,345.709991,176313.0
1689622800,0,2023-07-17 19:40:00,345.73999,345.887695,345.429992,345.48999,218186.0
1689623100,0,2023-07-17 19:45:00,345.459991,345.510009,345.160003,345.399993,329055.0
1689623400,0,2023-07-17 19:50:00,345.399993,345.950012,344.950012,345.559997,561803.0
1689623700,0,2023-07-17 19:55:00,345.549987,345.790008,345.309997,345.73999,1315833.0
1689687000,0,2023-07-18 13:30:00,345.829986,345.950012,344.359985,344.929992,1387301.0
1689687300,0,2023-07-18 13:35:00,344.869995,344.875,342.910003,343.369995,550698.0
1689687600,0,2023-07-18 13:40:00,343.329986,344.040008,342.559997,342.937713,491371.0
1689687900,0,2023-07-18 13:45:00,342.950012,343.295013,342.459991,343.059997,476635.0
1689688200,0,2023-07-18 13:50:00,343.070007,343.225006,342.170013,342.385009,408646.0
1689688500,0,2023-07-18 13:55:00,342.369995,343.410003,342.23001,343.369995,340851.0
1689688800,0,2023-07-18 14:00:00,343.390014,343.829986,342.925506,342.954986,322846.0
1689689100,0,2023-07-18 14:05:00,342.929992,343.200012,342.619995,343.049987,245341.0
1689689400,0,2023-07-18 14:10:00,343.070007,343.319885,342.839996,343.260009,188800.0
1689689700,0,2023-07-18 14:15:00,343.220001,344.19989,343.220001,343.48001,353060.0
1689690000,0,2023-07-18 14:20:00,343.529998,343.540008,342.734985,343.010009,241017.0
1689690300,0,2023-07-18 14:25:00,343.0,343.690002,342.809997,343.369995,198937.0
1689690600,0,2023-07-18 14:30:00,343.360595,344.0,343.220001,343.809997,209571.0
1689690900,0,2023-07-18 14:35:00,343.779998,344.019989,343.519989,343.954986,225947.0
1689691200,0,2023-07-18 14:40:00,343.954986,344.299987,343.839996,343.98999,222609.0
1689691500,0,2023-07-18 14:45:00,343.98001,344.529998,343.959991,344.390014,226838.0
1689691800,0,2023-07-18 14:50:00,344.359985,344.510009,343.820007,343.959991,216930.0
1689692100,0,2023-07-18 14:55:00,343.950103,344.380004,343.823486,344.364501,241571.0
1689692400,0,2023-07-18 15:00:00,344.369995,344.790008,344.269989,344.765289,210038.0
1689692700,0,2023-07-18 15:05:00,344.774993,344.790008,344.385009,344.714996,221116.0
1689693000,0,2023-07-18 15:10:00,344.720001,344.73001,344.109985,344.269989,175838.0
1689693300,0,2023-07-18 15:15:00,344.23999,344.5,344.019989,344.38269,148888.0
1689693600,0,2023-07-18 15:20:00,344.380004,344.390014,344.095001,344.23999,91669.0
1689693900,0,2023-07-18 15:25:00,344.220001,344.429992,344.140014,344.160003,149276.0
1689694200,0,2023-07-18 15:30:00,344.170013,349.600006,344.149993,348.920013,2510480.0
1689694500,0,2023-07-18 15:35:00,348.880004,351.920013,347.600006,351.630004,2297658.0
1689694800,0,2023-07-18 15:40:00,351.649993,355.940002,351.600006,354.659393,2990857.0
1689695100,0,2023-07-18 15:45:00,354.600006,358.950012,354.548187,358.340087,2417199.0
1689695400,0,2023-07-18 15:50:00,358.339996,358.869995,356.079986,356.209991,1782769.0
1689695700,0,2023-07-18 15:55:00,356.184997,357.679992,356.149993,357.165008,1168416.0
1689696000,0,2023-07-18 16:00:00,357.190002,359.950012,356.600006,359.940002,1917121.0
1689696300,0,2023-07-18 16:05:00,359.940002,360.959991,359.339996,360.619995,1908692.0
1689696600,0,2023-07-18 16:10:00,360.600006,361.899993,359.720001,361.309997,1736771.0
1689696900,0,2023-07-18 16:15:00,361.285797,361.690002,360.549987,360.920013,1016030.0
1689697200,0,2023-07-18 16:20:00,360.904998,362.73001,360.820007,361.211303,1244082.0
1689697500,0,2023-07-18 16:25:00,361.25,364.160003,361.25,364.079986,1304399.0
1689697800,0,2023-07-18 16:30:00,364.049987,366.179901,363.760009,365.975006,1787674.0
1689698100,0,2023-07-18 16:35:00,365.970001,366.779998,365.059997,365.339996,1806083.0
1689698400,0,2023-07-18 16:40:00,365.200012,366.429992,365.109985,365.760009,1271487.0
1689698700,0,2023-07-18 16:45:00,365.760009,366.769989,364.809997,364.859985,1137811.0
1689699000,0,2023-07-18 16:50:00,364.859985,364.859985,362.600006,362.75,1579674.0
1689699300,0,2023-07-18 16:55:00,362.720092,363.359985,362.209991,362.619995,1203843.0
1689699600,0,2023-07-18 17:00:00,362.579986,363.790008,362.5,362.740112,818251.0
1689699900,0,2023-07-18 17:05:00,362.75,364.100006,362.73999,363.946594,604157.0
1689700200,0,2023-07-18 17:10:00,364.0,364.5,363.640014,363.929992,587753.0
1689700500,0,2023-07-18 17:15:00,363.929992,364.290008,363.559997,363.760009,364360.0
1689700800,0,2023-07-18 17:20:00,363.73001,363.769989,362.75,362.809997,508216.0
1689701100,0,2023-07-18 17:25:00,362.809997,363.760009,362.790008,363.73001,768101.0
1689701400,0,2023-07-18 17:30:00,363.714996,365.0,363.100006,364.700012,934396.0
1689701700,0,2023-07-18 17:35:00,364.700012,364.73999,363.630004,363.850006,528770.0
1689702000,0,2023-07-18 17:40:00,363.820007,364.0,363.440002,363.540008,277984.0
1689702300,0,2023-07-18 17:45:00,363.5,363.869995,363.470001,363.700012,228312.0
1689702600,0,2023-07-18 17:50:00,363.703491,363.709991,362.820007,363.170013,405680.0
1689702900,0,2023-07-18 17:55:00,363.170013,363.98001,363.093688,363.940002,331224.0
1689703200,0,2023-07-18 18:00:00,363.970001,364.459991,363.850006,364.070007,403704.0
1689703500,0,2023-07-18 18:05:00,364.065002,364.640014,363.859985,364.348114,483378.0
1689703800,0,2023-07-18 18:10:00,364.329986,364.970001,364.220001,364.769989,458420.0
1689704100,0,2023-07-18 18:15:00,364.73001,364.839904,364.459991,364.709991,304827.0
1689704400,0,2023-07-18 18:20:00,364.73001,365.5,364.5,364.549896,491872.0
1689704700,0,2023-07-18 18:25:00,364.522888,364.540008,364.010009,364.160003,346574.0
1689705000,0,2023-07-18 18:30:00,364.179992,364.98001,364.130004,364.588714,389526.0
1689705300,0,2023-07-18 18:35:00,364.579986,365.350006,364.429992,365.029998,349440.0
1689705600,0,2023-07-18 18:40:00,365.010009,365.299987,364.675994,365.25,348457.0
1689705900,0,2023-07-18 18:45:00,365.279998,365.318511,364.800109,364.98001,262767.0
1689706200,0,2023-07-18 18:50:00,364.98999,365.438995,364.820007,365.049987,276434.0
1689706500,0,2023-07-18 18:55:00,365.022003,365.119995,364.079986,364.079986,348988.0
1689706800,0,2023-07-18 19:00:00,364.070007,364.559997,363.450103,364.209991,568619.0
1689707100,0,2023-07-18 19:05:00,364.176391,364.352508,363.799987,364.131988,278055.0
1689707400,0,2023-07-18 19:10:00,364.130004,364.382293,363.775512,364.184997,320253.0
1689707700,0,2023-07-18 19:15:00,364.200012,364.265014,363.380004,363.454986,389157.0
1689708000,0,2023-07-18 19:20:00,363.48001,363.48001,362.839996,363.059997,532122.0
1689708300,0,2023-07-18 19:25:00,363.070007,363.089996,362.109985,362.23999,551305.0
1689708600,0,2023-07-18 19:30:00,362.23001,362.760009,361.059997,361.440002,1028651.0
1689708900,0,2023-07-18 19:35:00,361.450012,361.600006,360.901,361.300109,924925.0
1689709200,0,2023-07-18 19:40:00,361.341308,361.369995,360.420013,360.519989,751657.0
1689709500,0,2023-07-18 19:45:00,360.48001,361.279998,360.279998,360.619995,755123.0
1689709800,0,2023-07-18 19:50:00,360.600006,361.23001,360.029998,360.380004,1411981.0
1689710100,0,2023-07-18 19:55:00,360.369995,360.390014,359.459991,359.524993,2616823.0
1689773400,0,2023-07-19 13:30:00,361.75,362.459991,358.630004,358.894989,3118452.0
1689773700,0,2023-07-19 13:35:00,358.850006,361.450012,357.799987,361.035003,1136457.0
1689774000,0,2023-07-19 13:40:00,361.059997,361.299987,358.510009,358.940002,745890.0
1689774300,0,2023-07-19 13:45:00,359.0,359.549987,358.264495,358.834991,726174.0
1689774600,0,2023-07-19 13:50:00,358.809997,360.010009,358.120086,359.57611,619387.0
1689774900,0,2023-07-19 13:55:00,359.570007,359.570007,358.519989,359.369995,504292.0
1689775200,0,2023-07-19 14:00:00,359.394989,359.799987,358.725585,359.48001,456063.0
1689775500,0,2023-07-19 14:05:00,359.459991,360.0,358.859985,358.940002,466754.0
1689775800,0,2023-07-19 14:10:00,358.940002,359.529998,357.880004,357.929992,553463.0
1689776100,0,2023-07-19 14:15:00,357.959991,358.579986,357.25,358.024993,605311.0
1689776400,0,2023-07-19 14:20:00,358.010009,358.48999,357.670013,358.289886,291615.0
1689776700,0,2023-07-19 14:25:00,358.25,358.3096,357.450988,357.690002,356520.0
1689777000,0,2023-07-19 14:30:00,357.670013,358.350006,357.600006,357.809997,403995.0
1689777300,0,2023-07-19 14:35:00,357.785003,359.589996,357.670104,359.589996,425835.0
1689777600,0,2023-07-19 14:40:00,359.559997,361.119995,359.48999,361.101287,480785.0
1689777900,0,2023-07-19 14:45:00,361.100006,361.179992,359.890014,360.524993,441886.0
1689778200,0,2023-07-19 14:50:00,360.524993,361.559997,359.600006,359.649688,596716.0
1689778500,0,2023-07-19 14:55:00,359.619995,359.729888,358.540008,359.48999,459281.0
1689778800,0,2023-07-19 15:00:00,359.510009,359.929992,359.089996,359.157196,332072.0
1689779100,0,2023-07-19 15:05:00,359.109985,359.489898,358.845001,359.309997,227022.0
1689779400,0,2023-07-19 15:10:00,359.320007,360.48999,359.209991,360.48999,268825.0
1689779700,0,2023-07-19 15:15:00,360.482299,360.720001,360.200012,360.309997,302420.0
1689780000,0,2023-07-19 15:20:00,360.265014,360.285003,359.510009,359.859985,252044.0
1689780300,0,2023-07-19 15:25:00,359.850006,360.429992,359.73001,360.079986,231814.0
1689780600,0,2023-07-19 15:30:00,360.079986,360.350006,359.690002,360.290008,220209.0
1689780900,0,2023-07-19 15:35:00,360.299987,360.304992,359.290008,359.309997,211975.0
1689781200,0,2023-07-19 15:40:00,359.299987,359.369995,358.829986,359.200012,227813.0
1689781500,0,2023-07-19 15:45:00,359.170013,359.600006,358.98001,359.579986,226877.0
1689781800,0,2023-07-19 15:50:00,359.600006,360.160003,359.570007,359.890014,323826.0
1689782100,0,2023-07-19 15:55:00,359.899993,359.98001,358.98999,359.234985,268396.0
1689782400,0,2023-07-19 16:00:00,359.209991,359.649993,356.540008,356.834991,809116.0
1689782700,0,2023-07-19 16:05:00,356.869995,359.429992,356.191009,356.880004,1239233.0
1689783000,0,2023-07-19 16:10:00,356.920013,357.48999,355.700012,357.350006,852084.0
1689783300,0,2023-07-19 16:15:00,357.339996,357.36499,355.890014,356.5,462958.0
1689783600,0,2023-07-19 16:20:00,356.529998,356.790008,355.549987,355.902801,616241.0
1689783900,0,2023-07-19 16:25:00,355.890014,356.279998,355.089996,355.769989,401273.0
1689784200,0,2023-07-19 16:30:00,355.73999,356.440002,354.899993,356.260009,699644.0
1689784500,0,2023-07-19 16:35:00,356.269989,356.790008,355.350006,355.400085,264040.0
1689784800,0,2023-07-19 16:40:00,355.390014,355.779998,355.100006,355.470397,224112.0
1689785100,0,2023-07-19 16:45:00,355.450012,355.779998,354.519989,354.770385,386577.0
1689785400,0,2023-07-19 16:50:00,354.809997,355.390014,354.700012,355.040008,260498.0
1689785700,0,2023-07-19 16:55:00,355.040008,355.200012,354.359985,354.690002,302997.0
1689786000,0,2023-07-19 17:00:00,354.690002,354.850006,354.160003,354.170013,249795.0
1689786300,0,2023-07-19 17:05:00,354.119995,354.640014,354.109985,354.600006,448038.0
1689786600,0,2023-07-19 17:10:00,354.570007,354.829986,354.270111,354.440002,332409.0
1689786900,0,2023-07-19 17:15:00,354.410003,354.670013,354.100006,354.254608,218761.0
1689787200,0,2023-07-19 17:20:00,354.269989,354.630004,354.220001,354.350006,182504.0
1689787500,0,2023-07-19 17:25:00,354.329986,354.519989,353.940002,354.070007,308832.0
1689787800,0,2023-07-19 17:30:00,354.070892,354.25,353.769989,353.829986,387473.0
1689788100,0,2023-07-19 17:35:00,353.809997,353.880096,353.019989,353.091186,414380.0
1689788400,0,2023-07-19 17:40:00,353.109985,353.98001,353.054992,353.760009,308697.0
1689788700,0,2023-07-19 17:45:00,353.690002,354.73001,353.690002,354.130004,294286.0
1689789000,0,2023-07-19 17:50:00,354.119995,354.429992,353.48999,353.630004,265479.0
1689789300,0,2023-07-19 17:55:00,353.609985,353.779998,353.049987,353.090087,334105.0
1689789600,0,2023-07-19 18:00:00,353.10501,353.290008,352.776,352.880004,399358.0
1689789900,0,2023-07-19 18:05:00,352.889587,352.989898,352.434997,352.60501,317847.0
1689790200,0,2023-07-19 18:10:00,352.609985,353.890014,352.440002,353.799987,392096.0
1689790500,0,2023-07-19 18:15:00,353.790008,353.809997,352.660003,352.674987,328435.0
1689790800,0,2023-07-19 18:20:00,352.690002,353.029998,352.460113,352.73001,336740.0
1689791100,0,2023-07-19 18:25:00,352.73999,353.510009,352.73999,353.359802,274996.0
1689791400,0,2023-07-19 18:30:00,353.380004,353.959991,353.350006,353.880004,331072.0
1689791700,0,2023-07-19 18:35:00,353.890014,354.440002,353.669311,353.69931,312618.0
1689792000,0,2023-07-19 18:40:00,353.73999,354.279998,353.700012,353.880004,210704.0
1689792300,0,2023-07-19 18:45:00,353.869995,354.049011,353.540008,353.75,235750.0
1689792600,0,2023-07-19 18:50:00,353.765014,354.399993,353.670013,354.010009,224462.0
1689792900,0,2023-07-19 18:55:00,354.070007,354.450012,353.829986,354.329986,209812.0
1689793200,0,2023-07-19 19:00:00,354.329986,354.630004,354.261993,354.625,198926.0
1689793500,0,2023-07-19 19:05:00,354.600006,355.269989,354.600006,355.029998,287696.0
1689793800,0,2023-07-19 19:10:00,355.010009,355.299987,354.98999,355.140014,298545.0
1689794100,0,2023-07-19 19:15:00,355.149993,355.804504,355.111785,355.760009,300637.0
1689794400,0,2023-07-19 19:20:00,355.73999,356.309997,355.625,356.144989,425060.0
1689794700,0,2023-07-19 19:25:00,356.160003,356.200012,355.5,355.5,358725.0
1689795000,0,2023-07-19 19:30:00,355.48001,355.48001,355.029998,355.160614,286214.0
1689795300,0,2023-07-19 19:35:00,355.1763,355.5,354.880004,355.290008,286433.0
1689795600,0,2023-07-19 19:40:00,355.260009,355.410003,355.11499,355.410003,244094.0
1689795900,0,2023-07-19 19:45:00,355.390014,355.75,355.200012,355.679992,371017.0
1689796200,0,2023-07-19 19:50:00,355.679992,355.910003,355.265014,355.329986,541604.0
1689796500,0,2023-07-19 19:55:00,355.320007,355.790008,354.809997,355.010009,1143462.0
1689859800,0,2023-07-20 13:30:00,353.570007,356.700012,353.549987,355.690002,1488516.0
1689860100,0,2023-07-20 13:35:00,355.718994,357.970001,355.220092,356.700012,621125.0
1689860400,0,2023-07-20 13:40:00,356.670013,357.438293,356.049987,357.279998,591586.0
1689860700,0,2023-07-20 13:45:00,357.269989,357.294097,355.369995,355.559997,407632.0
1689861000,0,2023-07-20 13:50:00,355.575012,355.603088,354.640014,355.380004,427353.0
1689861300,0,2023-07-20 13:55:00,355.369995,356.540008,355.070007,355.829986,392034.0
1689861600,0,2023-07-20 14:00:00,355.840698,356.179992,354.559997,354.808013,334293.0
1689861900,0,2023-07-20 14:05:00,354.829986,354.873901,353.309997,353.73001,449861.0
1689862200,0,2023-07-20 14:10:00,353.769989,354.139892,352.899993,353.084991,471291.0
1689862500,0,2023-07-20 14:15:00,353.119995,353.290008,352.250091,352.309997,383647.0
1689862800,0,2023-07-20 14:20:00,352.25,352.48001,351.010009,351.075408,521036.0
1689863100,0,2023-07-20 14:25:00,351.079986,351.220001,349.358795,350.019989,806332.0
1689863400,0,2023-07-20 14:30:00,350.019989,350.200012,349.25,349.589996,474537.0
1689863700,0,2023-07-20 14:35:00,349.619995,349.910003,348.529998,348.640014,434071.0
1689864000,0,2023-07-20 14:40:00,348.630004,350.029998,348.565002,349.999694,661807.0
1689864300,0,2023-07-20 14:45:00,349.970001,350.339996,349.359985,349.359985,482218.0
1689864600,0,2023-07-20 14:50:00,349.350006,350.184997,349.119995,349.839996,360820.0
1689864900,0,2023-07-20 14:55:00,349.829986,350.679992,349.299987,350.23999,304975.0
1689865200,0,2023-07-20 15:00:00,350.23001,351.079986,349.957794,351.015014,335078.0
1689865500,0,2023-07-20 15:05:00,351.009704,351.589996,350.220001,350.290008,406966.0
1689865800,0,2023-07-20 15:10:00,350.290008,350.552612,349.959991,350.149993,334518.0
1689866100,0,2023-07-20 15:15:00,350.130004,350.260009,349.75,349.779998,237165.0
1689866400,0,2023-07-20 15:20:00,349.769989,350.040008,349.668914,349.890014,178738.0
1689866700,0,2023-07-20 15:25:00,349.875,350.200012,349.779998,349.829986,296287.0
1689867000,0,2023-07-20 15:30:00,349.820007,350.970001,349.799987,350.640014,286797.0
1689867300,0,2023-07-20 15:35:00,350.640014,351.040008,350.600006,350.829986,257845.0
1689867600,0,2023-07-20 15:40:00,350.829986,351.470001,350.769989,351.319091,257850.0
1689867900,0,2023-07-20 15:45:00,351.290008,351.37799,350.530487,350.59439,296539.0
1689868200,0,2023-07-20 15:50:00,350.609985,350.73001,350.010009,350.119995,240587.0
1689868500,0,2023-07-20 15:55:00,350.109985,350.109985,349.451995,349.540008,250171.0
1689868800,0,2023-07-20 16:00:00,349.540008,350.129913,349.179992,350.089996,334311.0
1689869100,0,2023-07-20 16:05:00,350.079986,350.200012,349.339996,349.700012,253969.0
1689869400,0,2023-07-20 16:10:00,349.69989,350.1622,349.399993,350.160003,861872.0
1689869700,0,2023-07-20 16:15:00,350.140014,350.589996,348.950012,348.970001,404003.0
1689870000,0,2023-07-20 16:20:00,348.940002,349.179992,348.785003,348.989807,243379.0
1689870300,0,2023-07-20 16:25:00,349.010009,349.010009,347.928894,348.0,365803.0
1689870600,0,2023-07-20 16:30:00,348.019989,348.515899,347.73001,347.829986,225560.0
1689870900,0,2023-07-20 16:35:00,347.820007,348.269989,347.73001,348.160003,315226.0
1689871200,0,2023-07-20 16:40:00,348.160003,348.579803,348.119995,348.35501,193241.0
1689871500,0,2023-07-20 16:45:00,348.35501,348.420013,348.100006,348.380004,198781.0
1689871800,0,2023-07-20 16:50:00,348.390014,348.75,348.23999,348.334991,160036.0
1689872100,0,2023-07-20 16:55:00,348.320007,348.510009,347.929992,347.98001,180100.0
1689872400,0,2023-07-20 17:00:00,347.98999,348.299987,347.929992,348.0,198955.0
1689872700,0,2023-07-20 17:05:00,348.0,348.420013,347.950012,348.010009,165265.0
1689873000,0,2023-07-20 17:10:00,348.019897,348.839996,348.0,348.829986,134072.0
1689873300,0,2023-07-20 17:15:00,348.809997,348.850006,348.170013,348.299987,131721.0
1689873600,0,2023-07-20 17:20:00,348.309997,348.329986,347.75,347.800109,173259.0
1689873900,0,2023-07-20 17:25:00,347.769989,348.529998,347.73999,348.459991,220333.0
1689874200,0,2023-07-20 17:30:00,348.420013,349.0,348.302185,348.964996,204374.0
1689874500,0,2023-07-20 17:35:00,348.950012,348.950012,348.179992,348.23999,173089.0
1689874800,0,2023-07-20 17:40:00,348.204193,348.295013,347.98999,348.290008,154533.0
1689875100,0,2023-07-20 17:45:00,348.309997,348.720001,348.279998,348.510009,140918.0
1689875400,0,2023-07-20 17:50:00,348.504302,349.0,348.459991,348.570007,166248.0
1689875700,0,2023-07-20 17:55:00,348.559997,348.618988,348.325012,348.420013,142107.0
1689876000,0,2023-07-20 18:00:00,348.380004,348.412902,348.049987,348.220001,206372.0
1689876300,0,2023-07-20 18:05:00,348.220001,348.510009,348.010009,348.019989,202673.0
1689876600,0,2023-07-20 18:10:00,348.029998,348.109985,347.700012,347.839996,256378.0
1689876900,0,2023-07-20 18:15:00,347.850006,347.959991,347.109985,347.170013,254486.0
1689877200,0,2023-07-20 18:20:00,347.149993,347.170013,346.786499,346.959991,265995.0
1689877500,0,2023-07-20 18:25:00,346.940002,346.950103,346.089996,346.089996,337340.0
1689877800,0,2023-07-20 18:30:00,346.100006,346.769989,345.994995,346.564605,349392.0
1689878100,0,2023-07-20 18:35:00,346.559997,346.790008,346.48001,346.519989,233106.0
1689878400,0,2023-07-20 18:40:00,346.529998,346.709991,346.140106,346.309997,245907.0
1689878700,0,2023-07-20 18:45:00,346.299987,346.73001,346.190093,346.209991,234676.0
1689879000,0,2023-07-20 18:50:00,346.200012,346.579986,346.024993,346.454986,264870.0
1689879300,0,2023-07-20 18:55:00,346.479888,346.479888,345.839996,345.910003,253263.0
1689879600,0,2023-07-20 19:00:00,345.8945,347.070007,345.869995,346.75,430938.0
1689879900,0,2023-07-20 19:05:00,346.769989,346.880004,346.089996,346.209991,307708.0
1689880200,0,2023-07-20 19:10:00,346.209991,346.660003,346.089996,346.200012,269501.0
1689880500,0,2023-07-20 19:15:00,346.220001,346.279998,345.369995,345.649993,369832.0
1689880800,0,2023-07-20 19:20:00,345.660003,346.040008,345.630004,345.959991,270813.0
1689881100,0,2023-07-20 19:25:00,345.970001,346.10501,345.790008,345.890106,294157.0
1689881400,0,2023-07-20 19:30:00,345.929992,346.73999,345.929992,346.700012,403389.0
1689881700,0,2023-07-20 19:35:00,346.690002,347.149993,346.670013,346.975006,370164.0
1689882000,0,2023-07-20 19:40:00,346.970001,347.339996,346.670013,346.869995,424858.0
1689882300,0,2023-07-20 19:45:00,346.869995,346.910003,346.339996,346.48001,390487.0
1689882600,0,2023-07-20 19:50:00,346.48001,347.190002,346.48001,346.950012,724311.0
1689882900,0,2023-07-20 19:55:00,346.929992,347.350006,346.630004,346.880004,1598067.0
1689946200,0,2023-07-21 13:30:00,349.149993,349.709991,347.420013,349.149993,2323978.0
1689946500,0,2023-07-21 13:35:00,349.18341,349.320007,346.880004,347.045013,604608.0
1689946800,0,2023-07-21 13:40:00,347.079986,349.519989,346.929992,349.459991,555085.0
1689947100,0,2023-07-21 13:45:00,349.459991,350.299987,347.73001,348.090393,685672.0
1689947400,0,2023-07-21 13:50:00,348.119995,348.440002,347.73001,348.029998,316402.0
1689947700,0,2023-07-21 13:55:00,347.970001,348.566497,347.665008,347.665008,313073.0
1689948000,0,2023-07-21 14:00:00,347.66101,347.809997,346.540008,347.48001,476287.0
1689948300,0,2023-07-21 14:05:00,347.429992,347.98001,347.140014,347.204986,350493.0
1689948600,0,2023-07-21 14:10:00,347.200012,348.429992,347.179992,347.5401,360311.0
1689948900,0,2023-07-21 14:15:00,347.519989,348.540008,347.511596,348.070007,366381.0
1689949200,0,2023-07-21 14:20:00,348.059997,348.190002,346.519989,347.119995,368108.0
1689949500,0,2023-07-21 14:25:00,347.089996,347.162109,345.5,346.165405,392411.0
1689949800,0,2023-07-21 14:30:00,346.109985,347.970001,346.089996,347.679992,354243.0
1689950100,0,2023-07-21 14:35:00,347.690002,348.350006,346.660003,346.885009,374963.0
1689950400,0,2023-07-21 14:40:00,346.892486,347.790008,346.811401,346.9888,274412.0
1689950700,0,2023-07-21 14:45:00,347.010009,348.48001,346.899993,348.260009,308619.0
1689951000,0,2023-07-21 14:50:00,348.279998,348.399993,347.255004,347.390014,289007.0
1689951300,0,2023-07-21 14:55:00,347.399993,347.619995,346.98999,347.059997,232530.0
1689951600,0,2023-07-21 15:00:00,347.059997,347.769012,347.049987,347.265014,230817.0
1689951900,0,2023-07-21 15:05:00,347.315002,348.200012,347.255004,348.049987,241001.0
1689952200,0,2023-07-21 15:10:00,348.049987,348.350006,347.404998,347.464996,252742.0
1689952500,0,2023-07-21 15:15:00,347.410003,347.570007,346.589996,346.635009,228647.0
1689952800,0,2023-07-21 15:20:00,346.600006,347.260009,346.520111,347.100006,237312.0
1689953100,0,2023-07-21 15:25:00,347.07019,347.190002,346.720001,347.170013,179113.0
1689953400,0,2023-07-21 15:30:00,347.179992,347.470001,346.660003,346.679992,225082.0
1689953700,0,2023-07-21 15:35:00,346.649993,347.109985,346.634887,347.070007,211338.0
1689954000,0,2023-07-21 15:40:00,347.079986,347.109985,345.98999,346.029998,250834.0
1689954300,0,2023-07-21 15:45:00,346.024993,346.73001,345.734985,346.640014,197957.0
1689954600,0,2023-07-21 15:50:00,346.665008,347.140014,346.040008,346.079986,290306.0
1689954900,0,2023-07-21 15:55:00,346.070007,346.415008,345.959991,346.380004,152662.0
1689955200,0,2023-07-21 16:00:00,346.369995,346.609985,346.130004,346.209991,191433.0
1689955500,0,2023-07-21 16:05:00,346.200012,346.529998,346.0,346.144989,176902.0
1689955800,0,2023-07-21 16:10:00,346.140014,346.200103,345.559997,345.640014,201922.0
1689956100,0,2023-07-21 16:15:00,345.619995,345.98999,345.510009,345.690093,178459.0
1689956400,0,2023-07-21 16:20:00,345.690002,345.929992,345.5,345.519989,182371.0
1689956700,0,2023-07-21 16:25:00,345.545013,345.630004,344.959991,345.015014,310608.0
1689957000,0,2023-07-21 16:30:00,345.040008,345.399993,344.98001,345.23001,650494.0
1689957300,0,2023-07-21 16:35:00,345.23999,345.839996,345.040008,345.704803,211732.0
1689957600,0,2023-07-21 16:40:00,345.704986,345.73001,345.070007,345.5,237596.0
1689957900,0,2023-07-21 16:45:00,345.484985,345.725006,345.179992,345.609985,410851.0
1689958200,0,2023-07-21 16:50:00,345.589996,346.089996,345.519989,345.924987,259398.0
1689958500,0,2023-07-21 16:55:00,345.924987,345.98999,345.524993,345.769989,158152.0
1689958800,0,2023-07-21 17:00:00,345.73001,346.390014,345.609985,346.050109,178859.0
1689959100,0,2023-07-21 17:05:00,346.049987,346.48999,345.98999,346.309997,171538.0
1689959400,0,2023-07-21 17:10:00,346.299987,346.970001,346.269989,346.359985,290832.0
1689959700,0,2023-07-21 17:15:00,346.369995,346.679992,346.209991,346.209991,237556.0
1689960000,0,2023-07-21 17:20:00,346.179992,346.299987,346.0,346.059997,183500.0
1689960300,0,2023-07-21 17:25:00,346.079986,346.320007,345.829986,346.290008,224290.0
1689960600,0,2023-07-21 17:30:00,346.260009,347.25,346.190002,347.079986,466430.0
1689960900,0,2023-07-21 17:35:00,347.089996,347.089996,346.640014,346.91809,163697.0
1689961200,0,2023-07-21 17:40:00,346.899993,347.079986,346.170013,346.359985,192031.0
1689961500,0,2023-07-21 17:45:00,346.329986,346.450012,346.075592,346.234985,149477.0
1689961800,0,2023-07-21 17:50:00,346.279998,346.420013,346.010009,346.293487,187155.0
1689962100,0,2023-07-21 17:55:00,346.295013,346.380004,345.829986,346.190002,278877.0
1689962400,0,2023-07-21 18:00:00,346.184997,346.244995,345.529998,345.529998,221509.0
1689962700,0,2023-07-21 18:05:00,345.529998,345.880004,345.380004,345.73001,199568.0
1689963000,0,2023-07-21 18:10:00,345.73999,345.799987,344.850006,344.93991,226515.0
1689963300,0,2023-07-21 18:15:00,344.929992,345.450012,344.75,345.315002,206999.0
1689963600,0,2023-07-21 18:20:00,345.359985,345.420013,344.979187,345.100006,278786.0
1689963900,0,2023-07-21 18:25:00,345.089996,345.309997,344.950012,345.054992,262498.0
1689964200,0,2023-07-21 18:30:00,345.052093,345.070007,344.48999,344.665008,890723.0
1689964500,0,2023-07-21 18:35:00,344.665008,344.965301,344.609985,344.660095,295725.0
1689964800,0,2023-07-21 18:40:00,344.681304,344.869995,344.600006,344.709991,242040.0
1689965100,0,2023-07-21 18:45:00,344.704986,345.410003,344.690002,344.98001,271949.0
1689965400,0,2023-07-21 18:50:00,344.989898,344.989898,344.23999,344.450012,359717.0
1689965700,0,2023-07-21 18:55:00,344.410003,344.410003,343.98999,344.160003,318740.0
1689966000,0,2023-07-21 19:00:00,344.160003,344.329986,343.48999,343.621795,558004.0
1689966300,0,2023-07-21 19:05:00,343.61499,343.73001,343.130004,343.23999,544245.0
1689966600,0,2023-07-21 19:10:00,343.200012,343.549987,342.549987,342.649993,518955.0
1689966900,0,2023-07-21 19:15:00,342.649993,343.028686,342.579986,342.899993,306978.0
1689967200,0,2023-07-21 19:20:00,342.899993,343.269989,342.5,342.829986,490059.0
1689967500,0,2023-07-21 19:25:00,342.820007,342.98999,342.470001,342.640014,420373.0
1689967800,0,2023-07-21 19:30:00,342.649993,342.75,341.5,341.579986,758151.0
1689968100,0,2023-07-21 19:35:00,341.600006,342.179992,341.246307,341.510009,732744.0
1689968400,0,2023-07-21 19:40:00,341.48999,342.154998,341.200012,341.975006,749211.0
1689968700,0,2023-07-21 19:45:00,341.954986,342.725006,341.220001,341.799987,1008814.0
1689969000,0,2023-07-21 19:50:00,341.734985,346.010009,339.829986,342.329986,5216797.0
1689969300,0,2023-07-21 19:55:00,342.369995,344.049987,342.329986,343.779998,2116233.0
1690205400,0,2023-07-24 13:30:00,345.850006,346.920013,345.540008,345.635009,1451402.0
1690205700,0,2023-07-24 13:35:00,345.630004,345.964996,343.591705,344.160003,807358.0
1690206000,0,2023-07-24 13:40:00,344.220001,345.059906,343.899993,344.725006,525298.0
1690206300,0,2023-07-24 13:45:00,344.679992,344.73999,342.670104,344.149993,621297.0
1690206600,0,2023-07-24 13:50:00,344.17279,344.420013,342.309997,342.420013,542809.0
1690206900,0,2023-07-24 13:55:00,342.399993,343.894989,342.339996,343.579986,446433.0
1690207200,0,2023-07-24 14:00:00,343.575012,343.98999,343.429992,343.653015,407959.0
1690207500,0,2023-07-24 14:05:00,343.609985,344.399108,343.399993,343.590515,370089.0
1690207800,0,2023-07-24 14:10:00,343.589996,344.969696,343.329986,344.920013,315287.0
1690208100,0,2023-07-24 14:15:00,344.890014,345.899993,344.799987,345.720001,390106.0
1690208400,0,2023-07-24 14:20:00,345.690002,346.158905,345.309997,346.095001,317419.0
1690208700,0,2023-07-24 14:25:00,346.070007,346.200012,345.453887,345.801513,281188.0
1690209000,0,2023-07-24 14:30:00,345.799987,346.48999,345.070007,345.339996,418569.0
1690209300,0,2023-07-24 14:35:00,345.355499,345.420013,344.549987,344.619995,267908.0
1690209600,0,2023-07-24 14:40:00,344.600006,345.200012,344.506988,344.760009,302273.0
1690209900,0,2023-07-24 14:45:00,344.75,345.029998,344.049987,344.220001,249845.0
1690210200,0,2023-07-24 14:50:00,344.299987,344.679992,344.019989,344.619995,333915.0
1690210500,0,2023-07-24 14:55:00,344.618011,344.779998,344.25,344.320007,172847.0
1690210800,0,2023-07-24 15:00:00,344.464996,344.470001,344.209991,344.329986,185263.0
1690211100,0,2023-07-24 15:05:00,344.329986,344.420013,343.85501,344.179992,214818.0
1690211400,0,2023-07-24 15:10:00,344.179992,345.588714,343.880004,345.519989,335796.0
1690211700,0,2023-07-24 15:15:00,345.5,346.23999,345.5,345.820892,1299775.0
1690212000,0,2023-07-24 15:20:00,345.75,345.769989,344.720001,345.040008,291190.0
1690212300,0,2023-07-24 15:25:00,345.019989,345.019989,344.510009,344.510009,254520.0
1690212600,0,2023-07-24 15:30:00,344.5,344.540008,343.890014,343.98001,301318.0
1690212900,0,2023-07-24 15:35:00,343.959991,344.339996,343.377502,343.668701,270146.0
1690213200,0,2023-07-24 15:40:00,343.640014,343.950012,343.290008,343.940002,174034.0
1690213500,0,2023-07-24 15:45:00,343.98001,344.260009,343.79251,344.049987,250101.0
1690213800,0,2023-07-24 15:50:00,344.089996,344.299987,344.059997,344.190002,150919.0
1690214100,0,2023-07-24 15:55:00,344.23999,344.299987,343.910003,344.149993,204291.0
1690214400,0,2023-07-24 16:00:00,344.170013,344.660003,344.029998,344.48001,172933.0
1690214700,0,2023-07-24 16:05:00,344.459991,344.910003,344.359985,344.850006,218424.0
1690215000,0,2023-07-24 16:10:00,344.899993,345.029998,344.560791,344.779998,212683.0
1690215300,0,2023-07-24 16:15:00,344.752288,344.920013,344.070007,344.144989,159384.0
1690215600,0,2023-07-24 16:20:00,344.100006,344.109985,343.641693,344.005004,156078.0
1690215900,0,2023-07-24 16:25:00,344.019989,344.269989,343.850006,344.260009,101141.0
1690216200,0,2023-07-24 16:30:00,344.260009,344.630004,344.260009,344.535003,123756.0
1690216500,0,2023-07-24 16:35:00,344.535003,344.559906,344.209991,344.325012,92548.0
1690216800,0,2023-07-24 16:40:00,344.309997,344.410003,344.089996,344.209991,117056.0
1690217100,0,2023-07-24 16:45:00,344.209991,344.209991,343.880004,343.984985,104818.0
1690217400,0,2023-07-24 16:50:00,344.0,344.089996,343.820007,343.98999,144905.0
1690217700,0,2023-07-24 16:55:00,344.019989,344.160003,343.839996,343.910491,150832.0
1690218000,0,2023-07-24 17:00:00,343.904998,344.155395,343.684997,344.152191,163462.0
1690218300,0,2023-07-24 17:05:00,344.170013,344.404998,344.033508,344.283203,175651.0
1690218600,0,2023-07-24 17:10:00,344.284912,344.649993,344.214996,344.487487,129486.0
1690218900,0,2023-07-24 17:15:00,344.480285,344.600006,344.23001,344.350006,121227.0
1690219200,0,2023-07-24 17:20:00,344.320007,344.820007,344.269989,344.619995,159630.0
1690219500,0,2023-07-24 17:25:00,344.619995,344.940002,344.619995,344.940002,141058.0
1690219800,0,2023-07-24 17:30:00,344.940002,345.170013,344.760101,344.820007,180465.0
1690220100,0,2023-07-24 17:35:00,344.839996,345.399993,344.779998,345.299987,155109.0
1690220400,0,2023-07-24 17:40:00,345.299987,345.380004,345.170013,345.299987,92265.0
1690220700,0,2023-07-24 17:45:00,345.297485,345.579986,345.297485,345.549987,135329.0
1690221000,0,2023-07-24 17:50:00,345.558685,345.839996,345.390014,345.769989,1376550.0
1690221300,0,2023-07-24 17:55:00,345.760009,346.010009,345.48999,345.888214,161532.0
1690221600,0,2023-07-24 18:00:00,345.890014,346.23001,345.720001,346.049987,218865.0
1690221900,0,2023-07-24 18:05:00,346.041412,346.190002,345.483795,345.505004,327415.0
1690222200,0,2023-07-24 18:10:00,345.5,345.5,345.049987,345.234985,176802.0
1690222500,0,2023-07-24 18:15:00,345.220001,345.320007,344.890014,344.934997,187778.0
1690222800,0,2023-07-24 18:20:00,344.92749,345.059997,344.86499,344.98999,156593.0
1690223100,0,2023-07-24 18:25:00,344.984985,345.410003,344.929992,345.084991,148152.0
1690223400,0,2023-07-24 18:30:00,345.119995,345.119995,344.820007,344.920013,320038.0
1690223700,0,2023-07-24 18:35:00,344.950012,344.950012,344.579986,344.649993,152054.0
1690224000,0,2023-07-24 18:40:00,344.641906,344.789001,344.109985,344.35501,256180.0
1690224300,0,2023-07-24 18:45:00,344.339996,344.579986,344.174987,344.5,253890.0
1690224600,0,2023-07-24 18:50:00,344.515014,344.720001,344.444213,344.672607,125518.0
1690224900,0,2023-07-24 18:55:00,344.674987,344.829986,344.630004,344.75,97360.0
1690225200,0,2023-07-24 19:00:00,344.769989,345.149993,344.700012,344.820007,144688.0
1690225500,0,2023-07-24 19:05:00,344.829986,344.929901,344.510009,344.579986,171355.0
1690225800,0,2023-07-24 19:10:00,344.589996,344.799987,344.554992,344.619995,124964.0
1690226100,0,2023-07-24 19:15:00,344.619995,344.720001,344.519989,344.565002,127898.0
1690226400,0,2023-07-24 19:20:00,344.5531,344.678405,344.440093,344.640014,129024.0
1690226700,0,2023-07-24 19:25:00,344.619995,344.654998,344.109985,344.174987,190098.0
1690227000,0,2023-07-24 19:30:00,344.186004,344.639892,344.149993,344.380004,250018.0
1690227300,0,2023-07-24 19:35:00,344.369995,344.459991,344.179992,344.200012,180059.0
1690227600,0,2023-07-24 19:40:00,344.190002,344.559997,344.190002,344.538696,259966.0
1690227900,0,2023-07-24 19:45:00,344.559997,344.73001,344.470001,344.519989,247495.0
1690228200,0,2023-07-24 19:50:00,344.529998,344.899993,344.299987,344.48001,408609.0
1690228500,0,2023-07-24 19:55:00,344.48999,345.260009,344.470001,345.109985,800264.0
1690291800,0,2023-07-25 13:30:00,347.109985,347.383209,345.160003,345.48001,1730083.0
1690292100,0,2023-07-25 13:35:00,345.48999,346.420013,345.070007,346.209991,582092.0
1690292400,0,2023-07-25 13:40:00,346.196685,347.459991,346.089996,347.380004,480854.0
1690292700,0,2023-07-25 13:45:00,347.350006,348.299987,347.220001,348.299987,740327.0
1690293000,0,2023-07-25 13:50:00,348.299987,348.320007,347.029998,347.065002,463098.0
1690293300,0,2023-07-25 13:55:00,347.065002,348.140014,346.799987,347.899993,481327.0
1690293600,0,2023-07-25 14:00:00,347.880004,347.98999,347.079986,347.23001,302638.0
1690293900,0,2023-07-25 14:05:00,347.200012,347.339996,346.399993,346.993408,329255.0
1690294200,0,2023-07-25 14:10:00,346.959991,347.880004,346.959991,347.450012,412402.0
1690294500,0,2023-07-25 14:15:00,347.450012,347.5,346.510009,346.540008,339609.0
1690294800,0,2023-07-25 14:20:00,346.519989,347.679992,346.48999,347.000793,443974.0
1690295100,0,2023-07-25 14:25:00,346.994995,347.179992,346.48001,346.75,273184.0
1690295400,0,2023-07-25 14:30:00,346.73999,346.98001,346.220001,346.799987,358217.0
1690295700,0,2023-07-25 14:35:00,346.790008,347.130004,346.649993,346.959991,199053.0
1690296000,0,2023-07-25 14:40:00,346.959991,347.029998,346.209991,346.390106,206557.0
1690296300,0,2023-07-25 14:45:00,346.380004,346.809997,346.220001,346.584991,249649.0
1690296600,0,2023-07-25 14:50:00,346.570007,346.570007,345.899993,346.144195,451954.0
1690296900,0,2023-07-25 14:55:00,346.160003,346.329986,345.850006,346.140014,212822.0
1690297200,0,2023-07-25 15:00:00,346.190002,346.714996,346.11621,346.576812,225388.0
1690297500,0,2023-07-25 15:05:00,346.570098,346.924987,346.48001,346.769989,226134.0
1690297800,0,2023-07-25 15:10:00,346.760192,347.109985,346.519989,347.02481,188871.0
1690298100,0,2023-07-25 15:15:00,347.049987,347.459991,346.910003,347.359985,245978.0
1690298400,0,2023-07-25 15:20:00,347.359985,347.720001,347.100006,347.5,352965.0
1690298700,0,2023-07-25 15:25:00,347.521209,347.839996,347.299987,347.410003,283509.0
1690299000,0,2023-07-25 15:30:00,347.413909,348.25,347.25,348.142608,319698.0
1690299300,0,2023-07-25 15:35:00,348.144989,348.829986,348.130004,348.679992,403715.0
1690299600,0,2023-07-25 15:40:00,348.660003,348.920013,348.440002,348.590087,285406.0
1690299900,0,2023-07-25 15:45:00,348.600006,349.139892,348.429992,348.720001,262202.0
1690300200,0,2023-07-25 15:50:00,348.720092,349.25,348.720092,349.138397,313190.0
1690300500,0,2023-07-25 15:55:00,349.140014,349.220001,348.549987,348.570007,273724.0
1690300800,0,2023-07-25 16:00:00,348.600006,349.25,348.549987,349.25,344948.0
1690301100,0,2023-07-25 16:05:00,349.23999,349.950012,349.179992,349.919891,415845.0
1690301400,0,2023-07-25 16:10:00,349.910003,349.959991,348.579986,348.795013,387662.0
1690301700,0,2023-07-25 16:15:00,348.769989,348.769989,348.380004,348.690002,322626.0
1690302000,0,2023-07-25 16:20:00,348.684997,348.98999,348.200103,348.390014,318924.0
1690302300,0,2023-07-25 16:25:00,348.429992,348.890014,348.209991,348.787994,241835.0
1690302600,0,2023-07-25 16:30:00,348.769989,348.970001,348.48999,348.915008,213701.0
1690302900,0,2023-07-25 16:35:00,348.899993,349.329986,348.820007,349.208801,227007.0
1690303200,0,2023-07-25 16:40:00,349.200012,349.600006,348.880004,349.557708,267017.0
1690303500,0,2023-07-25 16:45:00,349.579986,349.779998,349.42041,349.684997,222318.0
1690303800,0,2023-07-25 16:50:00,349.670013,350.390014,349.670013,350.329986,370327.0
1690304100,0,2023-07-25 16:55:00,350.34851,350.410003,350.019989,350.175689,357705.0
1690304400,0,2023-07-25 17:00:00,350.149993,350.729705,350.0,350.380004,375846.0
1690304700,0,2023-07-25 17:05:00,350.390014,350.410003,349.920013,350.079986,239331.0
1690305000,0,2023-07-25 17:10:00,350.049987,350.529998,349.98001,350.420013,275312.0
1690305300,0,2023-07-25 17:15:00,350.418487,350.799011,350.380004,350.429992,233519.0
1690305600,0,2023-07-25 17:20:00,350.420013,350.700012,350.410003,350.630004,189296.0
1690305900,0,2023-07-25 17:25:00,350.640014,350.899993,350.640014,350.7901,205812.0
1690306200,0,2023-07-25 17:30:00,350.820007,351.049987,350.679992,351.00531,270107.0
1690306500,0,2023-07-25 17:35:00,350.98999,351.130004,350.399993,350.834991,336278.0
1690306800,0,2023-07-25 17:40:00,350.829101,350.829986,350.510009,350.660003,195865.0
1690307100,0,2023-07-25 17:45:00,350.640014,350.640014,350.040008,350.14859,186764.0
1690307400,0,2023-07-25 17:50:00,350.140014,350.290008,349.98001,350.209991,202939.0
1690307700,0,2023-07-25 17:55:00,350.23001,350.529998,350.130004,350.350006,177644.0
1690308000,0,2023-07-25 18:00:00,350.359985,350.959991,350.25,350.815002,284174.0
1690308300,0,2023-07-25 18:05:00,350.834014,350.910003,350.450012,350.825012,209756.0
1690308600,0,2023-07-25 18:10:00,350.809997,351.359008,350.795013,351.149993,291119.0
1690308900,0,2023-07-25 18:15:00,351.160003,351.299987,350.744995,350.929992,301886.0
1690309200,0,2023-07-25 18:20:00,350.929992,351.619995,350.920013,351.468994,345649.0
1690309500,0,2023-07-25 18:25:00,351.464996,351.570007,350.75,350.779998,279147.0
1690309800,0,2023-07-25 18:30:00,350.790008,351.279296,350.779998,351.146301,211394.0
1690310100,0,2023-07-25 18:35:00,351.160003,351.329101,350.98001,351.010009,228005.0
1690310400,0,2023-07-25 18:40:00,351.010009,351.420013,350.910003,351.399993,228208.0
1690310700,0,2023-07-25 18:45:00,351.415008,351.440002,351.130004,351.154998,222935.0
1690311000,0,2023-07-25 18:50:00,351.179901,351.462707,351.149993,351.391601,215053.0
1690311300,0,2023-07-25 18:55:00,351.419006,351.419891,350.320007,350.354003,386732.0
1690311600,0,2023-07-25 19:00:00,350.329986,351.032501,350.190002,350.890014,341057.0
1690311900,0,2023-07-25 19:05:00,350.915008,351.23999,350.859985,351.149993,323287.0
1690312200,0,2023-07-25 19:10:00,351.149993,351.309997,350.75,351.268707,307697.0
1690312500,0,2023-07-25 19:15:00,351.269989,351.299987,350.679992,350.734985,268083.0
1690312800,0,2023-07-25 19:20:00,350.736511,351.23001,350.579986,350.848114,290772.0
1690313100,0,2023-07-25 19:25:00,350.850006,351.059997,350.670013,350.769989,312979.0
1690313400,0,2023-07-25 19:30:00,350.75,350.918304,350.23001,350.562194,351258.0
1690313700,0,2023-07-25 19:35:00,350.549987,350.869995,350.299987,350.399993,363915.0
1690314000,0,2023-07-25 19:40:00,350.390014,350.475006,349.970001,350.109985,445506.0
1690314300,0,2023-07-25 19:45:00,350.079986,350.269989,349.913604,350.165008,704623.0
1690314600,0,2023-07-25 19:50:00,350.149993,351.890014,350.0,351.0979,1326036.0
1690314900,0,2023-07-25 19:55:00,351.070404,351.399993,349.619995,350.950012,2302497.0
1690378200,0,2023-07-26 13:30:00,341.440002,344.670013,338.179992,338.250488,5879496.0
1690378500,0,2023-07-26 13:35:00,338.220001,338.940002,337.100006,338.420013,2260089.0
1690378800,0,2023-07-26 13:40:00,338.429992,340.48001,338.040008,339.98001,1550660.0
1690379100,0,2023-07-26 13:45:00,339.977996,341.25,339.053588,340.329986,1240386.0
1690379400,0,2023-07-26 13:50:00,340.299987,341.149993,339.399993,340.660003,993888.0
1690379700,0,2023-07-26 13:55:00,340.625,341.869903,340.300109,341.365203,990114.0
1690380000,0,2023-07-26 14:00:00,341.369995,341.600006,339.600006,339.630004,1037390.0
1690380300,0,2023-07-26 14:05:00,339.611389,340.190002,339.130004,339.311798,1125320.0
1690380600,0,2023-07-26 14:10:00,339.325012,339.529998,338.209991,338.720001,849145.0
1690380900,0,2023-07-26 14:15:00,338.630004,338.815002,337.5,337.679992,1038021.0
1690381200,0,2023-07-26 14:20:00,337.660003,338.179992,337.23999,337.709991,875945.0
1690381500,0,2023-07-26 14:25:00,337.700012,337.850006,335.880096,336.127014,1557632.0
1690381800,0,2023-07-26 14:30:00,336.119995,336.679992,335.590087,336.100006,1042039.0
1690382100,0,2023-07-26 14:35:00,336.079406,337.390014,336.060211,336.429992,947507.0
1690382400,0,2023-07-26 14:40:00,336.410003,336.48001,335.73999,335.774993,687329.0
1690382700,0,2023-07-26 14:45:00,335.515014,336.700012,335.170013,335.329986,1229039.0
1690383000,0,2023-07-26 14:50:00,335.339996,335.760009,334.799987,335.260009,1310898.0
1690383300,0,2023-07-26 14:55:00,335.260009,335.529998,333.929992,334.089996,1148064.0
1690383600,0,2023-07-26 15:00:00,334.105987,334.640014,333.109985,334.599914,1166118.0
1690383900,0,2023-07-26 15:05:00,334.589996,335.5,334.5,335.086914,704198.0
1690384200,0,2023-07-26 15:10:00,335.082,336.069885,335.040008,335.940002,760348.0
1690384500,0,2023-07-26 15:15:00,335.9458,336.570007,335.209991,336.44989,787311.0
1690384800,0,2023-07-26 15:20:00,336.429992,336.599609,336.0,336.0,610043.0
1690385100,0,2023-07-26 15:25:00,336.0,336.880004,335.970001,336.809997,497200.0
1690385400,0,2023-07-26 15:30:00,336.7901,337.14569,336.28601,336.968811,661525.0
1690385700,0,2023-07-26 15:35:00,336.959991,337.220001,336.600006,337.065002,445209.0
1690386000,0,2023-07-26 15:40:00,337.100006,337.450012,336.799987,336.979888,399596.0
1690386300,0,2023-07-26 15:45:00,336.98001,337.23999,336.160003,336.940002,396315.0
1690386600,0,2023-07-26 15:50:00,336.98001,337.265014,336.700012,337.054992,334648.0
1690386900,0,2023-07-26 15:55:00,337.070007,337.260498,336.769989,336.950012,386417.0
1690387200,0,2023-07-26 16:00:00,336.98001,336.98001,336.334014,336.789489,292027.0
1690387500,0,2023-07-26 16:05:00,336.756286,336.779998,336.299987,336.519989,235689.0
1690387800,0,2023-07-26 16:10:00,336.559997,336.829986,336.399993,336.549987,239874.0
1690388100,0,2023-07-26 16:15:00,336.529998,336.616088,335.920013,336.135009,371618.0
1690388400,0,2023-07-26 16:20:00,336.135009,336.135009,335.100006,335.25,464833.0
1690388700,0,2023-07-26 16:25:00,335.209991,335.290008,334.940002,335.029998,484433.0
1690389000,0,2023-07-26 16:30:00,335.040008,335.315002,334.859985,335.11499,343771.0
1690389300,0,2023-07-26 16:35:00,335.100006,335.129699,334.579986,334.834991,350666.0
1690389600,0,2023-07-26 16:40:00,334.820007,335.109985,334.600006,335.079986,330155.0
1690389900,0,2023-07-26 16:45:00,335.059997,335.249908,334.869995,334.889892,328855.0
1690390200,0,2023-07-26 16:50:00,334.869995,335.040008,334.720001,334.904998,264082.0
1690390500,0,2023-07-26 16:55:00,334.940002,335.390014,334.850006,335.299987,333828.0
1690390800,0,2023-07-26 17:00:00,335.290008,335.649993,335.170013,335.540008,326210.0
1690391100,0,2023-07-26 17:05:00,335.519989,335.677001,335.170013,335.660003,530929.0
1690391400,0,2023-07-26 17:10:00,335.640106,335.73001,335.350006,335.560791,286691.0
1690391700,0,2023-07-26 17:15:00,335.559997,335.559997,334.738311,334.790008,328855.0
1690392000,0,2023-07-26 17:20:00,334.790008,334.98999,334.660003,334.979888,283298.0
1690392300,0,2023-07-26 17:25:00,334.971984,335.320007,334.950012,335.109985,284411.0
1690392600,0,2023-07-26 17:30:00,335.111999,335.149993,334.829986,335.079986,218287.0
1690392900,0,2023-07-26 17:35:00,335.070007,335.25,334.880004,335.029998,256607.0
1690393200,0,2023-07-26 17:40:00,335.010009,335.089996,334.660003,334.709991,304675.0
1690393500,0,2023-07-26 17:45:00,334.720001,335.23001,334.5,335.221008,364819.0
1690393800,0,2023-07-26 17:50:00,335.217987,335.23001,334.660003,334.809997,234265.0
1690394100,0,2023-07-26 17:55:00,334.800109,335.091003,334.769989,334.929992,227096.0
1690394400,0,2023-07-26 18:00:00,334.839996,335.799987,334.5,335.300109,582098.0
1690394700,0,2023-07-26 18:05:00,335.369995,335.73999,334.920013,335.660003,449020.0
1690395000,0,2023-07-26 18:10:00,335.660003,336.409912,335.5,335.619995,659858.0
1690395300,0,2023-07-26 18:15:00,335.670013,336.009796,335.290008,335.924987,365264.0
1690395600,0,2023-07-26 18:20:00,335.940002,336.190002,335.575592,335.720001,267925.0
1690395900,0,2023-07-26 18:25:00,335.700012,335.700012,334.880004,335.170013,331952.0
1690396200,0,2023-07-26 18:30:00,335.209991,335.940002,335.130004,335.44989,345373.0
1690396500,0,2023-07-26 18:35:00,335.450012,337.269989,335.450012,337.100006,620348.0
1690396800,0,2023-07-26 18:40:00,337.089996,338.18869,336.809997,337.167388,930991.0
1690397100,0,2023-07-26 18:45:00,337.23999,337.299987,336.23999,336.399993,508355.0
1690397400,0,2023-07-26 18:50:00,336.402496,337.019989,336.23999,336.98001,410047.0
1690397700,0,2023-07-26 18:55:00,337.009887,337.009887,335.48001,336.010009,434058.0
1690398000,0,2023-07-26 19:00:00,335.984985,336.600006,335.890014,336.200012,351210.0
1690398300,0,2023-07-26 19:05:00,336.200012,336.320007,334.029998,334.459991,641493.0
1690398600,0,2023-07-26 19:10:00,334.450012,335.299987,334.200012,334.959991,397583.0
1690398900,0,2023-07-26 19:15:00,334.929992,335.079986,334.190002,334.60321,464214.0
1690399200,0,2023-07-26 19:20:00,334.600006,335.929992,334.5,335.100006,600601.0
1690399500,0,2023-07-26 19:25:00,335.029998,335.849914,334.880004,335.760101,367480.0
1690399800,0,2023-07-26 19:30:00,335.765014,337.019989,335.529998,337.0,674513.0
1690400100,0,2023-07-26 19:35:00,337.000091,337.179992,336.23999,336.852386,548864.0
1690400400,0,2023-07-26 19:40:00,336.859985,337.799987,336.820007,337.774993,697188.0
1690400700,0,2023-07-26 19:45:00,337.790008,337.890014,337.059997,337.165008,692444.0
1690401000,0,2023-07-26 19:50:00,337.149993,337.73001,336.540008,337.583496,921521.0
1690401300,0,2023-07-26 19:55:00,337.600006,338.010009,337.309997,337.929992,1584637.0
1690464600,0,2023-07-27 13:30:00,340.48001,340.970001,339.529998,340.269989,2645517.0
1690464900,0,2023-07-27 13:35:00,340.279998,340.619995,338.790008,339.75,1159642.0
1690465200,0,2023-07-27 13:40:00,339.760009,340.660003,339.450012,340.529998,784298.0
1690465500,0,2023-07-27 13:45:00,340.559997,341.329986,339.290008,339.559997,938970.0
1690465800,0,2023-07-27 13:50:00,339.549987,339.660003,338.519989,338.970001,708436.0
1690466100,0,2023-07-27 13:55:00,338.959991,339.070007,338.0,338.035003,711107.0
1690466400,0,2023-07-27 14:00:00,338.045013,338.25,336.429992,337.48001,1027233.0
1690466700,0,2023-07-27 14:05:00,337.470001,338.079986,336.5,337.040008,665881.0
1690467000,0,2023-07-27 14:10:00,337.054992,337.312103,336.450103,336.769989,496304.0
1690467300,0,2023-07-27 14:15:00,336.73999,337.149993,336.459594,336.483184,437663.0
1690467600,0,2023-07-27 14:20:00,336.470001,336.784484,335.679992,335.679992,575063.0
1690467900,0,2023-07-27 14:25:00,335.690002,335.69989,334.579986,334.670013,900142.0
1690468200,0,2023-07-27 14:30:00,334.640014,335.140014,334.279998,335.035003,620806.0
1690468500,0,2023-07-27 14:35:00,335.040008,335.299987,334.48001,334.809997,480384.0
1690468800,0,2023-07-27 14:40:00,334.790008,335.200012,334.663604,335.109985,430276.0
1690469100,0,2023-07-27 14:45:00,335.100006,336.304992,335.0,335.45401,659387.0
1690469400,0,2023-07-27 14:50:00,335.436309,335.484985,335.0,335.25,414105.0
1690469700,0,2023-07-27 14:55:00,335.269989,335.670013,335.0,335.39981,494096.0
1690470000,0,2023-07-27 15:00:00,335.429992,336.869995,335.429992,336.459197,552413.0
1690470300,0,2023-07-27 15:05:00,336.450012,337.0,336.089996,336.325012,419118.0
1690470600,0,2023-07-27 15:10:00,336.3125,336.890014,336.149993,336.269989,290733.0
1690470900,0,2023-07-27 15:15:00,336.23999,336.359985,335.829986,336.099914,236707.0
1690471200,0,2023-07-27 15:20:00,336.0513,336.470001,335.809997,336.079986,206255.0
1690471500,0,2023-07-27 15:25:00,336.100006,336.720001,335.969604,336.679992,291108.0
1690471800,0,2023-07-27 15:30:00,336.670013,337.25,336.660095,337.100006,318190.0
1690472100,0,2023-07-27 15:35:00,337.049987,337.25,336.375,336.470001,264373.0
1690472400,0,2023-07-27 15:40:00,336.470001,336.609985,336.170013,336.44989,253158.0
1690472700,0,2023-07-27 15:45:00,336.410003,336.470001,335.649993,335.670013,236113.0
1690473000,0,2023-07-27 15:50:00,335.665008,335.889801,335.269989,335.369995,273555.0
1690473300,0,2023-07-27 15:55:00,335.390014,335.390014,334.820007,335.309997,369355.0
1690473600,0,2023-07-27 16:00:00,335.299499,335.619995,335.110504,335.5,267993.0
1690473900,0,2023-07-27 16:05:00,335.529998,335.609985,335.360107,335.515014,134991.0
1690474200,0,2023-07-27 16:10:00,335.540008,336.119995,335.529998,335.975006,224638.0
1690474500,0,2023-07-27 16:15:00,336.0,336.179992,335.470001,335.635009,222584.0
1690474800,0,2023-07-27 16:20:00,335.65979,335.65979,335.203491,335.541809,171276.0
1690475100,0,2023-07-27 16:25:00,335.559997,336.48001,335.559997,336.410003,272813.0
1690475400,0,2023-07-27 16:30:00,336.399993,336.5,335.850006,336.019989,303959.0
1690475700,0,2023-07-27 16:35:00,336.0,336.209991,335.850097,336.079986,156132.0
1690476000,0,2023-07-27 16:40:00,336.070007,336.450195,336.0,336.299987,235015.0
1690476300,0,2023-07-27 16:45:00,336.260009,336.459991,335.959991,336.079986,194037.0
1690476600,0,2023-07-27 16:50:00,336.089996,336.140014,335.399993,335.630004,206278.0
1690476900,0,2023-07-27 16:55:00,335.630004,335.630004,335.279998,335.584991,155017.0
1690477200,0,2023-07-27 17:00:00,335.609985,335.929992,335.440002,335.519989,172626.0
1690477500,0,2023-07-27 17:05:00,335.459991,335.73001,334.98999,335.5,428621.0
1690477800,0,2023-07-27 17:10:00,335.5,335.950012,335.5,335.774993,167806.0
1690478100,0,2023-07-27 17:15:00,335.75,335.869995,334.779998,334.850006,535052.0
1690478400,0,2023-07-27 17:20:00,334.899993,334.899993,334.320007,334.430908,393246.0
1690478700,0,2023-07-27 17:25:00,334.410003,334.410003,333.609985,333.670989,525177.0
1690479000,0,2023-07-27 17:30:00,333.660003,333.700012,333.040008,333.149993,460974.0
1690479300,0,2023-07-27 17:35:00,333.089996,333.420013,332.519989,333.03009,722014.0
1690479600,0,2023-07-27 17:40:00,333.029998,334.070007,333.0,333.959991,351800.0
1690479900,0,2023-07-27 17:45:00,334.0,334.059997,333.510009,333.839996,234187.0
1690480200,0,2023-07-27 17:50:00,333.859985,334.299987,333.850006,334.142486,226490.0
1690480500,0,2023-07-27 17:55:00,334.149993,334.350006,334.070007,334.350006,223424.0
1690480800,0,2023-07-27 18:00:00,334.359985,334.600006,333.850006,334.320007,348905.0
1690481100,0,2023-07-27 18:05:00,334.300109,334.540313,333.23001,333.666198,335854.0
1690481400,0,2023-07-27 18:10:00,333.630004,333.649993,332.337097,332.494995,469043.0
1690481700,0,2023-07-27 18:15:00,332.459991,333.049987,332.309997,333.015014,289305.0
1690482000,0,2023-07-27 18:20:00,333.015014,333.249908,332.279998,332.423614,266057.0
1690482300,0,2023-07-27 18:25:00,332.440002,333.269989,331.940002,332.100006,499289.0
1690482600,0,2023-07-27 18:30:00,332.084991,332.520812,331.649993,331.899993,386983.0
1690482900,0,2023-07-27 18:35:00,331.880004,332.589996,331.25,331.660003,338040.0
1690483200,0,2023-07-27 18:40:00,331.679992,332.304992,331.540008,332.130004,297459.0
1690483500,0,2023-07-27 18:45:00,332.149993,332.579986,331.890014,332.309997,317501.0
1690483800,0,2023-07-27 18:50:00,332.299987,332.350006,331.660003,331.869995,359113.0
1690484100,0,2023-07-27 18:55:00,331.829986,331.829986,331.149993,331.149993,322783.0
1690484400,0,2023-07-27 19:00:00,331.149993,331.589996,331.070007,331.510009,248296.0
1690484700,0,2023-07-27 19:05:00,331.459991,331.470001,330.589996,331.23999,434842.0
1690485000,0,2023-07-27 19:10:00,331.220001,331.75,331.170013,331.630096,313064.0
1690485300,0,2023-07-27 19:15:00,331.630004,331.869995,331.299987,331.61499,381248.0
1690485600,0,2023-07-27 19:20:00,331.630004,331.660003,331.019989,331.125,354655.0
1690485900,0,2023-07-27 19:25:00,331.109985,331.200012,330.755004,330.829986,361570.0
1690486200,0,2023-07-27 19:30:00,330.850006,331.100006,330.73999,330.760009,315657.0
1690486500,0,2023-07-27 19:35:00,330.769989,331.029907,330.329986,330.380004,551510.0
1690486800,0,2023-07-27 19:40:00,330.380004,330.540008,329.52301,329.630004,1080791.0
1690487100,0,2023-07-27 19:45:00,329.619995,329.959991,329.049987,329.73999,761958.0
1690487400,0,2023-07-27 19:50:00,329.709991,330.73001,329.700012,330.589996,840843.0
1690487700,0,2023-07-27 19:55:00,330.559997,331.260009,330.059997,330.720001,1341185.0
1690551000,0,2023-07-28 13:30:00,333.670013,334.839996,333.350006,334.779998,1967957.0
1690551300,0,2023-07-28 13:35:00,334.790008,335.049987,333.170013,335.041809,795941.0
1690551600,0,2023-07-28 13:40:00,334.809906,335.660003,334.649993,335.199584,908609.0
1690551900,0,2023-07-28 13:45:00,335.23999,336.179992,335.200012,335.950012,748205.0
1690552200,0,2023-07-28 13:50:00,335.970001,337.070007,335.859985,337.070007,674730.0
1690552500,0,2023-07-28 13:55:00,337.029998,337.057495,335.399993,335.670013,528808.0
1690552800,0,2023-07-28 14:00:00,335.720001,337.450012,335.684997,337.330108,628679.0
1690553100,0,2023-07-28 14:05:00,337.350006,337.369995,336.290008,336.679992,396056.0
1690553400,0,2023-07-28 14:10:00,336.679992,336.98999,336.380004,336.440002,235496.0
1690553700,0,2023-07-28 14:15:00,336.410003,337.369995,336.320007,337.170013,397786.0
1690554000,0,2023-07-28 14:20:00,337.200012,337.519989,336.899993,337.390014,312512.0
1690554300,0,2023-07-28 14:25:00,337.394195,337.434997,336.570007,337.160003,365075.0
1690554600,0,2023-07-28 14:30:00,337.134887,337.660003,337.059997,337.440002,407682.0
1690554900,0,2023-07-28 14:35:00,337.479888,337.5,335.850006,335.946899,356875.0
1690555200,0,2023-07-28 14:40:00,335.920013,336.429992,335.519989,335.623596,365519.0
1690555500,0,2023-07-28 14:45:00,335.609985,336.100006,335.459991,335.989593,272990.0
1690555800,0,2023-07-28 14:50:00,336.0,336.299987,335.140106,335.333709,270848.0
1690556100,0,2023-07-28 14:55:00,335.359985,336.315002,335.329986,336.23999,266631.0
1690556400,0,2023-07-28 15:00:00,336.260009,336.929992,336.260009,336.75,327028.0
1690556700,0,2023-07-28 15:05:00,336.73999,336.98001,336.440002,336.850006,235376.0
1690557000,0,2023-07-28 15:10:00,336.850006,337.119995,336.540008,336.740386,172396.0
1690557300,0,2023-07-28 15:15:00,336.720001,337.369995,336.720001,337.279998,236640.0
1690557600,0,2023-07-28 15:20:00,337.290008,337.619995,337.170013,337.434997,272725.0
1690557900,0,2023-07-28 15:25:00,337.399993,337.850006,337.225006,337.660003,280348.0
1690558200,0,2023-07-28 15:30:00,337.640014,337.75,337.420013,337.73999,221278.0
1690558500,0,2023-07-28 15:35:00,337.73001,338.299011,337.660308,338.184997,278229.0
1690558800,0,2023-07-28 15:40:00,338.182495,338.769989,338.119995,338.709991,353171.0
1690559100,0,2023-07-28 15:45:00,338.690002,339.049987,338.48001,338.970001,348273.0
1690559400,0,2023-07-28 15:50:00,338.975006,339.98999,338.972991,339.970092,453707.0
1690559700,0,2023-07-28 15:55:00,339.975006,340.010009,339.059997,339.25,466973.0
1690560000,0,2023-07-28 16:00:00,339.170104,339.260009,338.401885,338.422607,305236.0
1690560300,0,2023-07-28 16:05:00,338.420013,338.700012,338.070007,338.200012,288925.0
1690560600,0,2023-07-28 16:10:00,338.190002,338.799987,338.109985,338.756988,274633.0
1690560900,0,2023-07-28 16:15:00,338.720001,338.779998,338.510009,338.609497,141655.0
1690561200,0,2023-07-28 16:20:00,338.600006,338.949005,338.380004,338.790008,219420.0
1690561500,0,2023-07-28 16:25:00,338.837097,339.25,338.660095,339.214996,217090.0
1690561800,0,2023-07-28 16:30:00,339.209991,339.23999,338.978393,339.098999,170136.0
1690562100,0,2023-07-28 16:35:00,339.109985,339.23999,338.821014,338.919311,159300.0
1690562400,0,2023-07-28 16:40:00,338.929992,339.010009,338.709991,338.760009,118633.0
1690562700,0,2023-07-28 16:45:00,338.73999,339.079986,338.709991,339.061492,146316.0
1690563000,0,2023-07-28 16:50:00,339.059997,339.399993,338.8768,339.200012,151282.0
1690563300,0,2023-07-28 16:55:00,339.209991,339.219909,338.570098,338.690002,156780.0
1690563600,0,2023-07-28 17:00:00,338.649993,338.649993,338.279998,338.36499,155625.0
1690563900,0,2023-07-28 17:05:00,338.309997,338.390014,337.780487,337.869995,175035.0
1690564200,0,2023-07-28 17:10:00,337.839996,338.390014,337.48999,338.374786,196024.0
1690564500,0,2023-07-28 17:15:00,338.385009,338.515014,338.101013,338.369995,149909.0
1690564800,0,2023-07-28 17:20:00,338.359985,338.5,337.929992,338.440002,132947.0
1690565100,0,2023-07-28 17:25:00,338.470001,338.5,338.070007,338.100006,94132.0
1690565400,0,2023-07-28 17:30:00,338.079986,338.459991,337.73001,337.799987,182403.0
1690565700,0,2023-07-28 17:35:00,337.799987,337.948791,337.450012,337.931793,130936.0
1690566000,0,2023-07-28 17:40:00,337.940002,337.940002,337.100006,337.429992,187536.0
1690566300,0,2023-07-28 17:45:00,337.429992,337.450012,336.929992,337.089996,224303.0
1690566600,0,2023-07-28 17:50:00,337.100006,337.95581,337.070007,337.95581,157564.0
1690566900,0,2023-07-28 17:55:00,337.941101,338.759887,337.890014,338.649993,178077.0
1690567200,0,2023-07-28 18:00:00,338.609985,338.959991,338.589996,338.940002,151540.0
1690567500,0,2023-07-28 18:05:00,338.959991,339.040008,338.75,338.899993,176726.0
1690567800,0,2023-07-28 18:10:00,338.910003,338.929992,338.350006,338.552001,158558.0
1690568100,0,2023-07-28 18:15:00,338.570007,338.69989,338.390014,338.619995,94109.0
1690568400,0,2023-07-28 18:20:00,338.609985,339.040008,338.570007,338.73001,131781.0
1690568700,0,2023-07-28 18:25:00,338.720001,339.0,338.679992,338.869995,92836.0
1690569000,0,2023-07-28 18:30:00,338.839996,338.879211,338.369995,338.450012,134769.0
1690569300,0,2023-07-28 18:35:00,338.459991,338.509887,337.440002,337.579986,201574.0
1690569600,0,2023-07-28 18:40:00,337.548309,338.686492,337.505004,338.664703,239865.0
1690569900,0,2023-07-28 18:45:00,338.649993,338.970001,338.579986,338.75,175760.0
1690570200,0,2023-07-28 18:50:00,338.769989,339.260009,338.709991,339.160003,262806.0
1690570500,0,2023-07-28 18:55:00,339.119995,339.149993,338.809997,338.950012,166358.0
1690570800,0,2023-07-28 19:00:00,338.940002,339.079895,338.519989,339.054992,141759.0
1690571100,0,2023-07-28 19:05:00,339.040008,339.390014,338.929992,339.119995,238895.0
1690571400,0,2023-07-28 19:10:00,339.109985,339.177703,338.809997,339.079986,220042.0
1690571700,0,2023-07-28 19:15:00,339.089996,339.369995,338.959991,339.369995,182675.0
1690572000,0,2023-07-28 19:20:00,339.350006,339.379913,338.640014,338.769989,208580.0
1690572300,0,2023-07-28 19:25:00,338.769989,338.950012,338.190002,338.204986,242623.0
1690572600,0,2023-07-28 19:30:00,338.23001,338.910003,338.119995,338.732513,209785.0
1690572900,0,2023-07-28 19:35:00,338.720001,338.850006,338.100006,338.11499,219823.0
1690573200,0,2023-07-28 19:40:00,338.130004,338.320007,337.959991,338.279998,259670.0
1690573500,0,2023-07-28 19:45:00,338.23999,338.600006,337.899993,337.899993,328734.0
1690573800,0,2023-07-28 19:50:00,337.880004,338.48001,337.709991,338.259887,474390.0
1690574100,0,2023-07-28 19:55:00,338.260009,338.529998,337.899993,338.350006,1211053.0
1690810200,0,2023-07-31 13:30:00,336.920013,337.679992,335.760009,336.220001,1283276.0
1690810500,0,2023-07-31 13:35:00,336.149993,337.695007,336.100006,337.059997,411211.0
1690810800,0,2023-07-31 13:40:00,337.119995,337.350006,335.850006,336.390014,472948.0
1690811100,0,2023-07-31 13:45:00,336.380004,337.350006,336.059997,336.25,332568.0
1690811400,0,2023-07-31 13:50:00,336.279998,336.369995,334.850006,334.984985,575380.0
1690811700,0,2023-07-31 13:55:00,334.989898,335.069885,333.779998,334.375,646607.0
1690812000,0,2023-07-31 14:00:00,334.385009,334.5,333.359985,333.640014,488325.0
1690812300,0,2023-07-31 14:05:00,333.619995,334.140014,333.570007,334.130004,511015.0
1690812600,0,2023-07-31 14:10:00,334.140014,335.23001,333.859985,335.059997,474993.0
1690812900,0,2023-07-31 14:15:00,335.070007,335.25,334.160003,334.415008,311950.0
1690813200,0,2023-07-31 14:20:00,334.399993,334.975006,334.399993,334.570007,247783.0
1690813500,0,2023-07-31 14:25:00,334.565002,335.049987,334.429992,334.839996,266115.0
1690813800,0,2023-07-31 14:30:00,334.859985,335.070007,334.0,334.070007,296819.0
1690814100,0,2023-07-31 14:35:00,334.049987,335.0,333.899993,334.815002,242065.0
1690814400,0,2023-07-31 14:40:00,334.809997,334.890014,334.288208,334.75,172920.0
1690814700,0,2023-07-31 14:45:00,334.877593,335.619995,334.450012,335.609985,320812.0
1690815000,0,2023-07-31 14:50:00,335.600006,335.670013,335.0,335.339996,306431.0
1690815300,0,2023-07-31 14:55:00,335.358001,335.790008,335.320007,335.450012,251547.0
1690815600,0,2023-07-31 15:00:00,335.440002,336.343597,335.399993,336.160003,286217.0
1690815900,0,2023-07-31 15:05:00,336.170013,336.200012,335.679992,335.68991,165378.0
1690816200,0,2023-07-31 15:10:00,335.679992,336.089996,335.554992,335.709899,213528.0
1690816500,0,2023-07-31 15:15:00,335.73001,335.73001,334.700012,335.075012,349453.0
1690816800,0,2023-07-31 15:20:00,335.089996,335.135009,334.720001,334.799987,185560.0
1690817100,0,2023-07-31 15:25:00,334.779998,335.0,334.519989,334.570007,234102.0
1690817400,0,2023-07-31 15:30:00,334.589996,334.75,333.829986,334.320007,308371.0
1690817700,0,2023-07-31 15:35:00,334.315002,334.799896,333.850006,333.982513,232617.0
1690818000,0,2023-07-31 15:40:00,333.975006,334.249603,333.880004,334.130004,314848.0
1690818300,0,2023-07-31 15:45:00,334.130004,334.779998,334.059997,334.565887,208490.0
1690818600,0,2023-07-31 15:50:00,334.554992,334.600006,333.640014,333.839996,337463.0
1690818900,0,2023-07-31 15:55:00,333.829986,334.46701,333.820007,334.338409,186253.0
1690819200,0,2023-07-31 16:00:00,334.339996,334.649993,334.309997,334.630004,171649.0
1690819500,0,2023-07-31 16:05:00,334.600006,334.720001,334.369995,334.570098,180009.0
1690819800,0,2023-07-31 16:10:00,334.595001,334.735595,334.269989,334.529998,156819.0
1690820100,0,2023-07-31 16:15:00,334.519989,334.820007,334.329986,334.765014,130743.0
1690820400,0,2023-07-31 16:20:00,334.785003,334.789886,334.329986,334.481811,129171.0
1690820700,0,2023-07-31 16:25:00,334.48001,334.834991,334.420013,334.690002,108695.0
1690821000,0,2023-07-31 16:30:00,334.670013,334.769989,334.320007,334.359985,155941.0
1690821300,0,2023-07-31 16:35:00,334.369995,334.499694,334.100006,334.35501,171200.0
1690821600,0,2023-07-31 16:40:00,334.345001,334.345001,334.140014,334.334991,110203.0
1690821900,0,2023-07-31 16:45:00,334.334991,334.589996,334.200012,334.589996,127401.0
1690822200,0,2023-07-31 16:50:00,334.600006,334.75,334.399993,334.649993,140690.0
1690822500,0,2023-07-31 16:55:00,334.640014,334.674987,334.265014,334.519989,143149.0
1690822800,0,2023-07-31 17:00:00,334.519989,334.700012,334.309997,334.390014,177623.0
1690823100,0,2023-07-31 17:05:00,334.390014,334.68991,334.279998,334.649993,206497.0
1690823400,0,2023-07-31 17:10:00,334.660003,334.69989,334.390014,334.445007,154921.0
1690823700,0,2023-07-31 17:15:00,334.445007,334.540008,333.859985,333.950012,220321.0
1690824000,0,2023-07-31 17:20:00,333.929992,334.304992,333.899993,334.184997,150296.0
1690824300,0,2023-07-31 17:25:00,334.170013,334.350006,334.029998,334.100006,156155.0
1690824600,0,2023-07-31 17:30:00,334.079986,334.214996,333.98999,334.149993,181951.0
1690824900,0,2023-07-31 17:35:00,334.154998,334.670013,334.116912,334.640808,197736.0
1690825200,0,2023-07-31 17:40:00,334.640014,334.640014,334.299987,334.429992,178848.0
1690825500,0,2023-07-31 17:45:00,334.429992,334.470001,334.119995,334.320007,168500.0
1690825800,0,2023-07-31 17:50:00,334.320007,334.450012,334.119995,334.279998,128276.0
1690826100,0,2023-07-31 17:55:00,334.23999,334.420013,334.209991,334.335205,114539.0
1690826400,0,2023-07-31 18:00:00,334.348114,334.401702,334.130004,334.170013,137116.0
1690826700,0,2023-07-31 18:05:00,334.149993,334.35501,333.950012,334.320007,201476.0
1690827000,0,2023-07-31 18:10:00,334.320007,334.609985,334.190002,334.48001,165534.0
1690827300,0,2023-07-31 18:15:00,334.48001,334.579986,334.309997,334.359985,135185.0
1690827600,0,2023-07-31 18:20:00,334.350006,334.559997,334.190002,334.410003,120314.0
1690827900,0,2023-07-31 18:25:00,334.420013,334.600006,334.25,334.48001,98497.0
1690828200,0,2023-07-31 18:30:00,334.450012,334.820007,334.329895,334.799987,173928.0
1690828500,0,2023-07-31 18:35:00,334.809997,334.98999,334.609985,334.989898,206529.0
1690828800,0,2023-07-31 18:40:00,334.960113,335.299896,334.880004,335.220001,239848.0
1690829100,0,2023-07-31 18:45:00,335.23001,335.619995,335.170013,335.48001,217154.0
1690829400,0,2023-07-31 18:50:00,335.48999,335.640014,335.410003,335.410003,173086.0
1690829700,0,2023-07-31 18:55:00,335.399993,335.799987,335.399993,335.540008,189496.0
1690830000,0,2023-07-31 19:00:00,335.549987,335.559997,334.809997,334.880004,243863.0
1690830300,0,2023-07-31 19:05:00,334.899993,334.940002,334.704986,334.799987,192355.0
1690830600,0,2023-07-31 19:10:00,334.809997,334.920013,334.570007,334.663299,218857.0
1690830900,0,2023-07-31 19:15:00,334.626403,334.970001,334.609985,334.949005,161915.0
1690831200,0,2023-07-31 19:20:00,334.929992,335.159912,334.619995,334.774993,254599.0
1690831500,0,2023-07-31 19:25:00,334.790008,334.920013,334.649993,334.709991,119219.0
1690831800,0,2023-07-31 19:30:00,334.690002,334.8078,334.559997,334.640014,167348.0
1690832100,0,2023-07-31 19:35:00,334.630004,334.649993,334.279998,334.510009,233509.0
1690832400,0,2023-07-31 19:40:00,334.515014,334.619995,334.299987,334.359985,266013.0
1690832700,0,2023-07-31 19:45:00,334.359985,334.547485,334.140014,334.220001,321438.0
1690833000,0,2023-07-31 19:50:00,334.234985,335.100006,334.184997,335.100006,510674.0
1690833300,0,2023-07-31 19:55:00,335.100006,336.0,334.950012,336.0,1345436.0
1690896600,0,2023-08-01 13:30:00,335.190002,335.630004,333.700012,334.890014,1075540.0
1690896900,0,2023-08-01 13:35:00,334.915008,334.98999,333.885009,334.910003,352506.0
1690897200,0,2023-08-01 13:40:00,334.885009,335.649993,334.640014,335.25,328133.0
1690897500,0,2023-08-01 13:45:00,335.23001,335.570007,334.579986,334.609985,271805.0
1690897800,0,2023-08-01 13:50:00,334.609985,334.75,334.329986,334.734405,274484.0
1690898100,0,2023-08-01 13:55:00,334.720001,335.149902,334.036804,334.299987,345768.0
1690898400,0,2023-08-01 14:00:00,334.269989,335.359893,334.200012,335.090698,336330.0
1690898700,0,2023-08-01 14:05:00,335.140014,335.279998,334.809997,335.077087,251627.0
1690899000,0,2023-08-01 14:10:00,335.070007,335.160003,333.809997,334.0,379341.0
1690899300,0,2023-08-01 14:15:00,333.994995,334.539886,333.799987,334.209991,365747.0
1690899600,0,2023-08-01 14:20:00,334.209991,334.919891,334.029998,334.880096,258952.0
1690899900,0,2023-08-01 14:25:00,334.880004,335.820007,334.790008,335.720001,377239.0
1690900200,0,2023-08-01 14:30:00,335.757995,336.799987,335.619995,336.252014,519546.0
1690900500,0,2023-08-01 14:35:00,336.257904,336.690002,336.149993,336.510009,233262.0
1690900800,0,2023-08-01 14:40:00,336.549987,337.61499,336.399993,337.269989,545668.0
1690901100,0,2023-08-01 14:45:00,337.299987,337.660003,336.570007,337.580108,306198.0
1690901400,0,2023-08-01 14:50:00,337.589996,337.829986,336.975006,337.160003,300874.0
1690901700,0,2023-08-01 14:55:00,337.160003,337.350006,336.910003,337.019989,207052.0
1690902000,0,2023-08-01 15:00:00,337.010009,337.399993,336.75,336.885009,203945.0
1690902300,0,2023-08-01 15:05:00,336.869995,337.420013,336.75,336.894989,212378.0
1690902600,0,2023-08-01 15:10:00,336.890014,337.047912,336.660003,336.73999,155648.0
1690902900,0,2023-08-01 15:15:00,336.75,336.950012,336.510009,336.85501,150498.0
1690903200,0,2023-08-01 15:20:00,336.880004,337.09909,336.579986,336.950012,136769.0
1690903500,0,2023-08-01 15:25:00,336.950012,337.899993,336.920013,337.713287,180532.0
1690903800,0,2023-08-01 15:30:00,337.700012,337.799896,337.299987,337.425598,109721.0
1690904100,0,2023-08-01 15:35:00,337.429992,337.600006,337.260009,337.529998,109770.0
1690904400,0,2023-08-01 15:40:00,337.570007,337.630004,337.191802,337.269989,160128.0
1690904700,0,2023-08-01 15:45:00,337.269989,337.549987,337.097991,337.459991,134970.0
1690905000,0,2023-08-01 15:50:00,337.420013,337.839996,337.339996,337.765014,138086.0
1690905300,0,2023-08-01 15:55:00,337.75,338.325012,337.700012,337.950012,296545.0
1690905600,0,2023-08-01 16:00:00,337.950012,338.0,337.380004,337.440002,153681.0
1690905900,0,2023-08-01 16:05:00,337.429992,337.649993,337.380004,337.470001,103146.0
1690906200,0,2023-08-01 16:10:00,337.5,337.869995,337.475006,337.73999,113256.0
1690906500,0,2023-08-01 16:15:00,337.779998,337.944488,337.450012,337.609985,137985.0
1690906800,0,2023-08-01 16:20:00,337.600006,337.799987,337.429992,337.440002,95671.0
1690907100,0,2023-08-01 16:25:00,337.410003,337.579986,337.0,337.234985,116650.0
1690907400,0,2023-08-01 16:30:00,337.220001,337.339904,336.709991,337.279907,139917.0
1690907700,0,2023-08-01 16:35:00,337.279998,337.304992,336.859985,336.890014,169583.0
1690908000,0,2023-08-01 16:40:00,336.910003,337.179992,336.790008,337.100006,83299.0
1690908300,0,2023-08-01 16:45:00,337.11911,337.200012,336.98999,337.119995,80973.0
1690908600,0,2023-08-01 16:50:00,337.140014,337.549987,337.040008,337.517486,95101.0
1690908900,0,2023-08-01 16:55:00,337.540008,337.839996,337.350006,337.776397,97592.0
1690909200,0,2023-08-01 17:00:00,337.799987,338.200012,337.799987,338.179992,144244.0
1690909500,0,2023-08-01 17:05:00,338.18991,338.540008,338.0,338.061096,182385.0
1690909800,0,2023-08-01 17:10:00,338.034301,338.200012,337.820007,338.190002,109079.0
1690910100,0,2023-08-01 17:15:00,338.184997,338.184997,337.779998,337.915008,92103.0
1690910400,0,2023-08-01 17:20:00,337.920013,337.970001,337.390014,337.825012,134302.0
1690910700,0,2023-08-01 17:25:00,337.809997,337.809997,337.200012,337.260009,129821.0
1690911000,0,2023-08-01 17:30:00,337.304992,337.309997,336.760009,337.045013,167256.0
1690911300,0,2023-08-01 17:35:00,337.059997,337.059997,336.589996,336.700012,114293.0
1690911600,0,2023-08-01 17:40:00,336.70401,337.135314,336.679992,337.051391,82496.0
1690911900,0,2023-08-01 17:45:00,337.049987,337.209991,336.820007,337.209991,110228.0
1690912200,0,2023-08-01 17:50:00,337.209991,337.600006,337.209991,337.55191,112146.0
1690912500,0,2023-08-01 17:55:00,337.510009,337.899993,337.410003,337.734985,124326.0
1690912800,0,2023-08-01 18:00:00,337.779998,337.899993,337.635009,337.829895,95044.0
1690913100,0,2023-08-01 18:05:00,337.829986,337.899993,337.410797,337.660003,94753.0
1690913400,0,2023-08-01 18:10:00,337.665985,337.790008,337.510009,337.549987,89660.0
1690913700,0,2023-08-01 18:15:00,337.519989,337.98001,337.519989,337.953094,109602.0
1690914000,0,2023-08-01 18:20:00,337.970001,338.040008,337.820007,337.890014,105647.0
1690914300,0,2023-08-01 18:25:00,337.907714,338.089904,337.559997,337.700012,123128.0
1690914600,0,2023-08-01 18:30:00,337.769989,337.940002,337.640014,337.869995,87630.0
1690914900,0,2023-08-01 18:35:00,337.899993,338.066894,337.829986,337.859985,102046.0
1690915200,0,2023-08-01 18:40:00,337.880004,337.880004,337.529998,337.660003,99418.0
1690915500,0,2023-08-01 18:45:00,337.619995,337.820007,337.548004,337.769989,62698.0
1690915800,0,2023-08-01 18:50:00,337.760009,337.760009,337.279998,337.320007,112172.0
1690916100,0,2023-08-01 18:55:00,337.330993,337.459991,337.019989,337.359985,133856.0
1690916400,0,2023-08-01 19:00:00,337.359985,337.640014,337.359985,337.450012,103725.0
1690916700,0,2023-08-01 19:05:00,337.434997,337.600006,337.304992,337.589996,107493.0
1690917000,0,2023-08-01 19:10:00,337.595001,337.606994,337.390014,337.401489,102228.0
1690917300,0,2023-08-01 19:15:00,337.440002,337.5,337.079986,337.262298,108910.0
1690917600,0,2023-08-01 19:20:00,337.25,337.344085,337.049987,337.119995,98644.0
1690917900,0,2023-08-01 19:25:00,337.119995,337.25,336.970001,337.190002,131411.0
1690918200,0,2023-08-01 19:30:00,337.179992,337.459991,337.075012,337.390014,136659.0
1690918500,0,2023-08-01 19:35:00,337.380004,337.440002,337.029998,337.209991,142710.0
1690918800,0,2023-08-01 19:40:00,337.209991,337.237487,336.718902,336.760009,210475.0
1690919100,0,2023-08-01 19:45:00,336.73999,337.089996,336.679992,337.089996,252258.0
1690919400,0,2023-08-01 19:50:00,337.089996,337.350006,336.899993,337.024993,302213.0
1690919700,0,2023-08-01 19:55:00,337.010009,337.010009,336.299987,336.359985,988192.0
1690983000,0,2023-08-02 13:30:00,333.630004,333.630004,331.970001,332.195007,1202830.0
1690983300,0,2023-08-02 13:35:00,332.200012,333.0,331.850006,331.959991,534368.0
1690983600,0,2023-08-02 13:40:00,331.920013,332.234985,331.779998,332.019989,447219.0
1690983900,0,2023-08-02 13:45:00,332.040008,332.859985,331.899993,332.065002,423987.0
1690984200,0,2023-08-02 13:50:00,332.079986,332.170013,331.090087,331.255004,405793.0
1690984500,0,2023-08-02 13:55:00,331.279998,332.0,331.23999,331.450012,265193.0
1690984800,0,2023-08-02 14:00:00,331.450012,331.670013,330.799987,331.029998,467890.0
1690985100,0,2023-08-02 14:05:00,331.0,331.339996,330.470001,330.704986,478586.0
1690985400,0,2023-08-02 14:10:00,330.679992,330.700012,329.609985,329.820007,739929.0
1690985700,0,2023-08-02 14:15:00,329.799987,330.859985,329.75,330.850006,317037.0
1690986000,0,2023-08-02 14:20:00,330.839996,331.209991,330.660095,331.066497,280130.0
1690986300,0,2023-08-02 14:25:00,331.079986,331.089996,329.950012,330.070007,343372.0
1690986600,0,2023-08-02 14:30:00,330.049987,330.459991,329.809997,330.220001,292910.0
1690986900,0,2023-08-02 14:35:00,330.260009,330.690002,329.924987,330.549896,278581.0
1690987200,0,2023-08-02 14:40:00,330.549987,330.670013,330.200012,330.429992,219205.0
1690987500,0,2023-08-02 14:45:00,330.43991,330.5,329.899993,330.140014,208113.0
1690987800,0,2023-08-02 14:50:00,330.119995,330.48001,329.649993,329.649993,255610.0
1690988100,0,2023-08-02 14:55:00,329.660003,329.679992,328.920013,329.170013,565364.0
1690988400,0,2023-08-02 15:00:00,329.140014,329.73001,328.711914,329.73001,348913.0
1690988700,0,2023-08-02 15:05:00,329.73001,329.929992,329.325012,329.914001,283524.0
1690989000,0,2023-08-02 15:10:00,329.890014,330.470001,329.839996,330.410003,299962.0
1690989300,0,2023-08-02 15:15:00,330.450012,330.464996,329.75,329.809906,262447.0
1690989600,0,2023-08-02 15:20:00,329.820007,329.959991,329.369995,329.875,281318.0
1690989900,0,2023-08-02 15:25:00,329.890014,329.940002,329.220001,329.23999,219620.0
1690990200,0,2023-08-02 15:30:00,329.240509,329.299987,328.832092,329.079986,315869.0
1690990500,0,2023-08-02 15:35:00,329.089996,329.769989,328.940002,329.5,340153.0
1690990800,0,2023-08-02 15:40:00,329.515014,329.570007,329.260009,329.458801,193933.0
1690991100,0,2023-08-02 15:45:00,329.440002,329.690002,328.880004,329.170013,242640.0
1690991400,0,2023-08-02 15:50:00,329.200012,329.23001,328.720001,328.790008,220104.0
1690991700,0,2023-08-02 15:55:00,328.790008,328.820007,328.049987,328.049987,326083.0
1690992000,0,2023-08-02 16:00:00,328.045013,328.229309,327.510009,327.519989,433654.0
1690992300,0,2023-08-02 16:05:00,327.529998,327.570007,327.100006,327.220001,441093.0
1690992600,0,2023-08-02 16:10:00,327.220001,327.399993,326.410003,327.140014,468916.0
1690992900,0,2023-08-02 16:15:00,327.125,327.619995,327.049987,327.140014,385331.0
1690993200,0,2023-08-02 16:20:00,327.140014,327.309997,326.609985,326.609985,296529.0
1690993500,0,2023-08-02 16:25:00,326.621704,326.899993,326.355102,326.671997,398642.0
1690993800,0,2023-08-02 16:30:00,326.683807,327.200012,326.440002,327.109985,297861.0
1690994100,0,2023-08-02 16:35:00,327.100006,327.869995,327.059997,327.584503,261871.0
1690994400,0,2023-08-02 16:40:00,327.609985,327.98999,327.519989,327.959991,187440.0
1690994700,0,2023-08-02 16:45:00,328.0,328.417999,327.929992,328.320007,243104.0
1690995000,0,2023-08-02 16:50:00,328.329986,328.369995,327.570007,327.709991,162689.0
1690995300,0,2023-08-02 16:55:00,327.720001,328.25,327.684997,328.119995,210317.0
1690995600,0,2023-08-02 17:00:00,328.109985,328.690002,328.049987,328.329986,196135.0
1690995900,0,2023-08-02 17:05:00,328.334991,328.465209,328.220001,328.329986,176193.0
1690996200,0,2023-08-02 17:10:00,328.299987,328.540008,327.98001,328.100006,192025.0
1690996500,0,2023-08-02 17:15:00,328.091186,328.2135,327.799987,328.0,178540.0
1690996800,0,2023-08-02 17:20:00,328.0,328.130004,327.809997,327.910003,135906.0
1690997100,0,2023-08-02 17:25:00,327.901885,328.049987,327.559997,327.969909,127049.0
1690997400,0,2023-08-02 17:30:00,327.929992,328.350006,327.727508,328.216705,172769.0
1690997700,0,2023-08-02 17:35:00,328.200012,328.339996,328.029998,328.209991,119467.0
1690998000,0,2023-08-02 17:40:00,328.249908,328.329986,327.950012,328.209991,126875.0
1690998300,0,2023-08-02 17:45:00,328.200012,328.420013,327.98001,328.021606,131096.0
1690998600,0,2023-08-02 17:50:00,328.04251,328.214996,327.890014,327.920013,132656.0
1690998900,0,2023-08-02 17:55:00,327.915008,328.140014,327.649993,328.059997,165521.0
1690999200,0,2023-08-02 18:00:00,328.100006,328.529998,328.019989,328.368896,140915.0
1690999500,0,2023-08-02 18:05:00,328.359985,328.879913,328.25,328.679992,161428.0
1690999800,0,2023-08-02 18:10:00,328.697998,328.73001,328.216003,328.690002,157405.0
1691000100,0,2023-08-02 18:15:00,328.670013,329.049987,328.579986,329.040008,135382.0
1691000400,0,2023-08-02 18:20:00,329.040008,329.040008,328.579986,328.679992,210881.0
1691000700,0,2023-08-02 18:25:00,328.670013,328.769989,328.3703,328.549896,122827.0
1691001000,0,2023-08-02 18:30:00,328.5,328.629913,328.114013,328.304992,118780.0
1691001300,0,2023-08-02 18:35:00,328.281494,328.304992,327.98999,328.100006,139405.0
1691001600,0,2023-08-02 18:40:00,328.10501,328.279998,327.899993,327.934997,169386.0
1691001900,0,2023-08-02 18:45:00,327.920013,328.450012,327.864685,328.200012,160076.0
1691002200,0,2023-08-02 18:50:00,328.209899,328.470001,328.100006,328.470001,123124.0
1691002500,0,2023-08-02 18:55:00,328.470001,328.609893,328.269989,328.420013,134923.0
1691002800,0,2023-08-02 19:00:00,328.440002,328.566406,328.309906,328.529998,137203.0
1691003100,0,2023-08-02 19:05:00,328.549987,328.549987,327.570007,327.616912,268691.0
1691003400,0,2023-08-02 19:10:00,327.609985,327.674987,327.195007,327.260009,259255.0
1691003700,0,2023-08-02 19:15:00,327.23999,327.390014,326.970001,327.23999,308757.0
1691004000,0,2023-08-02 19:20:00,327.25,327.450012,327.109985,327.179992,248267.0
1691004300,0,2023-08-02 19:25:00,327.200012,327.320007,326.725006,326.779998,281363.0
1691004600,0,2023-08-02 19:30:00,326.779998,326.880004,326.619995,326.785003,289326.0
1691004900,0,2023-08-02 19:35:00,326.790008,327.350006,326.790008,327.209991,285322.0
1691005200,0,2023-08-02 19:40:00,327.220001,328.0,327.130004,327.695007,400953.0
1691005500,0,2023-08-02 19:45:00,327.690002,328.200012,327.640014,328.059997,460985.0
1691005800,0,2023-08-02 19:50:00,328.079986,328.320007,327.801513,327.950012,535212.0
1691006100,0,2023-08-02 19:55:00,327.970001,328.220001,327.5,327.510009,1289081.0
1691069400,0,2023-08-03 13:30:00,326.0,327.890014,325.950012,327.23999,1334787.0
1691069700,0,2023-08-03 13:35:00,327.269989,328.209991,326.859985,326.970001,509365.0
1691070000,0,2023-08-03 13:40:00,327.019989,327.660003,326.649993,327.019989,292136.0
1691070300,0,2023-08-03 13:45:00,327.019989,327.959991,326.839996,327.959991,381301.0
1691070600,0,2023-08-03 13:50:00,327.929992,328.359985,327.640014,327.94519,323204.0
1691070900,0,2023-08-03 13:55:00,327.970001,328.679992,327.48001,328.48001,312586.0
1691071200,0,2023-08-03 14:00:00,328.429992,329.149993,327.869995,328.140808,336900.0
1691071500,0,2023-08-03 14:05:00,328.140014,328.372711,327.130004,327.160003,287483.0
1691071800,0,2023-08-03 14:10:00,327.160003,327.970001,326.859985,327.700012,466262.0
1691072100,0,2023-08-03 14:15:00,327.752014,327.929992,327.420013,327.889892,262128.0
1691072400,0,2023-08-03 14:20:00,327.850006,327.850006,326.630004,326.720001,245838.0
1691072700,0,2023-08-03 14:25:00,326.720001,327.079986,326.559997,326.649993,336703.0
1691073000,0,2023-08-03 14:30:00,326.630004,327.660003,326.609985,327.581787,232855.0
1691073300,0,2023-08-03 14:35:00,327.619995,328.559997,327.619995,328.559997,239734.0
1691073600,0,2023-08-03 14:40:00,328.510009,328.799987,328.019989,328.179901,197957.0
1691073900,0,2023-08-03 14:45:00,328.179901,328.510009,327.700012,328.410003,186908.0
1691074200,0,2023-08-03 14:50:00,328.390014,328.410003,327.470001,327.920013,254757.0
1691074500,0,2023-08-03 14:55:00,327.910003,328.48999,327.600006,328.48999,189534.0
1691074800,0,2023-08-03 15:00:00,328.452911,328.609985,328.010009,328.174987,158777.0
1691075100,0,2023-08-03 15:05:00,328.209991,328.540008,328.049987,328.436492,137186.0
1691075400,0,2023-08-03 15:10:00,328.459991,328.890014,328.11499,328.850006,219091.0
1691075700,0,2023-08-03 15:15:00,328.859985,329.880004,328.577911,329.704986,446636.0
1691076000,0,2023-08-03 15:20:00,329.688385,329.849914,328.98999,329.25,172022.0
1691076300,0,2023-08-03 15:25:00,329.25299,329.320007,328.75,328.839996,152720.0
1691076600,0,2023-08-03 15:30:00,328.839996,329.059997,328.470001,328.660003,138807.0
1691076900,0,2023-08-03 15:35:00,328.690002,328.799987,328.260009,328.558807,128285.0
1691077200,0,2023-08-03 15:40:00,328.529998,328.735809,328.416198,328.609985,101745.0
1691077500,0,2023-08-03 15:45:00,328.600006,328.73999,328.155303,328.725006,112800.0
1691077800,0,2023-08-03 15:50:00,328.725006,329.319885,328.725006,328.98999,151357.0
1691078100,0,2023-08-03 15:55:00,328.973297,328.973297,328.070007,328.140014,130428.0
1691078400,0,2023-08-03 16:00:00,328.109985,328.429992,327.929992,328.309997,135083.0
1691078700,0,2023-08-03 16:05:00,328.333709,328.779998,328.260009,328.618896,116796.0
1691079000,0,2023-08-03 16:10:00,328.640014,328.75,328.299987,328.399993,94789.0
1691079300,0,2023-08-03 16:15:00,328.428985,328.799987,328.279998,328.765014,92700.0
1691079600,0,2023-08-03 16:20:00,328.769989,328.929992,328.659606,328.904998,87671.0
1691079900,0,2023-08-03 16:25:00,328.929992,329.040008,328.5,328.630004,131003.0
1691080200,0,2023-08-03 16:30:00,328.644989,328.769897,328.399993,328.640014,110664.0
1691080500,0,2023-08-03 16:35:00,328.600006,328.779998,328.339996,328.380004,77936.0
1691080800,0,2023-08-03 16:40:00,328.380004,329.059997,328.380004,328.690002,96171.0
1691081100,0,2023-08-03 16:45:00,328.679992,329.239013,328.679992,329.200012,109999.0
1691081400,0,2023-08-03 16:50:00,329.197998,329.299987,328.98999,329.040008,123050.0
1691081700,0,2023-08-03 16:55:00,329.028015,329.380004,329.0,329.160095,106115.0
1691082000,0,2023-08-03 17:00:00,329.190002,329.48999,329.049987,329.429992,112456.0
1691082300,0,2023-08-03 17:05:00,329.440002,329.479888,328.720001,328.880004,189218.0
1691082600,0,2023-08-03 17:10:00,328.859985,329.169891,328.725006,328.929992,82407.0
1691082900,0,2023-08-03 17:15:00,328.98001,329.040008,328.570007,328.98999,135239.0
1691083200,0,2023-08-03 17:20:00,329.0,329.19989,328.885009,329.170013,95507.0
1691083500,0,2023-08-03 17:25:00,329.160003,329.23999,328.709991,328.814208,97057.0
1691083800,0,2023-08-03 17:30:00,328.8208,328.959991,328.540008,328.660003,85204.0
1691084100,0,2023-08-03 17:35:00,328.600006,328.869995,328.450012,328.799987,80246.0
1691084400,0,2023-08-03 17:40:00,328.790008,328.890014,328.553192,328.596008,65719.0
1691084700,0,2023-08-03 17:45:00,328.559997,328.559997,328.23001,328.459991,133378.0
1691085000,0,2023-08-03 17:50:00,328.429992,328.48001,328.193115,328.209991,120016.0
1691085300,0,2023-08-03 17:55:00,328.209991,328.209991,327.679992,327.763092,132864.0
1691085600,0,2023-08-03 18:00:00,327.73999,327.790008,327.440002,327.649993,142362.0
1691085900,0,2023-08-03 18:05:00,327.609985,327.649993,327.209991,327.210113,125834.0
1691086200,0,2023-08-03 18:10:00,327.209991,327.349914,327.029998,327.246185,140938.0
1691086500,0,2023-08-03 18:15:00,327.23999,327.869995,327.23999,327.869995,100468.0
1691086800,0,2023-08-03 18:20:00,327.875701,327.999908,327.710113,327.970001,73922.0
1691087100,0,2023-08-03 18:25:00,327.961914,327.967102,327.579986,327.700012,76450.0
1691087400,0,2023-08-03 18:30:00,327.709991,328.089996,327.690002,327.915008,83793.0
1691087700,0,2023-08-03 18:35:00,327.899993,327.929992,327.359985,327.589996,111862.0
1691088000,0,2023-08-03 18:40:00,327.600006,327.970001,327.582,327.924987,79127.0
1691088300,0,2023-08-03 18:45:00,327.940002,328.040008,327.579986,327.660003,94755.0
1691088600,0,2023-08-03 18:50:00,327.700012,328.265014,327.48999,328.234985,112573.0
1691088900,0,2023-08-03 18:55:00,328.23999,328.298004,328.029998,328.190002,96177.0
1691089200,0,2023-08-03 19:00:00,328.23999,328.23999,327.915191,328.070007,105479.0
1691089500,0,2023-08-03 19:05:00,328.040008,328.070007,327.53009,327.670013,153662.0
1691089800,0,2023-08-03 19:10:00,327.674987,327.820007,326.940002,327.179992,273869.0
1691090100,0,2023-08-03 19:15:00,327.154998,327.251312,326.662811,327.190002,197174.0
1691090400,0,2023-08-03 19:20:00,327.149993,327.529998,327.070007,327.48001,135657.0
1691090700,0,2023-08-03 19:25:00,327.5,327.779998,327.350097,327.450012,146059.0
1691091000,0,2023-08-03 19:30:00,327.459991,327.570007,327.201385,327.290008,121949.0
1691091300,0,2023-08-03 19:35:00,327.295013,327.5,327.040008,327.079986,121774.0
1691091600,0,2023-08-03 19:40:00,327.089996,327.174804,326.829986,327.045013,164403.0
1691091900,0,2023-08-03 19:45:00,327.019989,327.269989,327.019989,327.125,131087.0
1691092200,0,2023-08-03 19:50:00,327.149993,327.470001,327.040008,327.209991,283744.0
1691092500,0,2023-08-03 19:55:00,327.220001,327.630004,326.579986,326.649993,922602.0
1691155800,0,2023-08-04 13:30:00,331.880004,334.220001,331.679992,333.950012,2200836.0
1691156100,0,2023-08-04 13:35:00,333.954986,335.140014,333.709991,333.994995,1180742.0
1691156400,0,2023-08-04 13:40:00,333.959991,334.0,331.73001,331.959991,726539.0
1691156700,0,2023-08-04 13:45:00,331.934997,333.070007,331.859985,332.94989,640409.0
1691157000,0,2023-08-04 13:50:00,332.98999,333.059997,330.380004,330.390014,500234.0
1691157300,0,2023-08-04 13:55:00,330.410003,330.98999,329.829986,330.508087,487795.0
1691157600,0,2023-08-04 14:00:00,330.473999,331.070007,329.850006,330.070007,344703.0
1691157900,0,2023-08-04 14:05:00,330.089996,330.154998,328.975006,329.570007,470039.0
1691158200,0,2023-08-04 14:10:00,329.559997,330.940002,329.557495,330.669586,330899.0
1691158500,0,2023-08-04 14:15:00,330.640014,331.029998,329.829986,330.959991,258043.0
1691158800,0,2023-08-04 14:20:00,331.019989,331.363586,330.25,331.350006,248024.0
1691159100,0,2023-08-04 14:25:00,331.320007,331.320007,330.625,331.070007,228358.0
1691159400,0,2023-08-04 14:30:00,331.139892,332.409912,331.049987,332.240112,344107.0
1691159700,0,2023-08-04 14:35:00,332.269989,332.429901,331.589996,331.589996,214393.0
1691160000,0,2023-08-04 14:40:00,331.600006,331.779998,331.0,331.410003,208119.0
1691160300,0,2023-08-04 14:45:00,331.427612,331.914703,331.309997,331.359985,195374.0
1691160600,0,2023-08-04 14:50:00,331.339996,331.970001,331.23001,331.929992,178478.0
1691160900,0,2023-08-04 14:55:00,331.950012,332.079986,331.399993,331.73999,195056.0
1691161200,0,2023-08-04 15:00:00,331.779998,332.454986,331.549987,332.369995,174887.0
1691161500,0,2023-08-04 15:05:00,332.369995,332.859985,332.125,332.799987,205525.0
1691161800,0,2023-08-04 15:10:00,332.829986,332.95639,332.290008,332.320007,168473.0
1691162100,0,2023-08-04 15:15:00,332.320007,332.660003,332.109985,332.285003,150416.0
1691162400,0,2023-08-04 15:20:00,332.295013,332.790008,332.144989,332.559997,167836.0
1691162700,0,2023-08-04 15:25:00,332.579986,332.864196,332.48999,332.684997,113056.0
1691163000,0,2023-08-04 15:30:00,332.720001,332.850006,332.579986,332.631408,144295.0
1691163300,0,2023-08-04 15:35:00,332.640014,333.0,332.203186,332.48999,177061.0
1691163600,0,2023-08-04 15:40:00,332.459991,332.820007,332.200012,332.75,186902.0
1691163900,0,2023-08-04 15:45:00,332.73999,333.540008,332.649993,333.059997,256880.0
1691164200,0,2023-08-04 15:50:00,333.059997,333.350006,332.700012,333.23999,127849.0
1691164500,0,2023-08-04 15:55:00,333.149993,333.320007,332.870086,332.890014,138082.0
1691164800,0,2023-08-04 16:00:00,332.899993,333.260009,332.834991,333.100006,152173.0
1691165100,0,2023-08-04 16:05:00,333.089996,333.119995,332.630004,332.674987,135370.0
1691165400,0,2023-08-04 16:10:00,332.640014,333.160003,332.619995,333.010009,120734.0
1691165700,0,2023-08-04 16:15:00,332.98999,333.25,332.810699,333.140014,148847.0
1691166000,0,2023-08-04 16:20:00,333.130004,333.545593,332.98001,333.540008,172213.0
1691166300,0,2023-08-04 16:25:00,333.549987,334.07901,333.540008,333.700012,237142.0
1691166600,0,2023-08-04 16:30:00,333.709991,333.970001,333.570007,333.660003,322533.0
1691166900,0,2023-08-04 16:35:00,333.670013,333.920013,333.5,333.850006,132969.0
1691167200,0,2023-08-04 16:40:00,333.839996,334.269989,333.760009,334.25,164526.0
1691167500,0,2023-08-04 16:45:00,334.25,334.299896,333.890014,333.950012,158360.0
1691167800,0,2023-08-04 16:50:00,333.940002,334.079986,333.880004,333.98001,80585.0
1691168100,0,2023-08-04 16:55:00,333.98001,333.98001,333.799987,333.820007,83282.0
1691168400,0,2023-08-04 17:00:00,333.820007,333.970001,333.190002,333.260009,184526.0
1691168700,0,2023-08-04 17:05:00,333.269989,333.399993,332.850006,333.200012,166046.0
1691169000,0,2023-08-04 17:10:00,333.190002,333.190002,332.910003,333.059997,102015.0
1691169300,0,2023-08-04 17:15:00,333.040008,333.059997,332.600006,332.961486,134333.0
1691169600,0,2023-08-04 17:20:00,332.974609,333.0,332.579986,332.630004,116536.0
1691169900,0,2023-08-04 17:25:00,332.630004,332.670013,331.78009,332.329986,212111.0
1691170200,0,2023-08-04 17:30:00,332.320007,332.512512,332.079986,332.439392,411767.0
1691170500,0,2023-08-04 17:35:00,332.48001,332.5,332.059997,332.214996,73988.0
1691170800,0,2023-08-04 17:40:00,332.214996,332.459991,331.98999,332.23999,119070.0
1691171100,0,2023-08-04 17:45:00,332.239898,332.809997,332.170013,332.657196,127898.0
1691171400,0,2023-08-04 17:50:00,332.649993,332.679992,332.130004,332.190002,116139.0
1691171700,0,2023-08-04 17:55:00,332.170013,332.260009,331.593688,331.895385,161081.0
1691172000,0,2023-08-04 18:00:00,331.829986,331.855194,330.260009,330.390014,264205.0
1691172300,0,2023-08-04 18:05:00,330.380004,330.779998,330.149993,330.720001,208970.0
1691172600,0,2023-08-04 18:10:00,330.747985,331.179992,330.440002,330.839996,259863.0
1691172900,0,2023-08-04 18:15:00,330.820007,330.880004,329.920013,330.279998,198883.0
1691173200,0,2023-08-04 18:20:00,330.255004,330.255004,329.48529,329.75,217529.0
1691173500,0,2023-08-04 18:25:00,329.700012,330.220001,329.529998,329.790008,195643.0
1691173800,0,2023-08-04 18:30:00,329.769989,330.100006,329.420989,329.764709,154305.0
1691174100,0,2023-08-04 18:35:00,329.820007,329.820007,329.010009,329.070007,178525.0
1691174400,0,2023-08-04 18:40:00,329.070007,329.559997,328.850006,329.350006,187812.0
1691174700,0,2023-08-04 18:45:00,329.329986,329.410003,328.799987,329.309997,139440.0
1691175000,0,2023-08-04 18:50:00,329.329986,330.040008,329.070007,329.179992,218412.0
1691175300,0,2023-08-04 18:55:00,329.209991,329.359985,328.799987,329.029998,204075.0
1691175600,0,2023-08-04 19:00:00,328.959991,329.399993,328.809997,328.839996,285614.0
1691175900,0,2023-08-04 19:05:00,328.829986,328.920013,328.040008,328.140014,367661.0
1691176200,0,2023-08-04 19:10:00,328.140014,329.140014,328.130004,328.970001,210216.0
1691176500,0,2023-08-04 19:15:00,329.015014,329.189605,328.390014,328.390106,235941.0
1691176800,0,2023-08-04 19:20:00,328.420013,328.73001,328.0,328.100006,241618.0
1691177100,0,2023-08-04 19:25:00,328.109985,328.380004,327.850006,328.375,197860.0
1691177400,0,2023-08-04 19:30:00,328.399993,328.73001,328.160003,328.205688,164951.0
1691177700,0,2023-08-04 19:35:00,328.220001,328.329986,327.600006,327.760009,227897.0
1691178000,0,2023-08-04 19:40:00,327.760009,327.929992,327.559997,327.612701,210550.0
1691178300,0,2023-08-04 19:45:00,327.626586,327.920013,327.529998,327.760009,257859.0
1691178600,0,2023-08-04 19:50:00,327.760009,327.950012,327.470001,327.519989,479250.0
1691178900,0,2023-08-04 19:55:00,327.519989,327.919006,327.23999,327.799987,922821.0
1691415000,0,2023-08-07 13:30:00,328.369995,330.48999,328.369995,329.494995,907556.0
1691415300,0,2023-08-07 13:35:00,329.440002,330.25,329.339996,329.470001,290349.0
1691415600,0,2023-08-07 13:40:00,329.5,329.619995,328.820007,328.940002,251508.0
1691415900,0,2023-08-07 13:45:00,328.920013,329.829986,328.850006,329.329986,296653.0
1691416200,0,2023-08-07 13:50:00,329.502105,330.880004,329.409912,330.799987,386356.0
1691416500,0,2023-08-07 13:55:00,330.757995,331.109985,329.649993,329.785003,291104.0
1691416800,0,2023-08-07 14:00:00,329.700012,329.73999,328.809997,329.630004,285867.0
1691417100,0,2023-08-07 14:05:00,329.589996,330.459991,329.339996,330.301391,254394.0
1691417400,0,2023-08-07 14:10:00,330.299987,330.429992,329.470001,329.890014,212985.0
1691417700,0,2023-08-07 14:15:00,329.910003,330.609985,329.910003,330.600006,210873.0
1691418000,0,2023-08-07 14:20:00,330.630004,330.869995,330.170104,330.515014,192583.0
1691418300,0,2023-08-07 14:25:00,330.5,330.769989,330.079986,330.320007,189809.0
1691418600,0,2023-08-07 14:30:00,330.299987,330.369995,329.600006,329.840606,170133.0
1691418900,0,2023-08-07 14:35:00,329.820007,330.5,329.779998,330.029998,156087.0
1691419200,0,2023-08-07 14:40:00,330.010009,330.420013,329.690002,329.704986,178621.0
1691419500,0,2023-08-07 14:45:00,329.674987,330.049987,329.630004,329.98001,133428.0
1691419800,0,2023-08-07 14:50:00,329.959991,329.959991,329.470001,329.5401,154243.0
1691420100,0,2023-08-07 14:55:00,329.579986,329.579986,328.98001,329.299987,137255.0
1691420400,0,2023-08-07 15:00:00,329.209991,329.220001,328.73001,328.839996,172115.0
1691420700,0,2023-08-07 15:05:00,328.859985,328.899993,328.378509,328.552001,179419.0
1691421000,0,2023-08-07 15:10:00,328.549987,329.130004,328.549987,329.019989,168710.0
1691421300,0,2023-08-07 15:15:00,329.013702,329.559997,328.325012,328.329986,293454.0
1691421600,0,2023-08-07 15:20:00,328.36499,328.540008,327.994995,328.149993,351888.0
1691421900,0,2023-08-07 15:25:00,328.170013,328.600006,327.519989,328.420013,282370.0
1691422200,0,2023-08-07 15:30:00,328.459991,328.640014,328.0,328.450012,141907.0
1691422500,0,2023-08-07 15:35:00,328.450012,328.679992,327.850006,327.915008,230858.0
1691422800,0,2023-08-07 15:40:00,327.908203,328.380004,327.908203,328.269989,119751.0
1691423100,0,2023-08-07 15:45:00,328.25,328.380004,327.865905,328.359985,138793.0
1691423400,0,2023-08-07 15:50:00,328.339996,328.769989,328.160003,328.769989,133967.0
1691423700,0,2023-08-07 15:55:00,328.755004,329.389892,328.755004,329.279998,175104.0
1691424000,0,2023-08-07 16:00:00,329.350006,329.809997,329.109985,329.130004,208366.0
1691424300,0,2023-08-07 16:05:00,329.149993,329.290008,328.829986,328.829986,105612.0
1691424600,0,2023-08-07 16:10:00,328.839996,329.244995,328.809997,328.910003,147362.0
1691424900,0,2023-08-07 16:15:00,328.940002,329.079986,328.630004,328.769989,98365.0
1691425200,0,2023-08-07 16:20:00,328.75,328.75,328.329986,328.630004,128061.0
1691425500,0,2023-08-07 16:25:00,328.709991,329.200012,328.679992,329.149993,126235.0
1691425800,0,2023-08-07 16:30:00,329.144989,329.144989,328.48001,328.619995,234921.0
1691426100,0,2023-08-07 16:35:00,328.630004,328.904998,328.589996,328.684997,113913.0
1691426400,0,2023-08-07 16:40:00,328.690002,328.690002,328.315002,328.399993,145802.0
1691426700,0,2023-08-07 16:45:00,328.420013,328.765106,328.260009,328.640014,96842.0
1691427000,0,2023-08-07 16:50:00,328.670898,329.010009,328.540008,328.839996,101057.0
1691427300,0,2023-08-07 16:55:00,328.839996,329.149993,328.720001,329.002288,115127.0
1691427600,0,2023-08-07 17:00:00,328.98001,329.260009,328.970001,329.23001,101795.0
1691427900,0,2023-08-07 17:05:00,329.237701,329.359985,329.010009,329.260009,75192.0
1691428200,0,2023-08-07 17:10:00,329.279998,329.470001,329.040008,329.070007,88317.0
1691428500,0,2023-08-07 17:15:00,329.065002,329.390014,329.059997,329.380004,89251.0
1691428800,0,2023-08-07 17:20:00,329.371795,329.5,329.200012,329.279998,86560.0
1691429100,0,2023-08-07 17:25:00,329.220001,329.329986,329.0,329.029998,72112.0
1691429400,0,2023-08-07 17:30:00,329.059906,329.059906,328.700012,328.899993,121277.0
1691429700,0,2023-08-07 17:35:00,328.920013,329.190002,328.920013,329.100006,80349.0
1691430000,0,2023-08-07 17:40:00,329.129089,329.420013,329.122985,329.160003,103529.0
1691430300,0,2023-08-07 17:45:00,329.149993,329.429992,328.709991,329.040008,837544.0
1691430600,0,2023-08-07 17:50:00,329.010009,329.170013,328.930114,329.070007,74962.0
1691430900,0,2023-08-07 17:55:00,329.070007,329.350006,329.0,329.343109,71345.0
1691431200,0,2023-08-07 18:00:00,329.350006,329.670013,329.309997,329.369995,112024.0
1691431500,0,2023-08-07 18:05:00,329.390014,329.75,329.380004,329.709991,87560.0
1691431800,0,2023-08-07 18:10:00,329.709991,329.760009,329.579986,329.640014,59963.0
1691432100,0,2023-08-07 18:15:00,329.649993,329.786285,329.529998,329.709991,92004.0
1691432400,0,2023-08-07 18:20:00,329.709991,329.820007,329.600006,329.760009,97438.0
1691432700,0,2023-08-07 18:25:00,329.760009,329.760009,329.295013,329.424987,153597.0
1691433000,0,2023-08-07 18:30:00,329.459991,329.959991,329.440002,329.859985,84480.0
1691433300,0,2023-08-07 18:35:00,329.869995,330.0,329.709991,329.711303,96589.0
1691433600,0,2023-08-07 18:40:00,329.725006,329.790008,329.459991,329.483795,144083.0
1691433900,0,2023-08-07 18:45:00,329.470001,329.73001,329.420104,329.679992,78122.0
1691434200,0,2023-08-07 18:50:00,329.720001,329.75,329.369995,329.5,114747.0
1691434500,0,2023-08-07 18:55:00,329.5,329.700012,329.440093,329.570007,106233.0
1691434800,0,2023-08-07 19:00:00,329.575012,329.929992,329.549987,329.769989,85291.0
1691435100,0,2023-08-07 19:05:00,329.809997,329.910003,329.649993,329.714996,137879.0
1691435400,0,2023-08-07 19:10:00,329.714904,329.893707,329.649993,329.839996,117252.0
1691435700,0,2023-08-07 19:15:00,329.829986,330.0,329.654998,329.875,114819.0
1691436000,0,2023-08-07 19:20:00,329.869995,330.003997,329.640014,329.640014,99968.0
1691436300,0,2023-08-07 19:25:00,329.630004,329.790008,329.350006,329.709991,126710.0
1691436600,0,2023-08-07 19:30:00,329.700012,329.760009,329.470001,329.61499,123361.0
1691436900,0,2023-08-07 19:35:00,329.600006,329.6427,329.309997,329.429992,126561.0
1691437200,0,2023-08-07 19:40:00,329.407501,329.839996,329.399993,329.640014,158134.0
1691437500,0,2023-08-07 19:45:00,329.630004,329.769989,329.329986,329.75,174627.0
1691437800,0,2023-08-07 19:50:00,329.73999,330.260009,329.700012,329.820007,309705.0
1691438100,0,2023-08-07 19:55:00,329.799987,330.260009,329.679992,330.109985,667414.0
1691501400,0,2023-08-08 13:30:00,326.959991,327.820007,326.850006,327.385009,767981.0
1691501700,0,2023-08-08 13:35:00,327.309997,328.329986,327.119995,328.160003,375976.0
1691502000,0,2023-08-08 13:40:00,328.109985,328.75,327.209991,327.48001,299691.0
1691502300,0,2023-08-08 13:45:00,327.510009,327.510009,326.089996,326.149993,406663.0
1691502600,0,2023-08-08 13:50:00,326.179992,326.25,325.720001,325.827514,376938.0
1691502900,0,2023-08-08 13:55:00,325.845001,326.459991,325.540008,325.779998,360707.0
1691503200,0,2023-08-08 14:00:00,325.73999,326.130004,325.160003,325.970001,362913.0
1691503500,0,2023-08-08 14:05:00,325.940002,326.288513,325.640106,325.73999,201339.0
1691503800,0,2023-08-08 14:10:00,325.690002,325.765014,325.160003,325.290008,231826.0
1691504100,0,2023-08-08 14:15:00,325.290008,325.290008,324.320007,324.720001,716740.0
1691504400,0,2023-08-08 14:20:00,324.709991,324.869903,323.940002,323.941406,352887.0
1691504700,0,2023-08-08 14:25:00,323.950012,324.890014,323.619995,324.700012,543061.0
1691505000,0,2023-08-08 14:30:00,324.690002,324.790008,324.048797,324.320007,281530.0
1691505300,0,2023-08-08 14:35:00,324.290008,324.559997,324.049987,324.524993,214819.0
1691505600,0,2023-08-08 14:40:00,324.559997,325.130004,324.390014,324.910003,232003.0
1691505900,0,2023-08-08 14:45:00,324.890014,324.950012,323.915008,323.94519,275832.0
1691506200,0,2023-08-08 14:50:00,323.910003,324.369995,323.700012,324.337097,305340.0
1691506500,0,2023-08-08 14:55:00,324.329986,324.339996,323.079986,323.320007,456490.0
1691506800,0,2023-08-08 15:00:00,323.334991,323.549987,323.0,323.459991,294028.0
1691507100,0,2023-08-08 15:05:00,323.440002,323.820007,323.410003,323.679992,206342.0
1691507400,0,2023-08-08 15:10:00,323.660003,323.880004,323.100006,323.799987,299399.0
1691507700,0,2023-08-08 15:15:00,323.790008,323.946289,323.510009,323.880004,204542.0
1691508000,0,2023-08-08 15:20:00,323.880004,324.5,323.869995,324.429992,302136.0
1691508300,0,2023-08-08 15:25:00,324.410003,324.640014,324.049987,324.529998,187451.0
1691508600,0,2023-08-08 15:30:00,324.519989,324.619995,324.070007,324.130004,180286.0
1691508900,0,2023-08-08 15:35:00,324.100006,324.570007,324.089996,324.48001,167082.0
1691509200,0,2023-08-08 15:40:00,324.477508,324.540008,323.459991,323.760009,234271.0
1691509500,0,2023-08-08 15:45:00,323.700012,323.705688,323.25,323.450012,260855.0
1691509800,0,2023-08-08 15:50:00,323.5,323.899993,323.470001,323.5,195876.0
1691510100,0,2023-08-08 15:55:00,323.515014,323.690002,323.269989,323.309997,219860.0
1691510400,0,2023-08-08 16:00:00,323.299987,323.8638,323.190002,323.850006,229643.0
1691510700,0,2023-08-08 16:05:00,323.850006,324.540008,323.850006,324.445007,188962.0
1691511000,0,2023-08-08 16:10:00,324.454986,324.454986,324.100006,324.279998,170200.0
1691511300,0,2023-08-08 16:15:00,324.279998,324.420013,324.029998,324.329986,178059.0
1691511600,0,2023-08-08 16:20:00,324.315002,324.329986,324.0,324.23001,148237.0
1691511900,0,2023-08-08 16:25:00,324.200012,324.279998,323.950012,323.98999,121011.0
1691512200,0,2023-08-08 16:30:00,324.019989,324.609985,323.98001,324.440002,202193.0
1691512500,0,2023-08-08 16:35:00,324.429992,324.600006,324.149993,324.429992,146043.0
1691512800,0,2023-08-08 16:40:00,324.440612,324.462005,323.959991,324.0,152889.0
1691513100,0,2023-08-08 16:45:00,323.98999,324.100006,323.790008,323.920013,131641.0
1691513400,0,2023-08-08 16:50:00,323.859985,324.070007,323.828704,323.950012,57008.0
1691513700,0,2023-08-08 16:55:00,323.940002,324.23001,323.929992,324.130004,115242.0
1691514000,0,2023-08-08 17:00:00,324.170013,324.600006,324.109985,324.48999,122762.0
1691514300,0,2023-08-08 17:05:00,324.519989,324.600006,324.049987,324.135009,150519.0
1691514600,0,2023-08-08 17:10:00,324.119995,324.220001,323.950012,324.220001,149329.0
1691514900,0,2023-08-08 17:15:00,324.23999,324.899993,324.225006,324.48001,202989.0
1691515200,0,2023-08-08 17:20:00,324.440002,324.619995,324.260009,324.290008,109306.0
1691515500,0,2023-08-08 17:25:00,324.299987,324.5,324.019989,324.470001,163267.0
1691515800,0,2023-08-08 17:30:00,324.450012,324.75,324.279998,324.299896,98527.0
1691516100,0,2023-08-08 17:35:00,324.320007,324.510009,323.890014,324.5,144081.0
1691516400,0,2023-08-08 17:40:00,324.484985,324.559997,324.369995,324.429992,86699.0
1691516700,0,2023-08-08 17:45:00,324.390014,324.510009,324.100006,324.160003,122625.0
1691517000,0,2023-08-08 17:50:00,324.149993,324.589996,324.10501,324.329986,140931.0
1691517300,0,2023-08-08 17:55:00,324.299987,324.447601,324.179992,324.410003,103263.0
1691517600,0,2023-08-08 18:00:00,324.429992,324.5,323.98999,324.23999,153714.0
1691517900,0,2023-08-08 18:05:00,324.23001,324.339996,324.010009,324.179992,136142.0
1691518200,0,2023-08-08 18:10:00,324.179992,324.779998,324.089996,324.570007,130523.0
1691518500,0,2023-08-08 18:15:00,324.570007,325.23001,324.570007,325.040008,170508.0
1691518800,0,2023-08-08 18:20:00,325.040008,325.260009,324.98001,325.016906,202376.0
1691519100,0,2023-08-08 18:25:00,325.029998,325.049987,324.600006,324.770385,123348.0
1691519400,0,2023-08-08 18:30:00,324.790008,324.90979,324.519989,324.769897,134041.0
1691519700,0,2023-08-08 18:35:00,324.790008,324.809997,324.410003,324.510009,129790.0
1691520000,0,2023-08-08 18:40:00,324.5,324.598602,324.25,324.3125,172259.0
1691520300,0,2023-08-08 18:45:00,324.320007,324.575012,324.200012,324.510009,111495.0
1691520600,0,2023-08-08 18:50:00,324.5,324.619995,324.290008,324.579986,116513.0
1691520900,0,2023-08-08 18:55:00,324.570007,325.269989,324.559997,325.0,167561.0
1691521200,0,2023-08-08 19:00:00,324.950012,325.320007,324.839996,325.179992,149056.0
1691521500,0,2023-08-08 19:05:00,325.179992,325.225006,324.815002,324.850006,126869.0
1691521800,0,2023-08-08 19:10:00,324.869384,324.959991,324.769989,324.899993,122124.0
1691522100,0,2023-08-08 19:15:00,324.880004,325.010009,324.570007,324.700012,157051.0
1691522400,0,2023-08-08 19:20:00,324.700012,325.0,324.700012,324.98001,145326.0
1691522700,0,2023-08-08 19:25:00,324.98001,325.149993,324.920013,325.019989,160792.0
1691523000,0,2023-08-08 19:30:00,325.029998,325.059997,324.510009,324.780792,196469.0
1691523300,0,2023-08-08 19:35:00,324.779998,325.149993,324.609985,325.049987,168121.0
1691523600,0,2023-08-08 19:40:00,325.059997,325.779998,325.024993,325.630004,276466.0
1691523900,0,2023-08-08 19:45:00,325.630004,326.109985,325.609985,325.959991,321659.0
1691524200,0,2023-08-08 19:50:00,325.959991,326.339996,325.920013,326.109985,465559.0
1691524500,0,2023-08-08 19:55:00,326.100006,326.399993,325.890014,326.040008,726609.0
1691587800,0,2023-08-09 13:30:00,326.470001,327.109985,325.829986,326.75,595322.0
1691588100,0,2023-08-09 13:35:00,326.679992,326.851196,325.399993,325.459991,328546.0
1691588400,0,2023-08-09 13:40:00,325.5,326.0,324.649993,325.079986,228714.0
1691588700,0,2023-08-09 13:45:00,325.119995,325.380004,324.73999,325.234985,170953.0
1691589000,0,2023-08-09 13:50:00,325.220001,325.899993,324.619995,324.820007,258283.0
1691589300,0,2023-08-09 13:55:00,324.799987,324.959991,324.459991,324.76889,175495.0
1691589600,0,2023-08-09 14:00:00,324.779998,325.545013,324.690002,325.040008,194238.0
1691589900,0,2023-08-09 14:05:00,325.059997,325.160003,324.540008,324.820007,139259.0
1691590200,0,2023-08-09 14:10:00,324.799987,325.429992,324.750091,324.910003,194555.0
1691590500,0,2023-08-09 14:15:00,324.950012,325.0,324.630004,324.655212,173308.0
1691590800,0,2023-08-09 14:20:00,324.640014,324.849914,324.279998,324.358489,169298.0
1691591100,0,2023-08-09 14:25:00,324.380004,324.48999,324.079986,324.23001,201261.0
1691591400,0,2023-08-09 14:30:00,324.200012,324.579986,324.190002,324.339996,161779.0
1691591700,0,2023-08-09 14:35:00,324.329986,324.679992,324.160003,324.549987,155864.0
1691592000,0,2023-08-09 14:40:00,324.559997,324.640014,324.154998,324.470001,115559.0
1691592300,0,2023-08-09 14:45:00,324.5,324.700012,324.165008,324.165008,135010.0
1691592600,0,2023-08-09 14:50:00,324.100006,324.279998,323.384704,323.609985,238895.0
1691592900,0,2023-08-09 14:55:00,323.429992,323.475006,322.920013,322.940002,332268.0
1691593200,0,2023-08-09 15:00:00,322.940002,323.660003,322.750091,323.579986,294993.0
1691593500,0,2023-08-09 15:05:00,323.579986,323.660003,323.119995,323.149993,221701.0
1691593800,0,2023-08-09 15:10:00,323.137512,323.299987,322.690002,322.690002,241304.0
1691594100,0,2023-08-09 15:15:00,322.720001,322.869995,322.149993,322.393707,301279.0
1691594400,0,2023-08-09 15:20:00,322.399993,322.404998,321.079986,321.089996,558910.0
1691594700,0,2023-08-09 15:25:00,321.089996,322.029998,321.049896,322.019989,289987.0
1691595000,0,2023-08-09 15:30:00,322.0,322.323303,321.519989,322.140014,282449.0
1691595300,0,2023-08-09 15:35:00,322.130004,322.36499,322.019989,322.200012,184904.0
1691595600,0,2023-08-09 15:40:00,322.209991,322.450012,321.920013,321.940093,231439.0
1691595900,0,2023-08-09 15:45:00,321.950012,322.390014,321.950012,322.209991,129692.0
1691596200,0,2023-08-09 15:50:00,322.204986,322.670013,322.130004,322.617889,240769.0
1691596500,0,2023-08-09 15:55:00,322.609985,322.774993,322.190002,322.450012,162611.0
1691596800,0,2023-08-09 16:00:00,322.429992,322.98999,322.410003,322.970001,156690.0
1691597100,0,2023-08-09 16:05:00,322.959991,323.450012,322.820007,323.25,158436.0
1691597400,0,2023-08-09 16:10:00,323.23001,323.834991,323.23001,323.709991,222261.0
1691597700,0,2023-08-09 16:15:00,323.720001,323.869995,323.209991,323.23001,177959.0
1691598000,0,2023-08-09 16:20:00,323.214996,323.23001,322.799987,323.140106,135573.0
1691598300,0,2023-08-09 16:25:00,323.184997,323.442596,323.045013,323.140014,124128.0
1691598600,0,2023-08-09 16:30:00,323.119995,323.753204,323.089996,323.679992,120369.0
1691598900,0,2023-08-09 16:35:00,323.684997,323.848999,323.340087,323.390014,141811.0
1691599200,0,2023-08-09 16:40:00,323.369995,323.73001,323.309997,323.450012,107093.0
1691599500,0,2023-08-09 16:45:00,323.48001,323.899993,323.23999,323.690002,118311.0
1691599800,0,2023-08-09 16:50:00,323.700012,323.739501,323.450012,323.549987,91027.0
1691600100,0,2023-08-09 16:55:00,323.579986,323.700012,323.179992,323.195007,130036.0
1691600400,0,2023-08-09 17:00:00,323.179992,323.700012,322.85501,323.630004,138765.0
1691600700,0,2023-08-09 17:05:00,323.640014,324.0,323.640014,323.815002,133782.0
1691601000,0,2023-08-09 17:10:00,323.814514,324.290008,323.690002,324.209991,148325.0
1691601300,0,2023-08-09 17:15:00,324.225006,324.470001,323.970306,324.0401,139890.0
1691601600,0,2023-08-09 17:20:00,324.060394,324.149993,323.993103,324.016113,111411.0
1691601900,0,2023-08-09 17:25:00,324.005004,324.299987,323.970001,324.079986,103971.0
1691602200,0,2023-08-09 17:30:00,324.095001,324.519989,324.059204,324.350006,141490.0
1691602500,0,2023-08-09 17:35:00,324.350006,324.519989,324.220001,324.410003,82376.0
1691602800,0,2023-08-09 17:40:00,324.420013,324.48999,324.190002,324.380004,92776.0
1691603100,0,2023-08-09 17:45:00,324.385009,324.519989,324.149993,324.160003,104099.0
1691603400,0,2023-08-09 17:50:00,324.161895,324.450012,324.161895,324.329986,64769.0
1691603700,0,2023-08-09 17:55:00,324.339996,324.440002,324.160003,324.279998,93317.0
1691604000,0,2023-08-09 18:00:00,324.290008,324.5,324.079986,324.5,150466.0
1691604300,0,2023-08-09 18:05:00,324.5,324.679992,324.440002,324.609985,124305.0
1691604600,0,2023-08-09 18:10:00,324.589996,325.089996,324.579986,325.022094,186616.0
1691604900,0,2023-08-09 18:15:00,325.049987,325.390014,325.019989,325.339996,159740.0
1691605200,0,2023-08-09 18:20:00,325.329986,325.350006,325.109985,325.25,176810.0
1691605500,0,2023-08-09 18:25:00,325.209991,325.23999,325.0802,325.149993,103910.0
1691605800,0,2023-08-09 18:30:00,325.160614,325.450012,324.910003,324.940002,136667.0
1691606100,0,2023-08-09 18:35:00,324.945007,325.209991,324.929992,325.170013,96002.0
1691606400,0,2023-08-09 18:40:00,325.149993,325.190002,324.75,324.929992,107503.0
1691606700,0,2023-08-09 18:45:00,324.940002,325.190002,324.857788,325.167694,95160.0
1691607000,0,2023-08-09 18:50:00,325.165008,325.180114,324.600097,324.670013,130266.0
1691607300,0,2023-08-09 18:55:00,324.684997,325.130004,324.639587,324.684997,117949.0
1691607600,0,2023-08-09 19:00:00,324.700012,324.940002,324.570007,324.760009,114360.0
1691607900,0,2023-08-09 19:05:00,324.765014,324.799987,324.100006,324.260009,163921.0
1691608200,0,2023-08-09 19:10:00,324.269989,324.510009,324.049987,324.385009,139343.0
1691608500,0,2023-08-09 19:15:00,324.359985,324.48999,324.160003,324.440002,118088.0
1691608800,0,2023-08-09 19:20:00,324.429992,324.85501,324.376007,324.690002,118739.0
1691609100,0,2023-08-09 19:25:00,324.73001,324.880004,324.470001,324.660003,117181.0
1691609400,0,2023-08-09 19:30:00,324.679992,324.769989,324.320098,324.420013,155563.0
1691609700,0,2023-08-09 19:35:00,324.420013,324.619995,324.029998,324.060791,175198.0
1691610000,0,2023-08-09 19:40:00,324.059997,324.25,323.885009,324.010009,222651.0
1691610300,0,2023-08-09 19:45:00,324.0,324.0,323.010009,323.149993,315142.0
1691610600,0,2023-08-09 19:50:00,323.170013,323.269989,322.540008,322.679992,656702.0
1691610900,0,2023-08-09 19:55:00,322.640014,322.720001,322.089996,322.23001,1431245.0
1691674200,0,2023-08-10 13:30:00,326.015014,326.890014,325.5,326.18991,1094887.0
1691674500,0,2023-08-10 13:35:00,326.149993,326.636505,325.48999,326.160003,365134.0
1691674800,0,2023-08-10 13:40:00,326.200012,326.570007,325.109985,325.340087,345965.0
1691675100,0,2023-08-10 13:45:00,325.450012,326.510009,325.450012,326.390014,304905.0
1691675400,0,2023-08-10 13:50:00,326.399993,326.579986,325.950012,326.440002,325788.0
1691675700,0,2023-08-10 13:55:00,326.450012,327.279998,326.269989,327.190002,403672.0
1691676000,0,2023-08-10 14:00:00,327.23001,327.898895,327.23001,327.799987,382423.0
1691676300,0,2023-08-10 14:05:00,327.839996,328.260009,327.079986,327.269989,268113.0
1691676600,0,2023-08-10 14:10:00,327.325012,327.48999,326.815002,327.100006,231474.0
1691676900,0,2023-08-10 14:15:00,327.059997,327.535003,326.859985,326.934997,202696.0
1691677200,0,2023-08-10 14:20:00,326.920013,326.950012,326.309997,326.809997,166197.0
1691677500,0,2023-08-10 14:25:00,326.829986,326.869995,326.040008,326.25,210918.0
1691677800,0,2023-08-10 14:30:00,326.23001,327.130004,326.157989,327.029998,180091.0
1691678100,0,2023-08-10 14:35:00,327.040008,327.174987,325.73999,325.929992,203359.0
1691678400,0,2023-08-10 14:40:00,325.920013,325.929992,325.260009,325.390014,208613.0
1691678700,0,2023-08-10 14:45:00,325.345001,325.380004,324.315002,324.609985,378865.0
1691679000,0,2023-08-10 14:50:00,324.579986,324.850006,324.200012,324.799987,342086.0
1691679300,0,2023-08-10 14:55:00,324.790008,325.320007,324.630004,324.760009,240329.0
1691679600,0,2023-08-10 15:00:00,324.760009,324.899993,323.640014,323.859985,290571.0
1691679900,0,2023-08-10 15:05:00,323.809997,324.190002,323.23999,323.309997,273399.0
1691680200,0,2023-08-10 15:10:00,323.295013,324.420013,323.265014,324.010009,221009.0
1691680500,0,2023-08-10 15:15:00,323.98999,324.279998,323.551696,323.660003,189774.0
1691680800,0,2023-08-10 15:20:00,323.200012,323.459991,323.040008,323.23001,223477.0
1691681100,0,2023-08-10 15:25:00,323.244995,324.303802,323.244995,324.234985,199226.0
1691681400,0,2023-08-10 15:30:00,324.260009,324.700012,323.779998,324.649993,294165.0
1691681700,0,2023-08-10 15:35:00,324.720001,325.049987,324.399993,324.477508,181382.0
1691682000,0,2023-08-10 15:40:00,324.470001,324.539886,323.450012,323.720001,148527.0
1691682300,0,2023-08-10 15:45:00,323.670013,323.695007,322.799987,323.179809,190326.0
1691682600,0,2023-08-10 15:50:00,323.140014,323.170013,322.079986,322.470001,281394.0
1691682900,0,2023-08-10 15:55:00,322.450012,323.079895,322.269989,322.975006,253637.0
1691683200,0,2023-08-10 16:00:00,322.950012,323.100006,322.510009,323.035003,95356.0
1691683500,0,2023-08-10 16:05:00,323.049987,323.549987,323.040008,323.299987,143824.0
1691683800,0,2023-08-10 16:10:00,323.320007,323.630004,322.950012,323.359985,170609.0
1691684100,0,2023-08-10 16:15:00,323.320007,323.410003,322.959991,323.179992,135478.0
1691684400,0,2023-08-10 16:20:00,323.200012,323.608612,322.98001,323.190002,131726.0
1691684700,0,2023-08-10 16:25:00,323.187713,323.319885,322.429992,323.25,157778.0
1691685000,0,2023-08-10 16:30:00,323.200012,323.820007,323.160003,323.450012,109058.0
1691685300,0,2023-08-10 16:35:00,323.450012,324.019989,323.130004,323.951812,115246.0
1691685600,0,2023-08-10 16:40:00,323.970001,323.98001,323.640014,323.940002,71085.0
1691685900,0,2023-08-10 16:45:00,323.975006,324.470001,323.880004,324.290008,128096.0
1691686200,0,2023-08-10 16:50:00,324.309906,324.390014,323.5,323.619995,128576.0
1691686500,0,2023-08-10 16:55:00,323.620605,323.73999,322.630004,323.0,124988.0
1691686800,0,2023-08-10 17:00:00,322.98999,323.25,322.605987,323.209991,116411.0
1691687100,0,2023-08-10 17:05:00,323.179992,323.429992,323.070007,323.329986,89809.0
1691687400,0,2023-08-10 17:10:00,323.339996,323.339996,322.970001,323.200012,66023.0
1691687700,0,2023-08-10 17:15:00,323.195007,323.23999,322.850006,323.10321,74884.0
1691688000,0,2023-08-10 17:20:00,323.049987,323.049987,322.309997,322.720001,115313.0
1691688300,0,2023-08-10 17:25:00,322.679992,322.820007,322.48001,322.720001,67496.0
1691688600,0,2023-08-10 17:30:00,322.690002,322.850006,322.269989,322.790802,109878.0
1691688900,0,2023-08-10 17:35:00,322.820007,322.820007,322.273498,322.429992,91973.0
1691689200,0,2023-08-10 17:40:00,322.450012,322.519989,321.649993,322.140014,201870.0
1691689500,0,2023-08-10 17:45:00,322.130004,322.899993,322.089996,322.5,807495.0
1691689800,0,2023-08-10 17:50:00,322.474609,322.779998,322.109985,322.220001,145987.0
1691690100,0,2023-08-10 17:55:00,322.200012,322.200012,321.179992,321.500091,187187.0
1691690400,0,2023-08-10 18:00:00,321.519989,322.139404,321.450012,322.049987,111683.0
1691690700,0,2023-08-10 18:05:00,322.089996,322.845001,322.089996,322.519989,125734.0
1691691000,0,2023-08-10 18:10:00,322.535003,323.450012,322.519989,323.376495,202624.0
1691691300,0,2023-08-10 18:15:00,323.359985,323.600006,323.010009,323.149993,225434.0
1691691600,0,2023-08-10 18:20:00,323.049987,323.440002,322.968688,323.191406,126769.0
1691691900,0,2023-08-10 18:25:00,323.234985,323.369995,322.850006,322.850006,150199.0
1691692200,0,2023-08-10 18:30:00,322.899993,323.183197,322.709991,322.839996,193562.0
1691692500,0,2023-08-10 18:35:00,322.850006,323.119689,322.549987,323.099914,308616.0
1691692800,0,2023-08-10 18:40:00,323.070007,323.100006,322.540008,322.964996,78979.0
1691693100,0,2023-08-10 18:45:00,322.945007,323.670013,322.760009,323.295806,101181.0
1691693400,0,2023-08-10 18:50:00,323.220001,324.0,323.130615,323.75,159970.0
1691693700,0,2023-08-10 18:55:00,323.720001,323.880004,323.519989,323.785003,108648.0
1691694000,0,2023-08-10 19:00:00,323.799987,323.799987,323.070007,323.299987,119144.0
1691694300,0,2023-08-10 19:05:00,323.299987,323.50949,323.140014,323.399993,65602.0
1691694600,0,2023-08-10 19:10:00,323.440002,323.799987,323.410003,323.600006,107247.0
1691694900,0,2023-08-10 19:15:00,323.640014,323.820007,323.48999,323.700012,75809.0
1691695200,0,2023-08-10 19:20:00,323.73001,323.850006,323.170013,323.304992,99608.0
1691695500,0,2023-08-10 19:25:00,323.290008,323.290008,322.649993,322.769989,150999.0
1691695800,0,2023-08-10 19:30:00,322.790008,322.839996,322.48001,322.540008,144556.0
1691696100,0,2023-08-10 19:35:00,322.540008,322.940002,322.48001,322.670013,125398.0
1691696400,0,2023-08-10 19:40:00,322.684997,322.984191,322.450012,322.540008,163060.0
1691696700,0,2023-08-10 19:45:00,322.519989,323.269989,322.329986,322.690002,170099.0
1691697000,0,2023-08-10 19:50:00,322.660003,323.383789,322.549987,323.089996,192185.0
1691697300,0,2023-08-10 19:55:00,323.040008,323.299987,322.820007,322.950012,747402.0
1691760600,0,2023-08-11 13:30:00,320.260009,320.529998,319.420013,320.065002,3716229.0
1691760900,0,2023-08-11 13:35:00,319.994995,321.119995,319.875,320.380004,358143.0
1691761200,0,2023-08-11 13:40:00,320.390014,320.640014,319.679992,319.920806,356410.0
1691761500,0,2023-08-11 13:45:00,319.920013,320.5,319.549987,320.111999,304168.0
1691761800,0,2023-08-11 13:50:00,320.149993,320.23001,319.5,319.725006,221427.0
1691762100,0,2023-08-11 13:55:00,319.73999,320.260009,319.679992,319.73999,241234.0
1691762400,0,2023-08-11 14:00:00,319.779998,320.73001,319.559997,320.464996,574879.0
1691762700,0,2023-08-11 14:05:00,320.464996,320.642486,319.950012,320.315002,247568.0
1691763000,0,2023-08-11 14:10:00,320.295593,321.429992,319.829986,321.279998,387099.0
1691763300,0,2023-08-11 14:15:00,321.279998,322.089996,321.140014,321.756011,402477.0
1691763600,0,2023-08-11 14:20:00,321.760009,322.320007,321.640014,322.089904,287685.0
1691763900,0,2023-08-11 14:25:00,322.029998,322.070007,321.369995,321.619995,174257.0
1691764200,0,2023-08-11 14:30:00,321.640014,321.928009,320.940002,320.987701,195529.0
1691764500,0,2023-08-11 14:35:00,320.950012,321.380004,320.649993,321.327514,205185.0
1691764800,0,2023-08-11 14:40:00,321.320007,321.690002,320.920013,321.244995,204275.0
1691765100,0,2023-08-11 14:45:00,321.23999,321.557495,320.779998,321.045013,161479.0
1691765400,0,2023-08-11 14:50:00,321.020111,321.059997,320.236694,320.346099,196375.0
1691765700,0,2023-08-11 14:55:00,320.385009,321.089996,320.380004,320.890014,181490.0
1691766000,0,2023-08-11 15:00:00,320.929992,321.48999,320.920013,321.269989,181309.0
1691766300,0,2023-08-11 15:05:00,321.269989,321.380004,320.640014,321.040008,141510.0
1691766600,0,2023-08-11 15:10:00,321.0,321.0,320.190002,320.410003,124458.0
1691766900,0,2023-08-11 15:15:00,320.415008,320.48999,320.0,320.179992,212887.0
1691767200,0,2023-08-11 15:20:00,320.190002,320.5,319.880004,319.98999,141212.0
1691767500,0,2023-08-11 15:25:00,319.98001,319.98999,319.570007,319.734985,232821.0
1691767800,0,2023-08-11 15:30:00,319.720001,319.98999,319.209991,319.279998,243047.0
1691768100,0,2023-08-11 15:35:00,319.279998,319.899993,319.23001,319.48999,231543.0
1691768400,0,2023-08-11 15:40:00,319.470001,319.709991,319.291992,319.589996,134982.0
1691768700,0,2023-08-11 15:45:00,319.589996,319.709991,319.350891,319.440002,143034.0
1691769000,0,2023-08-11 15:50:00,319.429992,319.549987,319.290008,319.527313,182156.0
1691769300,0,2023-08-11 15:55:00,319.529998,320.290008,319.515014,320.23001,173401.0
1691769600,0,2023-08-11 16:00:00,320.209991,320.48999,320.040008,320.410003,201833.0
1691769900,0,2023-08-11 16:05:00,320.420013,320.890014,320.410003,320.589996,137094.0
1691770200,0,2023-08-11 16:10:00,320.600006,321.470001,320.579986,321.30841,192077.0
1691770500,0,2023-08-11 16:15:00,321.329986,321.540008,320.98999,321.0,210673.0
1691770800,0,2023-08-11 16:20:00,321.019897,321.25,320.660003,320.679901,96812.0
1691771100,0,2023-08-11 16:25:00,320.679992,320.719909,320.100006,320.299987,136228.0
1691771400,0,2023-08-11 16:30:00,320.299987,320.572601,320.25,320.350006,120842.0
1691771700,0,2023-08-11 16:35:00,320.320007,320.359985,320.049987,320.080108,129344.0
1691772000,0,2023-08-11 16:40:00,320.079986,320.190002,319.850006,319.859985,125718.0
1691772300,0,2023-08-11 16:45:00,319.890014,319.98999,319.769989,319.929992,136695.0
1691772600,0,2023-08-11 16:50:00,319.910003,320.359985,319.790008,320.290008,127493.0
1691772900,0,2023-08-11 16:55:00,320.25,320.350006,320.130004,320.290008,72040.0
1691773200,0,2023-08-11 17:00:00,320.299987,320.820007,320.279998,320.709991,121968.0
1691773500,0,2023-08-11 17:05:00,320.709991,320.709991,320.140014,320.229797,127822.0
1691773800,0,2023-08-11 17:10:00,320.209991,320.369995,320.149993,320.279998,101256.0
1691774100,0,2023-08-11 17:15:00,320.299987,320.624908,320.200012,320.619995,119631.0
1691774400,0,2023-08-11 17:20:00,320.630004,320.850006,320.554992,320.640014,79874.0
1691774700,0,2023-08-11 17:25:00,320.640014,321.290008,320.640014,321.195007,132260.0
1691775000,0,2023-08-11 17:30:00,321.184997,321.339996,321.079986,321.119995,104204.0
1691775300,0,2023-08-11 17:35:00,321.151306,321.320007,321.015014,321.130004,98912.0
1691775600,0,2023-08-11 17:40:00,321.135009,321.299804,320.48999,320.679992,111606.0
1691775900,0,2023-08-11 17:45:00,320.704986,320.760009,320.429992,320.640014,95360.0
1691776200,0,2023-08-11 17:50:00,320.619995,320.690002,320.450012,320.626586,122379.0
1691776500,0,2023-08-11 17:55:00,320.579986,321.170013,320.450012,321.059997,118758.0
1691776800,0,2023-08-11 18:00:00,321.059997,321.519989,320.950012,321.165008,217492.0
1691777100,0,2023-08-11 18:05:00,321.160003,321.700012,320.959991,321.040008,532243.0
1691777400,0,2023-08-11 18:10:00,321.089996,321.424987,320.950012,321.295013,122240.0
1691777700,0,2023-08-11 18:15:00,321.320007,321.779998,321.200012,321.619995,448990.0
1691778000,0,2023-08-11 18:20:00,321.648406,321.700012,321.23999,321.609985,134119.0
1691778300,0,2023-08-11 18:25:00,321.679992,321.940002,321.670013,321.700012,120291.0
1691778600,0,2023-08-11 18:30:00,321.709991,322.410003,321.700012,321.825012,193151.0
1691778900,0,2023-08-11 18:35:00,321.779998,322.100006,321.429992,322.089996,116486.0
1691779200,0,2023-08-11 18:40:00,322.135009,322.260894,321.679992,321.790008,136355.0
1691779500,0,2023-08-11 18:45:00,321.790008,322.169891,321.790008,322.049987,108669.0
1691779800,0,2023-08-11 18:50:00,322.070007,322.209991,321.910003,322.019989,103054.0
1691780100,0,2023-08-11 18:55:00,322.000091,322.290008,322.000091,322.170013,77787.0
1691780400,0,2023-08-11 19:00:00,322.160003,322.23001,321.5,321.839996,151016.0
1691780700,0,2023-08-11 19:05:00,321.83081,321.920013,321.170013,321.190002,131078.0
1691781000,0,2023-08-11 19:10:00,321.170013,321.48001,321.040008,321.394989,120126.0
1691781300,0,2023-08-11 19:15:00,321.380004,321.640014,321.25,321.579986,137384.0
1691781600,0,2023-08-11 19:20:00,321.579986,321.75,321.310089,321.634307,136320.0
1691781900,0,2023-08-11 19:25:00,321.649993,321.910003,321.559997,321.75,143919.0
1691782200,0,2023-08-11 19:30:00,321.720001,321.899993,321.459991,321.73001,196350.0
1691782500,0,2023-08-11 19:35:00,321.720001,321.829986,321.279998,321.35321,165967.0
1691782800,0,2023-08-11 19:40:00,321.339996,321.429992,321.179992,321.338012,217661.0
1691783100,0,2023-08-11 19:45:00,321.350006,321.399993,320.910003,321.179992,241240.0
1691783400,0,2023-08-11 19:50:00,321.190002,321.440002,320.859985,320.910003,389375.0
1691783700,0,2023-08-11 19:55:00,320.894989,321.269989,320.589996,321.089996,1342284.0
1692019800,0,2023-08-14 13:30:00,321.390014,321.630004,320.079986,320.630004,1216116.0
1692020100,0,2023-08-14 13:35:00,320.649993,321.535003,320.190002,321.184997,208762.0
1692020400,0,2023-08-14 13:40:00,321.149993,321.869995,321.020996,321.609985,269856.0
1692020700,0,2023-08-14 13:45:00,321.589996,321.779998,320.48001,320.753601,232450.0
1692021000,0,2023-08-14 13:50:00,320.720001,321.549987,320.476593,321.357604,220115.0
1692021300,0,2023-08-14 13:55:00,321.320007,321.369995,320.700012,320.984985,206091.0
1692021600,0,2023-08-14 14:00:00,320.98999,321.329986,320.649993,321.329986,322753.0
1692021900,0,2023-08-14 14:05:00,321.329986,322.059997,320.75,321.720001,455986.0
1692022200,0,2023-08-14 14:10:00,321.709991,322.220001,321.480987,322.140014,295778.0
1692022500,0,2023-08-14 14:15:00,322.140014,322.190002,321.299987,321.399993,239872.0
1692022800,0,2023-08-14 14:20:00,321.450012,321.589996,321.010009,321.017486,194198.0
1692023100,0,2023-08-14 14:25:00,321.059997,321.450012,320.779998,320.950012,234715.0
1692023400,0,2023-08-14 14:30:00,320.950103,321.959991,320.858612,321.929992,173683.0
1692023700,0,2023-08-14 14:35:00,321.949005,322.23001,321.609985,321.609985,269988.0
1692024000,0,2023-08-14 14:40:00,321.584991,322.089996,321.399993,322.065002,238186.0
1692024300,0,2023-08-14 14:45:00,322.089996,322.690002,321.915008,322.690002,228990.0
1692024600,0,2023-08-14 14:50:00,322.690002,323.809997,322.619995,323.799987,312916.0
1692024900,0,2023-08-14 14:55:00,323.809997,324.059997,323.454986,323.609985,294078.0
1692025200,0,2023-08-14 15:00:00,323.649993,323.649993,322.950012,323.149993,182365.0
1692025500,0,2023-08-14 15:05:00,323.144989,323.179992,322.369995,322.708312,165952.0
1692025800,0,2023-08-14 15:10:00,322.714996,322.790008,322.179992,322.422485,294392.0
1692026100,0,2023-08-14 15:15:00,322.369995,322.540008,322.170013,322.190093,140809.0
1692026400,0,2023-08-14 15:20:00,322.279998,322.675903,322.160003,322.60501,178144.0
1692026700,0,2023-08-14 15:25:00,322.600006,322.809997,322.339996,322.779998,145089.0
1692027000,0,2023-08-14 15:30:00,322.799987,322.929992,322.340301,322.340301,187441.0
1692027300,0,2023-08-14 15:35:00,322.2901,322.820007,322.190002,322.790008,157646.0
1692027600,0,2023-08-14 15:40:00,322.779998,323.209991,322.5,323.119995,162587.0
1692027900,0,2023-08-14 15:45:00,323.130004,323.869995,323.130004,323.660003,221103.0
1692028200,0,2023-08-14 15:50:00,323.700012,323.945587,323.404998,323.410003,221207.0
1692028500,0,2023-08-14 15:55:00,323.420013,323.537994,322.839996,322.869995,87151.0
1692028800,0,2023-08-14 16:00:00,322.950012,323.135009,322.73001,322.920013,94652.0
1692029100,0,2023-08-14 16:05:00,322.872497,323.063995,322.709991,322.869995,118784.0
1692029400,0,2023-08-14 16:10:00,322.875,323.0,322.611907,322.727813,96636.0
1692029700,0,2023-08-14 16:15:00,322.700012,322.869903,322.369995,322.609985,142508.0
1692030000,0,2023-08-14 16:20:00,322.619995,322.649993,321.890014,322.195709,208997.0
1692030300,0,2023-08-14 16:25:00,322.209991,322.369995,322.079986,322.149993,82481.0
1692030600,0,2023-08-14 16:30:00,322.100006,322.470001,321.950012,322.049987,78919.0
1692030900,0,2023-08-14 16:35:00,322.040191,322.390014,321.835998,322.260009,117899.0
1692031200,0,2023-08-14 16:40:00,322.23999,322.459991,322.140014,322.309997,58303.0
1692031500,0,2023-08-14 16:45:00,322.350006,322.600006,322.23999,322.549987,79709.0
1692031800,0,2023-08-14 16:50:00,322.55899,322.669891,322.260406,322.275085,112504.0
1692032100,0,2023-08-14 16:55:00,322.270111,322.410095,322.119995,322.379913,77497.0
1692032400,0,2023-08-14 17:00:00,322.359985,322.599914,322.248413,322.396606,101757.0
1692032700,0,2023-08-14 17:05:00,322.380004,322.739898,322.260009,322.700012,111329.0
1692033000,0,2023-08-14 17:10:00,322.73001,322.799987,322.535003,322.619995,89088.0
1692033300,0,2023-08-14 17:15:00,322.619995,322.73291,322.559997,322.596496,61911.0
1692033600,0,2023-08-14 17:20:00,322.619995,322.950012,322.48001,322.48001,90285.0
1692033900,0,2023-08-14 17:25:00,322.48001,322.500305,322.269989,322.429992,102852.0
1692034200,0,2023-08-14 17:30:00,322.450012,322.579986,322.160003,322.209899,108036.0
1692034500,0,2023-08-14 17:35:00,322.178009,322.529998,322.178009,322.394989,89965.0
1692034800,0,2023-08-14 17:40:00,322.380004,322.519989,322.190093,322.200012,61488.0
1692035100,0,2023-08-14 17:45:00,322.190002,322.320007,322.033294,322.23001,71866.0
1692035400,0,2023-08-14 17:50:00,322.200012,322.319,321.709991,322.209991,127969.0
1692035700,0,2023-08-14 17:55:00,322.213012,322.359985,322.029998,322.348388,88428.0
1692036000,0,2023-08-14 18:00:00,322.350006,322.369995,321.929992,322.075012,77479.0
1692036300,0,2023-08-14 18:05:00,322.100006,322.350006,322.03009,322.149993,157338.0
1692036600,0,2023-08-14 18:10:00,322.087799,322.190002,321.660003,321.959991,111448.0
1692036900,0,2023-08-14 18:15:00,321.970001,322.039886,321.612701,321.670013,129921.0
1692037200,0,2023-08-14 18:20:00,321.654998,322.089996,321.584991,321.98999,106415.0
1692037500,0,2023-08-14 18:25:00,321.970001,322.049987,321.73999,321.98999,77035.0
1692037800,0,2023-08-14 18:30:00,321.98999,322.045898,321.440002,321.899993,150168.0
1692038100,0,2023-08-14 18:35:00,321.917114,322.029998,321.609985,321.709991,102608.0
1692038400,0,2023-08-14 18:40:00,321.660003,321.904998,321.589996,321.708496,81571.0
1692038700,0,2023-08-14 18:45:00,321.700012,321.910003,321.545288,321.779998,91926.0
1692039000,0,2023-08-14 18:50:00,321.769989,322.019989,321.660095,322.0,81221.0
1692039300,0,2023-08-14 18:55:00,322.0,322.05899,321.839996,321.940002,85579.0
1692039600,0,2023-08-14 19:00:00,321.959991,322.320007,321.73999,322.28009,147975.0
1692039900,0,2023-08-14 19:05:00,322.309997,322.359985,321.98999,322.154998,138366.0
1692040200,0,2023-08-14 19:10:00,322.140014,322.640014,322.015014,322.625,166000.0
1692040500,0,2023-08-14 19:15:00,322.619995,322.75,322.339996,322.660003,157254.0
1692040800,0,2023-08-14 19:20:00,322.73999,322.880004,322.609985,322.660095,123236.0
1692041100,0,2023-08-14 19:25:00,322.690002,322.820007,322.5,322.709991,118124.0
1692041400,0,2023-08-14 19:30:00,322.709991,322.790008,322.410095,322.609985,156534.0
1692041700,0,2023-08-14 19:35:00,322.633209,323.200012,322.619995,323.007598,155376.0
1692042000,0,2023-08-14 19:40:00,322.984313,323.5,322.984313,323.470001,183674.0
1692042300,0,2023-08-14 19:45:00,323.454986,323.484313,322.880004,322.899993,191759.0
1692042600,0,2023-08-14 19:50:00,322.910003,323.109985,322.799987,322.959991,277365.0
1692042900,0,2023-08-14 19:55:00,322.940002,324.040008,322.940002,324.029998,861034.0
1692106200,0,2023-08-15 13:30:00,323.0,324.140014,322.859985,323.690002,667910.0
1692106500,0,2023-08-15 13:35:00,323.769989,324.630004,323.339996,324.560089,246589.0
1692106800,0,2023-08-15 13:40:00,324.600006,324.609985,323.550109,323.929992,225784.0
1692107100,0,2023-08-15 13:45:00,323.902496,324.899993,323.170013,324.43991,304939.0
1692107400,0,2023-08-15 13:50:00,324.339996,324.820007,323.940002,324.339996,291501.0
1692107700,0,2023-08-15 13:55:00,324.260009,324.359985,323.420013,323.660003,285723.0
1692108000,0,2023-08-15 14:00:00,323.609985,323.670013,322.380004,322.399993,404838.0
1692108300,0,2023-08-15 14:05:00,322.394989,322.48999,321.100006,321.350006,366127.0
1692108600,0,2023-08-15 14:10:00,321.369995,321.984985,321.274993,321.700012,261203.0
1692108900,0,2023-08-15 14:15:00,321.720001,322.089996,321.609985,321.839996,287814.0
1692109200,0,2023-08-15 14:20:00,321.890014,322.540008,321.720001,321.859893,197778.0
1692109500,0,2023-08-15 14:25:00,321.862609,322.130004,321.660003,322.059997,167834.0
1692109800,0,2023-08-15 14:30:00,321.98001,321.999603,321.292999,321.609985,192706.0
1692110100,0,2023-08-15 14:35:00,321.619995,322.339996,321.399993,322.290008,145174.0
1692110400,0,2023-08-15 14:40:00,322.309997,322.399993,322.0,322.119995,115889.0
1692110700,0,2023-08-15 14:45:00,322.100006,322.770996,321.970001,322.279998,164632.0
1692111000,0,2023-08-15 14:50:00,322.260009,322.48999,322.089996,322.269989,113316.0
1692111300,0,2023-08-15 14:55:00,322.279998,322.5,322.179992,322.190002,129235.0
1692111600,0,2023-08-15 15:00:00,322.195007,323.450012,322.190002,323.410003,148453.0
1692111900,0,2023-08-15 15:05:00,323.399993,323.575012,323.070007,323.170013,133807.0
1692112200,0,2023-08-15 15:10:00,323.190002,323.720001,323.190002,323.510009,112697.0
1692112500,0,2023-08-15 15:15:00,323.48999,324.005004,323.149993,323.839996,176852.0
1692112800,0,2023-08-15 15:20:00,323.828002,324.035003,323.53601,323.579986,200653.0
1692113100,0,2023-08-15 15:25:00,323.600006,324.324401,323.48001,324.0,255575.0
1692113400,0,2023-08-15 15:30:00,323.950012,324.209991,323.635009,323.709991,161769.0
1692113700,0,2023-08-15 15:35:00,323.690002,324.375396,323.640014,324.295013,230047.0
1692114000,0,2023-08-15 15:40:00,324.295013,324.440002,324.010009,324.200012,219181.0
1692114300,0,2023-08-15 15:45:00,324.174987,324.289886,323.774993,323.899993,113081.0
1692114600,0,2023-08-15 15:50:00,323.890014,324.255004,323.769989,324.109985,128586.0
1692114900,0,2023-08-15 15:55:00,324.130004,324.937011,324.079986,324.850006,245081.0
1692115200,0,2023-08-15 16:00:00,324.85501,325.089996,324.570007,324.640014,289544.0
1692115500,0,2023-08-15 16:05:00,324.649993,324.779998,323.98999,324.084197,182550.0
1692115800,0,2023-08-15 16:10:00,324.059997,324.549896,324.029998,324.260009,136302.0
1692116100,0,2023-08-15 16:15:00,324.25061,324.429901,323.920013,324.418701,118388.0
1692116400,0,2023-08-15 16:20:00,324.406402,324.679992,324.329986,324.5,129976.0
1692116700,0,2023-08-15 16:25:00,324.510009,324.519989,324.049987,324.269989,88777.0
1692117000,0,2023-08-15 16:30:00,324.309997,324.440002,324.029998,324.160614,67875.0
1692117300,0,2023-08-15 16:35:00,324.130004,324.32901,324.010009,324.160003,85411.0
1692117600,0,2023-08-15 16:40:00,324.190002,324.209991,323.869995,323.899993,111481.0
1692117900,0,2023-08-15 16:45:00,323.885009,324.140686,323.726196,324.049987,118738.0
1692118200,0,2023-08-15 16:50:00,324.049987,324.190002,323.880004,323.959991,104944.0
1692118500,0,2023-08-15 16:55:00,323.976806,324.170013,323.770996,324.138,91422.0
1692118800,0,2023-08-15 17:00:00,324.089996,324.279998,323.829986,324.010009,72254.0
1692119100,0,2023-08-15 17:05:00,323.98001,324.038604,323.799987,323.899993,74074.0
1692119400,0,2023-08-15 17:10:00,323.880004,324.73001,323.854095,324.73001,285926.0
1692119700,0,2023-08-15 17:15:00,324.758911,325.019989,324.709991,324.709991,154024.0
1692120000,0,2023-08-15 17:20:00,324.649993,324.928985,324.519989,324.790008,116944.0
1692120300,0,2023-08-15 17:25:00,324.795684,324.907989,324.679992,324.720001,98655.0
1692120600,0,2023-08-15 17:30:00,324.709991,324.783905,324.524993,324.609985,124212.0
1692120900,0,2023-08-15 17:35:00,324.630004,324.970001,324.48999,324.654998,349339.0
1692121200,0,2023-08-15 17:40:00,324.640014,324.660003,324.079986,324.220001,151286.0
1692121500,0,2023-08-15 17:45:00,324.200012,324.380004,324.040008,324.149993,122976.0
1692121800,0,2023-08-15 17:50:00,324.119995,324.399993,323.98001,324.184997,100635.0
1692122100,0,2023-08-15 17:55:00,324.160003,324.48999,324.029998,324.410003,100467.0
1692122400,0,2023-08-15 18:00:00,324.420013,324.519989,324.119995,324.25,103542.0
1692122700,0,2023-08-15 18:05:00,324.25,324.379913,324.159698,324.220001,73805.0
1692123000,0,2023-08-15 18:10:00,324.23999,324.450012,324.09909,324.133087,92117.0
1692123300,0,2023-08-15 18:15:00,324.100006,324.290008,324.049987,324.130004,69625.0
1692123600,0,2023-08-15 18:20:00,324.130004,324.160003,323.109985,323.204986,207356.0
1692123900,0,2023-08-15 18:25:00,323.190002,323.529998,323.149993,323.48001,115783.0
1692124200,0,2023-08-15 18:30:00,323.5,323.700012,323.390014,323.549987,96832.0
1692124500,0,2023-08-15 18:35:00,323.549987,323.774993,323.460388,323.690002,115158.0
1692124800,0,2023-08-15 18:40:00,323.690002,324.049896,323.565002,323.977294,99113.0
1692125100,0,2023-08-15 18:45:00,323.984985,324.070007,323.665008,323.720001,58751.0
1692125400,0,2023-08-15 18:50:00,323.720001,323.720001,323.464996,323.5,57370.0
1692125700,0,2023-08-15 18:55:00,323.510009,323.558593,323.190002,323.529998,108090.0
1692126000,0,2023-08-15 19:00:00,323.529998,323.549407,323.149993,323.209991,107225.0
1692126300,0,2023-08-15 19:05:00,323.190002,323.216796,322.834991,322.915008,112854.0
1692126600,0,2023-08-15 19:10:00,322.920013,323.220001,322.549987,322.640014,178559.0
1692126900,0,2023-08-15 19:15:00,322.620086,322.756713,322.48001,322.619995,144604.0
1692127200,0,2023-08-15 19:20:00,322.609985,322.649993,322.190002,322.281188,159056.0
1692127500,0,2023-08-15 19:25:00,322.279998,322.329986,321.309997,321.363494,270139.0
1692127800,0,2023-08-15 19:30:00,321.351013,321.649902,320.903411,321.535003,313840.0
1692128100,0,2023-08-15 19:35:00,321.535003,321.619995,321.290008,321.389892,158676.0
1692128400,0,2023-08-15 19:40:00,321.375,321.48999,321.070007,321.260009,188059.0
1692128700,0,2023-08-15 19:45:00,321.260009,321.654602,321.23001,321.475006,189189.0
1692129000,0,2023-08-15 19:50:00,321.48001,321.970001,321.279998,321.630004,341984.0
1692129300,0,2023-08-15 19:55:00,321.600006,322.160003,321.410003,321.890014,816299.0
1692192600,0,2023-08-16 13:30:00,320.799987,321.760009,319.803497,320.281585,708131.0
1692192900,0,2023-08-16 13:35:00,320.279998,321.769897,319.920013,321.309997,302800.0
1692193200,0,2023-08-16 13:40:00,321.309997,321.886108,321.070007,321.470001,232790.0
1692193500,0,2023-08-16 13:45:00,321.454986,322.609985,321.209991,322.420013,293751.0
1692193800,0,2023-08-16 13:50:00,322.411102,322.459991,321.540008,321.579986,182797.0
1692194100,0,2023-08-16 13:55:00,321.570007,321.820007,321.269989,321.690002,161547.0
1692194400,0,2023-08-16 14:00:00,321.690002,321.73001,321.130004,321.248413,180335.0
1692194700,0,2023-08-16 14:05:00,321.25,322.48999,321.244995,322.313201,177276.0
1692195000,0,2023-08-16 14:10:00,322.329986,323.059997,322.329986,322.839996,259962.0
1692195300,0,2023-08-16 14:15:00,322.799987,323.599914,322.768188,323.579986,308247.0
1692195600,0,2023-08-16 14:20:00,323.510009,323.790008,322.709991,322.73999,332795.0
1692195900,0,2023-08-16 14:25:00,322.720001,323.089996,322.535003,322.747589,153452.0
1692196200,0,2023-08-16 14:30:00,322.760009,323.25,322.529998,322.920013,166491.0
1692196500,0,2023-08-16 14:35:00,322.950012,323.109985,322.350006,322.684997,175322.0
1692196800,0,2023-08-16 14:40:00,322.684997,323.350006,322.573089,323.190002,696540.0
1692197100,0,2023-08-16 14:45:00,323.170013,323.200988,322.225006,322.25,149290.0
1692197400,0,2023-08-16 14:50:00,322.23001,323.290008,322.220001,323.271606,212664.0
1692197700,0,2023-08-16 14:55:00,323.260009,323.570007,323.179992,323.390014,199389.0
1692198000,0,2023-08-16 15:00:00,323.399993,323.559997,323.010009,323.429992,152999.0
1692198300,0,2023-08-16 15:05:00,323.450012,323.865509,323.43399,323.865509,206276.0
1692198600,0,2023-08-16 15:10:00,323.839996,324.0,323.700012,323.790008,243058.0
1692198900,0,2023-08-16 15:15:00,323.779998,323.869995,323.450714,323.510009,171389.0
1692199200,0,2023-08-16 15:20:00,323.510009,324.420013,323.440002,324.129699,221734.0
1692199500,0,2023-08-16 15:25:00,324.109985,324.160003,323.279998,323.459991,125497.0
1692199800,0,2023-08-16 15:30:00,323.418304,323.440002,322.890014,323.089996,139797.0
1692200100,0,2023-08-16 15:35:00,323.040008,323.309997,322.98001,323.059997,1529093.0
1692200400,0,2023-08-16 15:40:00,323.100006,323.5,323.040008,323.089996,81965.0
1692200700,0,2023-08-16 15:45:00,323.079986,323.170013,322.515014,322.524993,124796.0
1692201000,0,2023-08-16 15:50:00,322.510009,322.584991,322.100097,322.450012,159841.0
1692201300,0,2023-08-16 15:55:00,322.466308,322.694488,322.0,322.260009,127975.0
1692201600,0,2023-08-16 16:00:00,322.23001,322.309997,321.910003,321.944,130271.0
1692201900,0,2023-08-16 16:05:00,321.940002,322.109985,321.619995,321.760009,128977.0
1692202200,0,2023-08-16 16:10:00,321.769989,321.799987,321.25,321.529998,159131.0
1692202500,0,2023-08-16 16:15:00,321.570007,321.849212,321.529998,321.690002,119364.0
1692202800,0,2023-08-16 16:20:00,321.707794,321.959991,321.679992,321.859985,109392.0
1692203100,0,2023-08-16 16:25:00,321.869903,321.875,321.589996,321.690002,107990.0
1692203400,0,2023-08-16 16:30:00,321.700012,321.859985,321.540008,321.721984,93054.0
1692203700,0,2023-08-16 16:35:00,321.720001,322.124114,321.709991,322.019989,107270.0
1692204000,0,2023-08-16 16:40:00,322.029998,322.298614,321.970001,322.148498,80438.0
1692204300,0,2023-08-16 16:45:00,322.109985,322.159912,321.920013,322.029998,75046.0
1692204600,0,2023-08-16 16:50:00,321.984985,322.075012,321.790008,321.790008,62170.0
1692204900,0,2023-08-16 16:55:00,321.765014,321.859985,321.315002,321.329986,100003.0
1692205200,0,2023-08-16 17:00:00,321.316986,321.880004,321.283996,321.797485,126544.0
1692205500,0,2023-08-16 17:05:00,321.799987,321.98999,321.118194,321.118194,124470.0
1692205800,0,2023-08-16 17:10:00,321.119995,321.329986,320.700012,321.309509,183295.0
1692206100,0,2023-08-16 17:15:00,321.298095,321.462005,321.140014,321.290008,77177.0
1692206400,0,2023-08-16 17:20:00,321.320007,321.499908,321.23001,321.459899,97501.0
1692206700,0,2023-08-16 17:25:00,321.440002,321.48999,321.234985,321.380004,79618.0
1692207000,0,2023-08-16 17:30:00,321.339996,321.622589,321.200012,321.569,91331.0
1692207300,0,2023-08-16 17:35:00,321.570007,322.070007,321.475006,321.994995,97778.0
1692207600,0,2023-08-16 17:40:00,322.019989,322.559997,321.970001,322.329986,145192.0
1692207900,0,2023-08-16 17:45:00,322.306396,322.899993,322.119995,322.579986,136660.0
1692208200,0,2023-08-16 17:50:00,322.617309,322.820007,322.540008,322.783905,121755.0
1692208500,0,2023-08-16 17:55:00,322.799987,322.910003,322.559997,322.619995,103576.0
1692208800,0,2023-08-16 18:00:00,322.589996,322.619995,321.600006,321.950012,192433.0
1692209100,0,2023-08-16 18:05:00,321.940002,322.23999,321.897094,322.065002,112233.0
1692209400,0,2023-08-16 18:10:00,322.040008,322.040008,321.130004,321.834991,163017.0
1692209700,0,2023-08-16 18:15:00,321.799987,322.820007,321.679992,322.720001,197004.0
1692210000,0,2023-08-16 18:20:00,322.725006,323.48999,322.601013,323.23999,152960.0
1692210300,0,2023-08-16 18:25:00,323.269989,323.628997,322.790008,323.398406,163615.0
1692210600,0,2023-08-16 18:30:00,323.390014,323.649993,323.010009,323.309997,145206.0
1692210900,0,2023-08-16 18:35:00,323.359985,323.450012,322.839996,322.880004,102915.0
1692211200,0,2023-08-16 18:40:00,322.880004,322.880004,322.160003,322.375,144735.0
1692211500,0,2023-08-16 18:45:00,322.359985,322.630004,321.960998,322.029998,105756.0
1692211800,0,2023-08-16 18:50:00,322.045013,322.070007,321.709991,321.820007,141854.0
1692212100,0,2023-08-16 18:55:00,321.839996,322.209991,321.709991,322.032806,111287.0
1692212400,0,2023-08-16 19:00:00,322.024993,322.024993,321.549987,321.73001,155386.0
1692212700,0,2023-08-16 19:05:00,321.743408,321.75,321.220001,321.339996,140015.0
1692213000,0,2023-08-16 19:10:00,321.309997,321.48001,320.399993,320.505004,246832.0
1692213300,0,2023-08-16 19:15:00,320.470001,320.704406,320.25,320.674987,161445.0
1692213600,0,2023-08-16 19:20:00,320.660003,320.98999,320.394989,320.464996,142898.0
1692213900,0,2023-08-16 19:25:00,320.48001,320.600006,320.290008,320.48001,130240.0
1692214200,0,2023-08-16 19:30:00,320.48999,321.0,320.25,320.920013,168399.0
1692214500,0,2023-08-16 19:35:00,320.940002,321.065002,320.714996,320.845001,196056.0
1692214800,0,2023-08-16 19:40:00,320.839996,321.170013,320.580596,321.080108,214670.0
1692215100,0,2023-08-16 19:45:00,321.070007,321.279998,320.959991,321.23999,215904.0
1692215400,0,2023-08-16 19:50:00,321.23999,321.290008,320.279998,320.454986,451127.0
1692215700,0,2023-08-16 19:55:00,320.454986,320.959991,320.269989,320.359985,834980.0
1692279000,0,2023-08-17 13:30:00,320.540008,321.869995,320.404998,320.600006,773473.0
1692279300,0,2023-08-17 13:35:00,320.570007,320.859985,319.670013,319.760009,313278.0
1692279600,0,2023-08-17 13:40:00,319.760009,320.179992,319.024993,319.130004,365933.0
1692279900,0,2023-08-17 13:45:00,319.140014,319.471099,318.700103,319.420013,345062.0
1692280200,0,2023-08-17 13:50:00,319.399993,319.599914,319.010009,319.130004,201438.0
1692280500,0,2023-08-17 13:55:00,319.170013,320.160003,319.010009,319.850006,269929.0
1692280800,0,2023-08-17 14:00:00,319.850006,319.98001,319.350006,319.895507,169446.0
1692281100,0,2023-08-17 14:05:00,319.890014,320.200012,319.220001,319.75,188988.0
1692281400,0,2023-08-17 14:10:00,319.73999,319.815002,318.950012,319.265014,246264.0
1692281700,0,2023-08-17 14:15:00,319.310302,319.915008,319.110992,319.400085,155005.0
1692282000,0,2023-08-17 14:20:00,319.440093,319.760009,319.350006,319.46701,110667.0
1692282300,0,2023-08-17 14:25:00,319.450012,319.48001,318.940002,319.181793,766223.0
1692282600,0,2023-08-17 14:30:00,319.177612,319.549987,318.760009,318.765014,201901.0
1692282900,0,2023-08-17 14:35:00,318.769989,319.079986,318.735412,318.880004,230524.0
1692283200,0,2023-08-17 14:40:00,318.890014,319.010009,318.73001,318.98999,170873.0
1692283500,0,2023-08-17 14:45:00,319.010009,319.48999,318.98001,319.410003,194158.0
1692283800,0,2023-08-17 14:50:00,319.450012,320.149993,319.42749,320.109985,217397.0
1692284100,0,2023-08-17 14:55:00,320.109985,320.220001,319.450012,319.450012,154055.0
1692284400,0,2023-08-17 15:00:00,319.48999,319.559997,319.010009,319.160003,222907.0
1692284700,0,2023-08-17 15:05:00,319.130004,319.640014,318.851013,318.940002,168511.0
1692285000,0,2023-08-17 15:10:00,318.970001,319.524993,318.938293,319.295898,105509.0
1692285300,0,2023-08-17 15:15:00,319.260009,319.260009,318.820007,318.850006,157459.0
1692285600,0,2023-08-17 15:20:00,318.869995,319.399902,318.760009,319.309997,200106.0
1692285900,0,2023-08-17 15:25:00,319.329986,319.428497,318.769989,318.781311,151883.0
1692286200,0,2023-08-17 15:30:00,318.7901,318.989898,318.679992,318.890014,213755.0
1692286500,0,2023-08-17 15:35:00,318.950012,319.279998,318.700012,318.829986,135149.0
1692286800,0,2023-08-17 15:40:00,318.799987,319.380004,318.779998,318.940002,160283.0
1692287100,0,2023-08-17 15:45:00,318.959991,319.160003,318.820007,318.975006,85657.0
1692287400,0,2023-08-17 15:50:00,318.98999,319.502014,318.910003,319.23001,172500.0
1692287700,0,2023-08-17 15:55:00,319.23001,319.809997,319.140014,319.679992,108204.0
1692288000,0,2023-08-17 16:00:00,319.690002,319.709991,319.190002,319.260009,127266.0
1692288300,0,2023-08-17 16:05:00,319.23001,319.399993,319.040008,319.23001,106958.0
1692288600,0,2023-08-17 16:10:00,319.290008,319.779907,319.279998,319.709991,109513.0
1692288900,0,2023-08-17 16:15:00,319.690002,320.019989,319.529998,319.834991,140949.0
1692289200,0,2023-08-17 16:20:00,319.809997,320.200012,319.510009,320.130004,152361.0
1692289500,0,2023-08-17 16:25:00,320.160003,320.600006,320.079986,320.320098,201525.0
1692289800,0,2023-08-17 16:30:00,320.36499,320.470001,320.040008,320.049987,127708.0
1692290100,0,2023-08-17 16:35:00,320.019989,320.140014,319.869995,320.029907,110115.0
1692290400,0,2023-08-17 16:40:00,320.019989,320.149993,319.94989,320.095001,73519.0
1692290700,0,2023-08-17 16:45:00,320.079986,320.410003,319.920013,320.224487,90762.0
1692291000,0,2023-08-17 16:50:00,320.260009,320.579986,320.179992,320.549987,128066.0
1692291300,0,2023-08-17 16:55:00,320.579986,320.820007,320.475006,320.809997,95880.0
1692291600,0,2023-08-17 17:00:00,320.809997,320.904998,320.5,320.519989,81511.0
1692291900,0,2023-08-17 17:05:00,320.510009,320.600006,320.269989,320.283905,63149.0
1692292200,0,2023-08-17 17:10:00,320.25,320.339996,320.100006,320.200012,74086.0
1692292500,0,2023-08-17 17:15:00,320.23001,320.359985,320.049987,320.050292,81300.0
1692292800,0,2023-08-17 17:20:00,320.010009,320.029998,319.5,319.560089,136457.0
1692293100,0,2023-08-17 17:25:00,319.540008,319.700012,319.399993,319.470001,98383.0
1692293400,0,2023-08-17 17:30:00,319.440002,319.450012,318.963195,318.984802,159533.0
1692293700,0,2023-08-17 17:35:00,318.98999,319.209899,318.920013,319.100006,115973.0
1692294000,0,2023-08-17 17:40:00,319.070007,319.138092,318.450012,318.609985,253140.0
1692294300,0,2023-08-17 17:45:00,318.600006,318.73001,318.540008,318.609985,158048.0
1692294600,0,2023-08-17 17:50:00,318.61499,318.919891,318.5401,318.858184,193705.0
1692294900,0,2023-08-17 17:55:00,318.85501,318.85501,318.640991,318.772613,85680.0
1692295200,0,2023-08-17 18:00:00,318.760009,318.950012,318.619995,318.649993,112079.0
1692295500,0,2023-08-17 18:05:00,318.649993,319.100006,318.510009,319.060089,167203.0
1692295800,0,2023-08-17 18:10:00,319.079986,319.269989,318.959991,319.0,114384.0
1692296100,0,2023-08-17 18:15:00,318.940002,319.019989,318.73001,318.829986,152262.0
1692296400,0,2023-08-17 18:20:00,318.781494,319.089996,318.661193,319.089996,117916.0
1692296700,0,2023-08-17 18:25:00,319.084991,319.399993,319.084991,319.225006,144018.0
1692297000,0,2023-08-17 18:30:00,319.23999,319.23999,318.950012,319.108489,146268.0
1692297300,0,2023-08-17 18:35:00,319.079986,319.350006,318.850006,319.200592,123763.0
1692297600,0,2023-08-17 18:40:00,319.23999,319.260009,318.859985,318.869995,113271.0
1692297900,0,2023-08-17 18:45:00,318.875,319.0,318.459991,318.880004,150738.0
1692298200,0,2023-08-17 18:50:00,318.869995,319.130004,318.549987,318.57669,170441.0
1692298500,0,2023-08-17 18:55:00,318.570007,318.859985,318.329986,318.671997,214850.0
1692298800,0,2023-08-17 19:00:00,318.619995,318.880004,318.329986,318.369995,136864.0
1692299100,0,2023-08-17 19:05:00,318.369995,318.690002,317.760009,317.760009,353623.0
1692299400,0,2023-08-17 19:10:00,317.73999,317.779998,317.260009,317.420013,242025.0
1692299700,0,2023-08-17 19:15:00,317.399993,317.399993,316.790008,317.23001,373370.0
1692300000,0,2023-08-17 19:20:00,317.25,317.309997,316.920013,317.029998,246760.0
1692300300,0,2023-08-17 19:25:00,317.010009,317.829986,316.975006,317.290008,345711.0
1692300600,0,2023-08-17 19:30:00,317.274993,317.459991,316.779998,317.019989,285927.0
1692300900,0,2023-08-17 19:35:00,317.040008,317.320007,316.875,317.079986,262999.0
1692301200,0,2023-08-17 19:40:00,317.089996,317.130004,316.399993,316.459991,409972.0
1692301500,0,2023-08-17 19:45:00,316.459991,316.75,316.209991,316.73999,412307.0
1692301800,0,2023-08-17 19:50:00,316.73999,317.799987,316.73999,317.760498,593998.0
1692302100,0,2023-08-17 19:55:00,317.799987,317.929992,316.779998,316.880004,847281.0
1692365400,0,2023-08-18 13:30:00,314.48999,315.200012,313.25,313.459991,2236189.0
1692365700,0,2023-08-18 13:35:00,313.459991,314.670013,312.570007,313.940002,725666.0
1692366000,0,2023-08-18 13:40:00,314.0,314.410003,312.98001,314.269989,429099.0
1692366300,0,2023-08-18 13:45:00,314.269989,314.299987,313.424987,313.690002,277811.0
1692366600,0,2023-08-18 13:50:00,313.679992,313.950012,313.089996,313.540008,339343.0
1692366900,0,2023-08-18 13:55:00,313.535003,313.559997,312.640014,313.310089,423318.0
1692367200,0,2023-08-18 14:00:00,313.309997,313.799987,312.23001,312.633789,481261.0
1692367500,0,2023-08-18 14:05:00,312.670013,312.684997,311.885009,312.559997,367081.0
1692367800,0,2023-08-18 14:10:00,312.5,312.98999,311.649993,312.709991,379714.0
1692368100,0,2023-08-18 14:15:00,312.690002,312.779998,311.550811,312.35501,316873.0
1692368400,0,2023-08-18 14:20:00,312.350097,313.470001,312.339996,313.170013,333158.0
1692368700,0,2023-08-18 14:25:00,313.149993,313.209991,312.019989,312.119995,269146.0
1692369000,0,2023-08-18 14:30:00,312.119995,312.970001,312.089996,312.959991,222271.0
1692369300,0,2023-08-18 14:35:00,312.950012,313.890014,312.929992,313.850006,266055.0
1692369600,0,2023-08-18 14:40:00,313.850006,314.329986,313.75,314.238098,257884.0
1692369900,0,2023-08-18 14:45:00,314.279998,314.459991,313.890014,314.109985,189554.0
1692370200,0,2023-08-18 14:50:00,314.130004,314.190002,313.410003,313.845001,214518.0
1692370500,0,2023-08-18 14:55:00,313.890014,314.379913,313.859985,314.269989,177252.0
1692370800,0,2023-08-18 15:00:00,314.299987,315.049987,314.299987,314.799987,325463.0
1692371100,0,2023-08-18 15:05:00,314.799987,314.809997,314.066009,314.170013,287226.0
1692371400,0,2023-08-18 15:10:00,314.220001,315.23001,314.203002,315.123413,340333.0
1692371700,0,2023-08-18 15:15:00,315.140014,315.709991,315.040008,315.209991,303912.0
1692372000,0,2023-08-18 15:20:00,315.200012,315.470001,314.859985,315.0401,209760.0
1692372300,0,2023-08-18 15:25:00,315.065002,315.309997,314.809997,314.850402,151730.0
1692372600,0,2023-08-18 15:30:00,314.821899,315.179992,314.720001,314.73999,200335.0
1692372900,0,2023-08-18 15:35:00,314.789886,315.129913,314.660003,314.660003,166589.0
1692373200,0,2023-08-18 15:40:00,314.665008,314.970001,314.102996,314.959899,229149.0
1692373500,0,2023-08-18 15:45:00,314.945007,315.019989,314.810089,314.950012,154499.0
1692373800,0,2023-08-18 15:50:00,314.98999,315.529998,314.920104,315.220001,163575.0
1692374100,0,2023-08-18 15:55:00,315.290008,316.459991,315.209991,316.299987,267543.0
1692374400,0,2023-08-18 16:00:00,316.279998,316.847808,315.880004,316.390014,284834.0
1692374700,0,2023-08-18 16:05:00,316.350006,316.910003,316.23001,316.790008,207785.0
1692375000,0,2023-08-18 16:10:00,316.700103,316.869995,316.010009,316.559997,252352.0
1692375300,0,2023-08-18 16:15:00,316.540008,316.619995,315.5,315.690002,297185.0
1692375600,0,2023-08-18 16:20:00,315.679992,316.059997,315.410003,315.524993,196975.0
1692375900,0,2023-08-18 16:25:00,315.5,315.630004,315.209991,315.388793,246224.0
1692376200,0,2023-08-18 16:30:00,315.309997,315.729888,315.23001,315.540008,129518.0
1692376500,0,2023-08-18 16:35:00,315.549987,316.0,315.510009,315.964996,119885.0
1692376800,0,2023-08-18 16:40:00,316.0,316.75,315.929992,316.369995,146723.0
1692377100,0,2023-08-18 16:45:00,316.359985,316.510009,315.959991,316.309997,124432.0
1692377400,0,2023-08-18 16:50:00,316.329986,316.690002,316.260009,316.339691,124144.0
1692377700,0,2023-08-18 16:55:00,316.309997,316.390014,315.609985,315.669891,113061.0
1692378000,0,2023-08-18 17:00:00,315.600006,315.899993,315.429992,315.890014,125802.0
1692378300,0,2023-08-18 17:05:00,315.880004,316.329986,315.510009,315.630004,137040.0
1692378600,0,2023-08-18 17:10:00,315.61499,315.790008,315.320007,315.734985,103164.0
1692378900,0,2023-08-18 17:15:00,315.73001,315.970001,315.529998,315.540008,119109.0
1692379200,0,2023-08-18 17:20:00,315.529785,315.760009,315.130004,315.179992,178539.0
1692379500,0,2023-08-18 17:25:00,315.149993,316.029998,314.950012,316.0,1076533.0
1692379800,0,2023-08-18 17:30:00,316.021697,316.579986,315.950012,316.520294,172961.0
1692380100,0,2023-08-18 17:35:00,316.540008,316.660003,315.799987,315.820007,125446.0
1692380400,0,2023-08-18 17:40:00,315.799987,316.309997,315.529998,316.30249,119061.0
1692380700,0,2023-08-18 17:45:00,316.321502,316.619995,316.279998,316.48999,160159.0
1692381000,0,2023-08-18 17:50:00,316.483306,316.809997,316.309997,316.734985,194361.0
1692381300,0,2023-08-18 17:55:00,316.709991,316.709991,316.160003,316.339996,122742.0
1692381600,0,2023-08-18 18:00:00,316.329986,316.549987,316.269989,316.380004,93647.0
1692381900,0,2023-08-18 18:05:00,316.350006,316.910003,316.329986,316.450012,143998.0
1692382200,0,2023-08-18 18:10:00,316.450012,316.450012,315.899993,316.23999,90566.0
1692382500,0,2023-08-18 18:15:00,316.209991,316.559997,316.010009,316.220001,78195.0
1692382800,0,2023-08-18 18:20:00,316.200012,316.415008,315.930114,315.98999,87621.0
1692383100,0,2023-08-18 18:25:00,315.975006,316.079986,315.619995,316.029998,92104.0
1692383400,0,2023-08-18 18:30:00,316.019989,316.690002,315.920013,316.429595,106716.0
1692383700,0,2023-08-18 18:35:00,316.459991,316.73001,316.329986,316.73001,106363.0
1692384000,0,2023-08-18 18:40:00,316.700012,316.700012,316.090087,316.219909,173381.0
1692384300,0,2023-08-18 18:45:00,316.170013,316.609985,316.040008,316.5,98973.0
1692384600,0,2023-08-18 18:50:00,316.48999,316.5,315.929992,316.029998,107320.0
1692384900,0,2023-08-18 18:55:00,316.029998,316.48999,315.98001,316.019989,106782.0
1692385200,0,2023-08-18 19:00:00,316.0,316.070007,315.630004,316.049987,123905.0
1692385500,0,2023-08-18 19:05:00,316.049987,316.429992,315.970001,315.975006,117682.0
1692385800,0,2023-08-18 19:10:00,316.040008,316.059997,315.390014,315.630004,146487.0
1692386100,0,2023-08-18 19:15:00,315.589996,316.040008,315.589996,316.040008,111976.0
1692386400,0,2023-08-18 19:20:00,316.029998,316.379699,315.809997,316.079986,181320.0
1692386700,0,2023-08-18 19:25:00,316.119995,316.540008,316.100006,316.494995,127889.0
1692387000,0,2023-08-18 19:30:00,316.48999,316.898498,316.339996,316.829986,169720.0
1692387300,0,2023-08-18 19:35:00,316.820007,316.913208,316.600006,316.73001,228374.0
1692387600,0,2023-08-18 19:40:00,316.73999,317.473693,316.697113,317.25,327415.0
1692387900,0,2023-08-18 19:45:00,317.23001,318.380004,317.209991,318.100006,482447.0
1692388200,0,2023-08-18 19:50:00,318.109985,318.350006,316.350006,316.515808,525773.0
1692388500,0,2023-08-18 19:55:00,316.329986,316.649993,315.859985,316.519989,1214099.0
1692624600,0,2023-08-21 13:30:00,317.929992,318.200012,317.040008,318.119995,3007364.0
1692624900,0,2023-08-21 13:35:00,318.100006,319.049987,318.089996,318.920013,297706.0
1692625200,0,2023-08-21 13:40:00,318.910003,319.48999,318.829986,319.140594,279464.0
1692625500,0,2023-08-21 13:45:00,319.200012,319.229888,318.459991,318.820007,267991.0
1692625800,0,2023-08-21 13:50:00,318.845001,319.575012,318.63739,319.399993,185387.0
1692626100,0,2023-08-21 13:55:00,319.350006,319.940002,319.274993,319.920013,238164.0
1692626400,0,2023-08-21 14:00:00,319.893005,320.670013,319.61499,320.620086,390078.0
1692626700,0,2023-08-21 14:05:00,320.635009,321.054992,320.25,320.48999,416811.0
1692627000,0,2023-08-21 14:10:00,320.420013,320.589996,319.429992,319.559997,249033.0
1692627300,0,2023-08-21 14:15:00,319.540008,319.760009,319.269989,319.320007,188317.0
1692627600,0,2023-08-21 14:20:00,319.350006,319.389007,318.450012,318.570007,223447.0
1692627900,0,2023-08-21 14:25:00,318.565002,318.649993,317.856201,318.070007,250450.0
1692628200,0,2023-08-21 14:30:00,318.019989,318.684997,317.769989,318.5,231002.0
1692628500,0,2023-08-21 14:35:00,318.504699,318.679992,318.059997,318.459991,150745.0
1692628800,0,2023-08-21 14:40:00,318.454589,319.35501,318.420013,318.959991,217935.0
1692629100,0,2023-08-21 14:45:00,318.880004,319.429992,318.720001,318.959991,160099.0
1692629400,0,2023-08-21 14:50:00,319.010009,319.079895,318.579986,318.608489,134894.0
1692629700,0,2023-08-21 14:55:00,318.529998,319.109985,318.320007,318.760009,168286.0
1692630000,0,2023-08-21 15:00:00,318.799987,319.399993,318.429992,319.290008,134832.0
1692630300,0,2023-08-21 15:05:00,319.215789,319.215789,318.140014,318.320007,204764.0
1692630600,0,2023-08-21 15:10:00,318.309997,318.359985,317.850006,318.119995,350605.0
1692630900,0,2023-08-21 15:15:00,318.079986,318.200012,317.610107,318.109985,152958.0
1692631200,0,2023-08-21 15:20:00,318.190002,318.25,317.829986,317.98999,85481.0
1692631500,0,2023-08-21 15:25:00,317.899993,318.100006,317.700012,317.75,96255.0
1692631800,0,2023-08-21 15:30:00,317.73001,318.635009,317.660003,318.559997,141180.0
1692632100,0,2023-08-21 15:35:00,318.559997,318.714996,318.0,318.209991,147700.0
1692632400,0,2023-08-21 15:40:00,318.220001,318.369995,317.880004,317.940002,125121.0
1692632700,0,2023-08-21 15:45:00,317.890014,318.48001,317.75,318.359985,121616.0
1692633000,0,2023-08-21 15:50:00,318.350006,318.709899,318.23001,318.410003,114835.0
1692633300,0,2023-08-21 15:55:00,318.432312,318.75,318.244995,318.350006,102255.0
1692633600,0,2023-08-21 16:00:00,318.279998,318.779998,318.220001,318.529998,108688.0
1692633900,0,2023-08-21 16:05:00,318.510009,318.519989,318.170013,318.372497,58129.0
1692634200,0,2023-08-21 16:10:00,318.390014,318.890014,318.100006,318.820007,76313.0
1692634500,0,2023-08-21 16:15:00,318.839996,319.409912,318.820007,319.369995,120045.0
1692634800,0,2023-08-21 16:20:00,319.359985,319.799987,319.339996,319.709991,142050.0
1692635100,0,2023-08-21 16:25:00,319.760009,319.910003,319.709991,319.85501,117702.0
1692635400,0,2023-08-21 16:30:00,319.859985,320.029998,319.720001,319.899993,194671.0
1692635700,0,2023-08-21 16:35:00,319.910003,320.139892,319.769989,319.999511,125543.0
1692636000,0,2023-08-21 16:40:00,319.959991,320.369995,319.880004,320.200012,109549.0
1692636300,0,2023-08-21 16:45:00,320.209991,320.859985,320.170013,320.813507,160931.0
1692636600,0,2023-08-21 16:50:00,320.820007,320.820007,320.279998,320.417907,94812.0
1692636900,0,2023-08-21 16:55:00,320.474914,321.0,320.299987,320.910003,163429.0
1692637200,0,2023-08-21 17:00:00,320.920013,321.359985,320.679992,320.679992,257407.0
1692637500,0,2023-08-21 17:05:00,320.679992,321.140014,320.670013,321.040008,124435.0
1692637800,0,2023-08-21 17:10:00,321.040008,321.130004,320.720001,320.869995,111701.0
1692638100,0,2023-08-21 17:15:00,320.880004,321.299987,320.769989,321.299987,119701.0
1692638400,0,2023-08-21 17:20:00,321.299987,321.654998,321.220001,321.619995,163661.0
1692638700,0,2023-08-21 17:25:00,321.630004,322.029998,321.510009,321.559997,178759.0
1692639000,0,2023-08-21 17:30:00,321.549987,321.98001,321.378295,321.669891,112379.0
1692639300,0,2023-08-21 17:35:00,321.660003,321.98001,321.660003,321.779998,90999.0
1692639600,0,2023-08-21 17:40:00,321.789001,322.200012,321.789001,322.049987,128979.0
1692639900,0,2023-08-21 17:45:00,322.079986,322.170013,321.785797,321.98999,104248.0
1692640200,0,2023-08-21 17:50:00,322.019989,322.170013,321.890014,321.904998,227438.0
1692640500,0,2023-08-21 17:55:00,321.899993,321.940002,321.5,321.660003,182955.0
1692640800,0,2023-08-21 18:00:00,321.670013,321.946899,321.549987,321.75,306219.0
1692641100,0,2023-08-21 18:05:00,321.755004,321.929901,321.589996,321.760009,138123.0
1692641400,0,2023-08-21 18:10:00,321.779998,322.170013,321.779998,322.070007,145544.0
1692641700,0,2023-08-21 18:15:00,322.079986,322.23001,321.959991,322.059997,113961.0
1692642000,0,2023-08-21 18:20:00,322.100006,322.23999,321.880004,321.920013,109036.0
1692642300,0,2023-08-21 18:25:00,321.915008,321.98001,321.540008,321.75,113531.0
1692642600,0,2023-08-21 18:30:00,321.769989,321.98999,321.769989,321.869995,106273.0
1692642900,0,2023-08-21 18:35:00,321.880004,322.23001,321.869995,322.130004,97363.0
1692643200,0,2023-08-21 18:40:00,322.130004,322.48001,322.059997,322.299987,158544.0
1692643500,0,2023-08-21 18:45:00,322.320007,322.769989,322.244995,322.630004,181162.0
1692643800,0,2023-08-21 18:50:00,322.611114,322.660003,322.415008,322.440002,118629.0
1692644100,0,2023-08-21 18:55:00,322.440002,322.549987,322.202301,322.329986,128081.0
1692644400,0,2023-08-21 19:00:00,322.329986,322.660003,322.329986,322.559997,163876.0
1692644700,0,2023-08-21 19:05:00,322.589996,322.660003,322.130004,322.25,162663.0
1692645000,0,2023-08-21 19:10:00,322.25,322.399993,322.059997,322.260009,168743.0
1692645300,0,2023-08-21 19:15:00,322.269989,322.619995,322.23999,322.496002,730749.0
1692645600,0,2023-08-21 19:20:00,322.484985,322.649993,322.450012,322.540008,169301.0
1692645900,0,2023-08-21 19:25:00,322.529998,322.609985,322.209991,322.214996,143499.0
1692646200,0,2023-08-21 19:30:00,322.23001,322.447296,322.019989,322.27069,177788.0
1692646500,0,2023-08-21 19:35:00,322.269989,322.359985,322.035003,322.23001,148433.0
1692646800,0,2023-08-21 19:40:00,322.23001,322.549987,322.209991,322.429992,279522.0
1692647100,0,2023-08-21 19:45:00,322.420013,322.589996,322.320007,322.570007,274810.0
1692647400,0,2023-08-21 19:50:00,322.579986,322.760009,321.921997,321.921997,463338.0
1692647700,0,2023-08-21 19:55:00,321.940002,322.179992,321.510009,321.859985,821971.0
1692711000,0,2023-08-22 13:30:00,325.5,326.075012,325.059997,325.579986,1649517.0
1692711300,0,2023-08-22 13:35:00,325.570007,325.570007,323.079986,324.11499,480618.0
1692711600,0,2023-08-22 13:40:00,324.109985,324.260009,323.579986,323.904998,254972.0
1692711900,0,2023-08-22 13:45:00,323.950012,324.979888,323.920013,324.299804,285205.0
1692712200,0,2023-08-22 13:50:00,324.260009,324.73001,323.903594,324.260009,206249.0
1692712500,0,2023-08-22 13:55:00,324.265014,324.48999,323.5,324.269989,284822.0
1692712800,0,2023-08-22 14:00:00,324.269989,324.470001,323.519989,323.6091,222953.0
1692713100,0,2023-08-22 14:05:00,323.61499,324.379913,323.369995,323.670013,212054.0
1692713400,0,2023-08-22 14:10:00,323.654998,324.568603,323.470001,324.100006,212519.0
1692713700,0,2023-08-22 14:15:00,324.149993,324.799987,324.149993,324.799987,246960.0
1692714000,0,2023-08-22 14:20:00,324.769989,325.125,324.200988,324.279998,250730.0
1692714300,0,2023-08-22 14:25:00,324.279998,324.698791,324.220001,324.290008,188055.0
1692714600,0,2023-08-22 14:30:00,324.23001,324.429992,323.445007,323.529998,229532.0
1692714900,0,2023-08-22 14:35:00,323.570007,323.920013,323.464996,323.600006,131336.0
1692715200,0,2023-08-22 14:40:00,323.600585,323.910003,323.429992,323.910003,135182.0
1692715500,0,2023-08-22 14:45:00,323.890014,324.200012,323.579986,324.079986,121770.0
1692715800,0,2023-08-22 14:50:00,324.059997,324.970001,324.010009,324.880004,146678.0
1692716100,0,2023-08-22 14:55:00,324.910003,325.154998,324.809997,325.140014,129739.0
1692716400,0,2023-08-22 15:00:00,325.010009,325.200012,324.75,324.779998,133740.0
1692716700,0,2023-08-22 15:05:00,324.799987,325.019989,324.520111,324.540008,138810.0
1692717000,0,2023-08-22 15:10:00,324.570007,325.200012,324.209991,324.209991,121395.0
1692717300,0,2023-08-22 15:15:00,324.200012,324.570007,323.959991,324.420013,102055.0
1692717600,0,2023-08-22 15:20:00,324.390014,324.899993,324.125,324.244995,114622.0
1692717900,0,2023-08-22 15:25:00,324.257995,324.339996,323.899993,324.019989,166952.0
1692718200,0,2023-08-22 15:30:00,324.041412,324.381011,323.690002,324.109985,126683.0
1692718500,0,2023-08-22 15:35:00,324.109985,324.470001,323.649993,323.670013,208924.0
1692718800,0,2023-08-22 15:40:00,323.744995,324.220001,323.709991,323.924987,136165.0
1692719100,0,2023-08-22 15:45:00,323.934997,324.315002,323.929992,324.190002,136283.0
1692719400,0,2023-08-22 15:50:00,324.190002,324.285003,323.779998,323.809997,155871.0
1692719700,0,2023-08-22 15:55:00,323.785003,324.10501,323.73999,323.940002,124992.0
1692720000,0,2023-08-22 16:00:00,323.940002,324.049987,323.329986,323.371002,94868.0
1692720300,0,2023-08-22 16:05:00,323.369995,323.804992,323.361511,323.559906,125776.0
1692720600,0,2023-08-22 16:10:00,323.579986,323.589996,322.809997,322.809997,164191.0
1692720900,0,2023-08-22 16:15:00,322.878387,323.070007,322.620086,322.959991,205431.0
1692721200,0,2023-08-22 16:20:00,322.940002,322.98001,322.75,322.929992,73382.0
1692721500,0,2023-08-22 16:25:00,322.890014,323.350006,322.609985,323.165008,92458.0
1692721800,0,2023-08-22 16:30:00,323.160003,323.369995,323.010009,323.040496,100948.0
1692722100,0,2023-08-22 16:35:00,323.040008,323.549987,323.029998,323.503112,86938.0
1692722400,0,2023-08-22 16:40:00,323.508697,323.709899,323.450012,323.584411,66269.0
1692722700,0,2023-08-22 16:45:00,323.570007,323.769989,323.529998,323.600006,89474.0
1692723000,0,2023-08-22 16:50:00,323.619995,323.861389,323.519989,323.589996,75253.0
1692723300,0,2023-08-22 16:55:00,323.595001,323.752899,323.140014,323.23999,197819.0
1692723600,0,2023-08-22 17:00:00,323.25,323.440002,322.700012,322.790008,138294.0
1692723900,0,2023-08-22 17:05:00,322.815002,323.170013,322.649993,323.144989,107313.0
1692724200,0,2023-08-22 17:10:00,323.110107,323.24121,322.636413,322.779998,77294.0
1692724500,0,2023-08-22 17:15:00,322.75,322.959991,322.399993,322.690002,94661.0
1692724800,0,2023-08-22 17:20:00,322.73001,322.918609,322.5,322.709991,90870.0
1692725100,0,2023-08-22 17:25:00,322.690002,323.069885,322.600006,323.050109,69558.0
1692725400,0,2023-08-22 17:30:00,323.119995,323.16629,322.971008,323.135009,78416.0
1692725700,0,2023-08-22 17:35:00,323.144989,323.320007,322.940002,323.029998,111539.0
1692726000,0,2023-08-22 17:40:00,323.040008,323.23999,322.98001,323.109985,74682.0
1692726300,0,2023-08-22 17:45:00,323.070007,323.249908,322.75,323.019989,110312.0
1692726600,0,2023-08-22 17:50:00,323.019989,323.190002,322.869995,323.160003,60309.0
1692726900,0,2023-08-22 17:55:00,323.160003,323.418609,323.015502,323.299987,72261.0
1692727200,0,2023-08-22 18:00:00,323.269989,323.380004,322.869995,323.200012,82045.0
1692727500,0,2023-08-22 18:05:00,323.160003,323.339996,323.040008,323.309997,58523.0
1692727800,0,2023-08-22 18:10:00,323.315002,323.529998,323.040008,323.279998,107880.0
1692728100,0,2023-08-22 18:15:00,323.285003,323.44989,323.149902,323.25,77005.0
1692728400,0,2023-08-22 18:20:00,323.244995,323.5,323.0,323.375,86596.0
1692728700,0,2023-08-22 18:25:00,323.385009,323.820007,323.345001,323.73001,91779.0
1692729000,0,2023-08-22 18:30:00,323.75,323.880004,323.668701,323.769989,79873.0
1692729300,0,2023-08-22 18:35:00,323.809997,323.910003,323.540008,323.75,81795.0
1692729600,0,2023-08-22 18:40:00,323.779998,323.779998,323.130004,323.269989,98731.0
1692729900,0,2023-08-22 18:45:00,323.277313,323.359985,322.891998,323.130004,99231.0
1692730200,0,2023-08-22 18:50:00,323.119995,323.193511,322.929992,323.054992,68149.0
1692730500,0,2023-08-22 18:55:00,323.069885,323.170013,322.924987,323.100006,79847.0
1692730800,0,2023-08-22 19:00:00,323.084991,323.329986,323.019989,323.260009,101145.0
1692731100,0,2023-08-22 19:05:00,323.279998,323.600006,323.279998,323.459991,113525.0
1692731400,0,2023-08-22 19:10:00,323.470001,323.579986,323.140014,323.424987,131066.0
1692731700,0,2023-08-22 19:15:00,323.459991,323.529998,322.970001,323.040008,81454.0
1692732000,0,2023-08-22 19:20:00,323.049987,323.190002,322.609985,322.679992,89628.0
1692732300,0,2023-08-22 19:25:00,322.690002,322.790008,322.279998,322.459991,134806.0
1692732600,0,2023-08-22 19:30:00,322.440002,322.443115,322.0,322.269989,235295.0
1692732900,0,2023-08-22 19:35:00,322.274993,322.320007,321.850006,321.867492,149678.0
1692733200,0,2023-08-22 19:40:00,321.850006,321.959991,321.529998,321.595001,231231.0
1692733500,0,2023-08-22 19:45:00,321.600006,321.799987,321.459991,321.559997,222908.0
1692733800,0,2023-08-22 19:50:00,321.549987,322.170013,321.48001,321.940002,295131.0
1692734100,0,2023-08-22 19:55:00,321.970001,322.5,321.964996,322.450012,815922.0
1692797400,0,2023-08-23 13:30:00,323.820007,325.100006,323.459991,324.924987,981120.0
1692797700,0,2023-08-23 13:35:00,324.929992,325.149993,324.014801,324.309997,356977.0
1692798000,0,2023-08-23 13:40:00,324.320007,324.570007,324.010009,324.470001,154714.0
1692798300,0,2023-08-23 13:45:00,324.559997,325.159393,324.440002,324.970001,295969.0
1692798600,0,2023-08-23 13:50:00,324.970001,325.760009,324.950012,325.670013,411550.0
1692798900,0,2023-08-23 13:55:00,325.674987,326.450012,325.649993,326.265014,415599.0
1692799200,0,2023-08-23 14:00:00,326.269989,326.869995,325.940002,326.549987,362683.0
1692799500,0,2023-08-23 14:05:00,326.529998,326.829986,325.799987,326.149993,279910.0
1692799800,0,2023-08-23 14:10:00,326.119995,326.540008,325.970001,326.380004,158159.0
1692800100,0,2023-08-23 14:15:00,326.440002,326.700012,326.149993,326.680114,191682.0
1692800400,0,2023-08-23 14:20:00,326.720001,327.5,326.350006,327.140014,325996.0
1692800700,0,2023-08-23 14:25:00,327.160003,327.390014,327.065002,327.109985,167213.0
1692801000,0,2023-08-23 14:30:00,327.135009,327.417785,327.11499,327.329986,209365.0
1692801300,0,2023-08-23 14:35:00,327.299987,327.329986,326.799987,326.880004,144499.0
1692801600,0,2023-08-23 14:40:00,326.910003,327.790008,326.859985,327.589996,188222.0
1692801900,0,2023-08-23 14:45:00,327.619995,328.089996,327.369995,328.089996,212012.0
1692802200,0,2023-08-23 14:50:00,328.070007,328.265106,327.779998,328.130004,169078.0
1692802500,0,2023-08-23 14:55:00,328.100006,328.450012,328.029998,328.170013,151735.0
1692802800,0,2023-08-23 15:00:00,328.170013,328.420013,327.690002,327.950012,144544.0
1692803100,0,2023-08-23 15:05:00,327.954986,328.109985,327.779998,327.919891,149184.0
1692803400,0,2023-08-23 15:10:00,327.920013,328.079986,327.589996,327.799987,139084.0
1692803700,0,2023-08-23 15:15:00,327.799987,328.130004,327.720001,328.127502,112978.0
1692804000,0,2023-08-23 15:20:00,328.100006,328.600006,327.899993,328.48999,185201.0
1692804300,0,2023-08-23 15:25:00,328.510009,328.820007,328.350006,328.370086,223845.0
1692804600,0,2023-08-23 15:30:00,328.399993,328.510009,328.130004,328.220001,213566.0
1692804900,0,2023-08-23 15:35:00,328.190002,328.25,327.920013,327.98001,218624.0
1692805200,0,2023-08-23 15:40:00,327.98001,327.98001,327.350006,327.429992,149805.0
1692805500,0,2023-08-23 15:45:00,327.410003,327.549987,327.049987,327.140014,154068.0
1692805800,0,2023-08-23 15:50:00,327.144989,327.837493,327.140014,327.660003,164918.0
1692806100,0,2023-08-23 15:55:00,327.679992,328.149993,327.630004,328.029998,132067.0
1692806400,0,2023-08-23 16:00:00,328.0,328.079986,327.630004,327.850006,97726.0
1692806700,0,2023-08-23 16:05:00,327.863494,327.929992,327.575012,327.720001,103900.0
1692807000,0,2023-08-23 16:10:00,327.760009,328.019989,327.709991,328.019989,84850.0
1692807300,0,2023-08-23 16:15:00,328.010009,328.010009,327.550109,327.700012,113774.0
1692807600,0,2023-08-23 16:20:00,327.679992,327.871002,327.619995,327.820007,74573.0
1692807900,0,2023-08-23 16:25:00,327.809997,327.859985,327.680114,327.737487,64647.0
1692808200,0,2023-08-23 16:30:00,327.720001,327.970001,327.704986,327.904998,69894.0
1692808500,0,2023-08-23 16:35:00,327.920013,328.260009,327.881195,328.23999,116868.0
1692808800,0,2023-08-23 16:40:00,328.260009,328.410003,328.170989,328.350006,142740.0
1692809100,0,2023-08-23 16:45:00,328.364013,328.450012,328.270996,328.399993,78662.0
1692809400,0,2023-08-23 16:50:00,328.380004,328.450012,328.135009,328.380004,89667.0
1692809700,0,2023-08-23 16:55:00,328.399993,328.48999,328.040008,328.040008,75147.0
1692810000,0,2023-08-23 17:00:00,328.049987,328.390014,327.934997,328.23999,111704.0
1692810300,0,2023-08-23 17:05:00,328.244995,328.470001,328.220001,328.459991,79665.0
1692810600,0,2023-08-23 17:10:00,328.470092,328.660003,328.460998,328.609985,83833.0
1692810900,0,2023-08-23 17:15:00,328.609985,329.170013,328.600006,329.040008,175285.0
1692811200,0,2023-08-23 17:20:00,329.040008,329.149993,328.869995,329.089996,105668.0
1692811500,0,2023-08-23 17:25:00,329.029998,329.18991,328.820007,328.820007,93617.0
1692811800,0,2023-08-23 17:30:00,328.839996,329.160003,328.799987,328.940002,221173.0
1692812100,0,2023-08-23 17:35:00,328.98001,329.059997,328.705902,328.811004,83724.0
1692812400,0,2023-08-23 17:40:00,328.850006,328.934295,328.570007,328.640014,98299.0
1692812700,0,2023-08-23 17:45:00,328.670013,328.910003,328.589996,328.899993,70303.0
1692813000,0,2023-08-23 17:50:00,328.925994,329.200012,328.839996,329.010009,126756.0
1692813300,0,2023-08-23 17:55:00,329.024993,329.119995,328.859985,328.909393,91144.0
1692813600,0,2023-08-23 18:00:00,328.910003,328.910003,328.700012,328.709991,77647.0
1692813900,0,2023-08-23 18:05:00,328.709991,328.720001,328.329986,328.329986,132892.0
1692814200,0,2023-08-23 18:10:00,328.350006,328.385009,328.025085,328.040008,122822.0
1692814500,0,2023-08-23 18:15:00,328.049987,328.089996,327.751007,327.98001,144927.0
1692814800,0,2023-08-23 18:20:00,328.0,328.089996,327.679992,328.089996,143095.0
1692815100,0,2023-08-23 18:25:00,328.100006,328.350006,327.959991,327.98001,141024.0
1692815400,0,2023-08-23 18:30:00,327.989898,328.029998,327.665008,327.749908,109307.0
1692815700,0,2023-08-23 18:35:00,327.75,327.75,327.409301,327.609985,138250.0
1692816000,0,2023-08-23 18:40:00,327.589996,327.829986,327.429992,327.450012,123328.0
1692816300,0,2023-08-23 18:45:00,327.429992,327.640014,327.410003,327.481689,121650.0
1692816600,0,2023-08-23 18:50:00,327.5,327.709991,327.23999,327.660003,141655.0
1692816900,0,2023-08-23 18:55:00,327.660003,327.799987,327.341003,327.36499,124851.0
1692817200,0,2023-08-23 19:00:00,327.36499,327.799987,327.260009,327.760009,125635.0
1692817500,0,2023-08-23 19:05:00,327.760986,327.970001,327.579986,327.73001,155551.0
1692817800,0,2023-08-23 19:10:00,327.720001,327.910003,327.660003,327.757507,101879.0
1692818100,0,2023-08-23 19:15:00,327.755004,327.929992,327.700286,327.742706,115389.0
1692818400,0,2023-08-23 19:20:00,327.760009,327.769989,327.339996,327.470001,177472.0
1692818700,0,2023-08-23 19:25:00,327.470001,327.629089,327.350006,327.60501,162633.0
1692819000,0,2023-08-23 19:30:00,327.600006,327.779998,327.440093,327.709991,172034.0
1692819300,0,2023-08-23 19:35:00,327.700012,327.890014,327.609985,327.829986,183051.0
1692819600,0,2023-08-23 19:40:00,327.829986,328.109985,327.75,327.790008,216955.0
1692819900,0,2023-08-23 19:45:00,327.790008,328.010009,327.660003,327.765014,252343.0
1692820200,0,2023-08-23 19:50:00,327.75,327.959991,326.899993,326.899993,448599.0
1692820500,0,2023-08-23 19:55:00,326.920013,327.089996,326.660003,327.010009,711091.0
1692883800,0,2023-08-24 13:30:00,331.690002,332.98001,329.529998,329.771789,1764014.0
1692884100,0,2023-08-24 13:35:00,329.744995,329.790008,328.68869,329.299987,381510.0
1692884400,0,2023-08-24 13:40:00,329.329986,330.0,329.329986,329.649993,401304.0
1692884700,0,2023-08-24 13:45:00,329.709991,329.829986,327.690002,327.73999,392062.0
1692885000,0,2023-08-24 13:50:00,327.700012,329.0,327.420013,328.940002,351569.0
1692885300,0,2023-08-24 13:55:00,328.950012,329.48999,328.330108,329.429992,325390.0
1692885600,0,2023-08-24 14:00:00,329.470001,329.86499,328.661804,329.404998,236995.0
1692885900,0,2023-08-24 14:05:00,329.429992,329.447509,327.48001,327.509887,215253.0
1692886200,0,2023-08-24 14:10:00,327.475006,327.619995,326.499114,326.787811,325492.0
1692886500,0,2023-08-24 14:15:00,326.779998,326.804992,325.040008,325.119995,482541.0
1692886800,0,2023-08-24 14:20:00,325.109985,325.950012,324.829986,325.329986,406141.0
1692887100,0,2023-08-24 14:25:00,325.339996,325.985809,325.130004,325.140014,267924.0
1692887400,0,2023-08-24 14:30:00,325.144989,325.549987,324.80899,324.979888,277192.0
1692887700,0,2023-08-24 14:35:00,324.940002,325.200012,324.575012,324.700012,169053.0
1692888000,0,2023-08-24 14:40:00,324.73999,325.179992,324.304992,324.494995,180797.0
1692888300,0,2023-08-24 14:45:00,324.48001,324.906707,324.140014,324.549591,170963.0
1692888600,0,2023-08-24 14:50:00,324.529998,325.100006,324.529998,325.048004,200949.0
1692888900,0,2023-08-24 14:55:00,325.040008,325.200012,324.579986,324.600006,125696.0
1692889200,0,2023-08-24 15:00:00,324.445007,324.459991,323.73001,323.966308,268450.0
1692889500,0,2023-08-24 15:05:00,323.970001,324.295013,323.579986,323.940002,153049.0
1692889800,0,2023-08-24 15:10:00,323.934997,324.259887,323.410003,323.85501,229873.0
1692890100,0,2023-08-24 15:15:00,323.850006,324.049987,323.440002,323.839996,195259.0
1692890400,0,2023-08-24 15:20:00,323.839996,323.959991,322.429992,322.880004,233495.0
1692890700,0,2023-08-24 15:25:00,322.940002,322.959991,322.23999,322.679992,236693.0
1692891000,0,2023-08-24 15:30:00,322.649993,322.890014,322.23001,322.429992,214394.0
1692891300,0,2023-08-24 15:35:00,322.420013,322.653686,321.649993,321.670013,236836.0
1692891600,0,2023-08-24 15:40:00,321.700012,322.23001,321.641998,322.065002,133939.0
1692891900,0,2023-08-24 15:45:00,322.0625,322.410003,321.687591,321.907287,125762.0
1692892200,0,2023-08-24 15:50:00,321.899993,321.899993,321.059997,321.579986,191896.0
1692892500,0,2023-08-24 15:55:00,321.570007,321.845001,321.260009,321.359985,106981.0
1692892800,0,2023-08-24 16:00:00,321.345001,321.75,321.320007,321.749114,130778.0
1692893100,0,2023-08-24 16:05:00,321.720001,322.089996,321.660003,321.714996,162617.0
1692893400,0,2023-08-24 16:10:00,321.700012,322.220001,321.690002,322.220001,131570.0
1692893700,0,2023-08-24 16:15:00,322.220001,322.43991,321.959991,322.25,140392.0
1692894000,0,2023-08-24 16:20:00,322.23999,322.640014,322.140014,322.140014,108539.0
1692894300,0,2023-08-24 16:25:00,322.165008,322.450012,321.890014,322.071411,139645.0
1692894600,0,2023-08-24 16:30:00,322.130004,322.36499,321.970001,322.209991,70521.0
1692894900,0,2023-08-24 16:35:00,322.179992,322.670013,322.170013,322.610198,117583.0
1692895200,0,2023-08-24 16:40:00,322.609985,323.25,322.549987,322.850006,157679.0
1692895500,0,2023-08-24 16:45:00,322.834991,323.049987,322.450012,322.910003,99920.0
1692895800,0,2023-08-24 16:50:00,322.910003,323.0,322.579986,322.684997,112871.0
1692896100,0,2023-08-24 16:55:00,322.670013,322.670013,322.350006,322.420013,76753.0
1692896400,0,2023-08-24 17:00:00,322.450012,322.559997,322.029998,322.130004,99199.0
1692896700,0,2023-08-24 17:05:00,322.109985,322.68991,322.079986,322.637207,89377.0
1692897000,0,2023-08-24 17:10:00,322.630493,322.875,322.48001,322.554992,123771.0
1692897300,0,2023-08-24 17:15:00,322.540008,322.540008,322.079986,322.23001,104104.0
1692897600,0,2023-08-24 17:20:00,322.25,322.429992,322.131011,322.204986,55302.0
1692897900,0,2023-08-24 17:25:00,322.190002,322.190002,321.705413,321.839996,116910.0
1692898200,0,2023-08-24 17:30:00,321.799987,322.024993,321.660003,321.73999,73756.0
1692898500,0,2023-08-24 17:35:00,321.709991,322.290008,321.709991,322.25,74791.0
1692898800,0,2023-08-24 17:40:00,322.269989,322.350006,321.839996,321.869995,63751.0
1692899100,0,2023-08-24 17:45:00,321.880004,322.440002,321.870086,322.068908,70724.0
1692899400,0,2023-08-24 17:50:00,322.0625,322.100006,321.75,321.769989,74987.0
1692899700,0,2023-08-24 17:55:00,321.73001,321.929992,321.630004,321.920013,72907.0
1692900000,0,2023-08-24 18:00:00,321.940002,322.559997,321.940002,322.285003,98446.0
1692900300,0,2023-08-24 18:05:00,322.266906,322.549987,322.220001,322.428314,83388.0
1692900600,0,2023-08-24 18:10:00,322.420013,322.679992,322.35501,322.545013,89845.0
1692900900,0,2023-08-24 18:15:00,322.529998,322.529998,321.820007,321.885009,75173.0
1692901200,0,2023-08-24 18:20:00,321.850494,322.119995,321.825012,321.959991,64450.0
1692901500,0,2023-08-24 18:25:00,321.973999,321.973999,321.5,321.600006,86648.0
1692901800,0,2023-08-24 18:30:00,321.600006,322.109985,321.589996,321.98999,100077.0
1692902100,0,2023-08-24 18:35:00,321.98999,322.049987,321.410003,321.589996,131018.0
1692902400,0,2023-08-24 18:40:00,321.600006,321.609985,321.109985,321.160003,122920.0
1692902700,0,2023-08-24 18:45:00,321.175506,321.48001,321.149993,321.200012,203531.0
1692903000,0,2023-08-24 18:50:00,321.200012,321.299987,320.929992,321.170013,168465.0
1692903300,0,2023-08-24 18:55:00,321.16809,321.950012,321.0,321.73001,161964.0
1692903600,0,2023-08-24 19:00:00,321.73001,321.98999,321.519989,321.619995,141423.0
1692903900,0,2023-08-24 19:05:00,321.600006,321.809997,321.160003,321.260009,122151.0
1692904200,0,2023-08-24 19:10:00,321.23999,321.679992,321.079986,321.390014,188039.0
1692904500,0,2023-08-24 19:15:00,321.397491,321.600006,321.359985,321.519989,153817.0
1692904800,0,2023-08-24 19:20:00,321.540008,321.969085,321.390014,321.48999,163031.0
1692905100,0,2023-08-24 19:25:00,321.510009,321.630004,320.970001,321.269989,201900.0
1692905400,0,2023-08-24 19:30:00,321.290008,321.542114,321.079986,321.279998,179726.0
1692905700,0,2023-08-24 19:35:00,321.260009,321.279998,320.690002,321.100006,232848.0
1692906000,0,2023-08-24 19:40:00,321.119995,321.179992,320.48001,320.709991,240285.0
1692906300,0,2023-08-24 19:45:00,320.720001,320.734985,320.119995,320.609985,319278.0
1692906600,0,2023-08-24 19:50:00,320.609985,321.260009,320.440002,320.75,571812.0
1692906900,0,2023-08-24 19:55:00,320.75,321.309997,319.959991,319.98001,1302411.0
1692970200,0,2023-08-25 13:30:00,321.470001,322.802001,321.309997,322.144989,1161267.0
1692970500,0,2023-08-25 13:35:00,322.170013,322.858001,321.690002,322.130004,342771.0
1692970800,0,2023-08-25 13:40:00,322.160003,322.880004,321.640014,322.329986,236395.0
1692971100,0,2023-08-25 13:45:00,322.290008,323.549987,322.160003,322.880004,349884.0
1692971400,0,2023-08-25 13:50:00,322.885009,323.160003,322.359985,322.821105,167029.0
1692971700,0,2023-08-25 13:55:00,322.829986,323.73001,322.420013,323.570007,252394.0
1692972000,0,2023-08-25 14:00:00,323.510009,324.880004,322.96051,323.899993,409309.0
1692972300,0,2023-08-25 14:05:00,323.799987,323.941497,321.73001,321.950103,271709.0
1692972600,0,2023-08-25 14:10:00,322.119995,324.519989,322.049987,324.5,324334.0
1692972900,0,2023-08-25 14:15:00,324.484985,325.359985,322.98001,323.170013,415638.0
1692973200,0,2023-08-25 14:20:00,323.130004,323.312011,321.395294,321.630004,352423.0
1692973500,0,2023-08-25 14:25:00,321.540008,322.179992,320.790008,321.519989,269877.0
1692973800,0,2023-08-25 14:30:00,321.48001,321.970001,320.880004,320.970001,220929.0
1692974100,0,2023-08-25 14:35:00,320.979705,321.714996,320.630004,321.119995,279157.0
1692974400,0,2023-08-25 14:40:00,321.179992,321.75,320.450012,320.489898,302597.0
1692974700,0,2023-08-25 14:45:00,320.450012,320.515014,319.399993,319.459991,275195.0
1692975000,0,2023-08-25 14:50:00,319.429992,319.984985,319.179992,319.190002,194118.0
1692975300,0,2023-08-25 14:55:00,319.220001,319.779998,319.059997,319.350006,151949.0
1692975600,0,2023-08-25 15:00:00,319.459991,319.670013,318.800109,319.25,313031.0
1692975900,0,2023-08-25 15:05:00,319.299987,320.200012,319.140014,319.899993,333618.0
1692976200,0,2023-08-25 15:10:00,319.915008,320.399993,319.577606,320.130004,268689.0
1692976500,0,2023-08-25 15:15:00,320.089904,320.159912,318.850006,319.519989,145236.0
1692976800,0,2023-08-25 15:20:00,319.540008,319.570007,318.98999,319.405487,137297.0
1692977100,0,2023-08-25 15:25:00,319.390014,320.890014,319.390014,320.781097,292658.0
1692977400,0,2023-08-25 15:30:00,320.75,320.779998,320.209991,320.600006,195235.0
1692977700,0,2023-08-25 15:35:00,320.589996,321.459991,320.5,321.329986,319704.0
1692978000,0,2023-08-25 15:40:00,321.446014,321.446014,320.5,321.100006,124676.0
1692978300,0,2023-08-25 15:45:00,321.024993,321.070007,320.36499,320.920013,115203.0
1692978600,0,2023-08-25 15:50:00,320.940002,320.98999,320.019989,320.385803,153695.0
1692978900,0,2023-08-25 15:55:00,320.339996,320.339996,319.160003,319.630004,198707.0
1692979200,0,2023-08-25 16:00:00,319.549987,320.190002,319.5,319.790008,149453.0
1692979500,0,2023-08-25 16:05:00,319.829986,320.121307,319.640014,320.059997,69403.0
1692979800,0,2023-08-25 16:10:00,320.079986,320.420013,319.829986,320.399993,132771.0
1692980100,0,2023-08-25 16:15:00,320.359985,320.445007,319.459991,320.070007,120459.0
1692980400,0,2023-08-25 16:20:00,319.98001,320.970001,319.859985,320.619995,125395.0
1692980700,0,2023-08-25 16:25:00,320.661285,321.209991,320.540008,321.089996,192198.0
1692981000,0,2023-08-25 16:30:00,321.100006,321.119995,320.600006,320.709686,88062.0
1692981300,0,2023-08-25 16:35:00,320.644989,321.200012,320.5,321.059997,101752.0
1692981600,0,2023-08-25 16:40:00,321.040008,321.209991,320.529998,320.829986,108669.0
1692981900,0,2023-08-25 16:45:00,320.769989,321.200012,320.61499,321.0625,79691.0
1692982200,0,2023-08-25 16:50:00,321.067504,321.140014,320.220001,320.25,128555.0
1692982500,0,2023-08-25 16:55:00,320.244995,321.005493,320.220001,321.005493,75510.0
1692982800,0,2023-08-25 17:00:00,320.959991,321.320007,320.839996,321.25,103511.0
1692983100,0,2023-08-25 17:05:00,321.25,321.619995,321.059997,321.119995,107461.0
1692983400,0,2023-08-25 17:10:00,321.130004,321.299987,320.700012,321.279998,65771.0
1692983700,0,2023-08-25 17:15:00,321.320587,321.579986,320.589996,320.921997,118790.0
1692984000,0,2023-08-25 17:20:00,320.950012,320.959991,320.434997,320.519989,101518.0
1692984300,0,2023-08-25 17:25:00,320.519989,320.809997,320.468688,320.809997,60498.0
1692984600,0,2023-08-25 17:30:00,320.839996,320.839996,320.049987,320.372497,123820.0
1692984900,0,2023-08-25 17:35:00,320.390014,320.559997,320.110198,320.160003,87350.0
1692985200,0,2023-08-25 17:40:00,320.172485,320.695007,320.140014,320.649993,80802.0
1692985500,0,2023-08-25 17:45:00,320.619995,320.619995,320.119995,320.509796,65675.0
1692985800,0,2023-08-25 17:50:00,320.564086,321.119995,320.48999,321.119995,77504.0
1692986100,0,2023-08-25 17:55:00,321.119995,321.149993,320.769989,321.149993,62164.0
1692986400,0,2023-08-25 18:00:00,321.089996,321.329986,321.0,321.200012,71270.0
1692986700,0,2023-08-25 18:05:00,321.190002,321.640014,321.149993,321.529998,108193.0
1692987000,0,2023-08-25 18:10:00,321.529998,322.0,321.320007,321.972595,131452.0
1692987300,0,2023-08-25 18:15:00,321.98001,322.600006,321.540008,322.529998,250355.0
1692987600,0,2023-08-25 18:20:00,322.549987,323.369995,322.549987,323.0,268176.0
1692987900,0,2023-08-25 18:25:00,323.029998,323.220001,322.769989,323.119995,260674.0
1692988200,0,2023-08-25 18:30:00,323.140014,323.600006,322.959991,323.5,128031.0
1692988500,0,2023-08-25 18:35:00,323.5,323.619995,322.73999,322.804992,125568.0
1692988800,0,2023-08-25 18:40:00,322.820007,323.100006,322.459991,322.600097,123895.0
1692989100,0,2023-08-25 18:45:00,322.640014,323.019989,322.369995,322.899993,107856.0
1692989400,0,2023-08-25 18:50:00,322.920013,323.309997,322.820007,323.290008,100955.0
1692989700,0,2023-08-25 18:55:00,323.309997,323.470001,323.190002,323.309997,91584.0
1692990000,0,2023-08-25 19:00:00,323.399993,323.929992,322.940002,323.300903,190669.0
1692990300,0,2023-08-25 19:05:00,323.309997,323.540008,322.820007,323.279998,172849.0
1692990600,0,2023-08-25 19:10:00,323.299987,323.420013,323.029998,323.100097,103654.0
1692990900,0,2023-08-25 19:15:00,323.109985,323.609985,323.070007,323.540008,104355.0
1692991200,0,2023-08-25 19:20:00,323.505004,324.059997,323.480804,323.920104,178982.0
1692991500,0,2023-08-25 19:25:00,323.970001,324.200012,323.690002,323.733612,167458.0
1692991800,0,2023-08-25 19:30:00,323.700012,324.010009,323.440002,323.640106,165789.0
1692992100,0,2023-08-25 19:35:00,323.640014,323.640014,322.970001,323.160003,148324.0
1692992400,0,2023-08-25 19:40:00,323.170013,323.380004,322.850006,323.380004,141655.0
1692992700,0,2023-08-25 19:45:00,323.339996,323.540008,323.059997,323.070007,174818.0
1692993000,0,2023-08-25 19:50:00,323.019989,323.109985,322.269989,322.299987,374975.0
1692993300,0,2023-08-25 19:55:00,322.279998,323.420013,322.279998,322.98999,996878.0
1693229400,0,2023-08-28 13:30:00,325.660003,326.149993,324.100006,325.440002,697616.0
1693229700,0,2023-08-28 13:35:00,325.429992,326.140014,324.059997,324.220001,280190.0
1693230000,0,2023-08-28 13:40:00,324.160003,324.309997,323.279998,324.0,211864.0
1693230300,0,2023-08-28 13:45:00,324.035003,324.334991,323.270111,323.709991,173789.0
1693230600,0,2023-08-28 13:50:00,323.640014,323.790008,322.364196,322.998596,288187.0
1693230900,0,2023-08-28 13:55:00,323.0,323.470001,322.809997,323.350006,207282.0
1693231200,0,2023-08-28 14:00:00,323.35501,323.760009,322.920013,323.345001,149300.0
1693231500,0,2023-08-28 14:05:00,323.429992,323.73999,322.977813,323.505004,182526.0
1693231800,0,2023-08-28 14:10:00,323.48999,323.700012,323.05371,323.230102,157505.0
1693232100,0,2023-08-28 14:15:00,323.274993,324.113586,323.130004,323.440002,141836.0
1693232400,0,2023-08-28 14:20:00,323.410003,324.369995,323.345001,324.369995,130399.0
1693232700,0,2023-08-28 14:25:00,324.369995,324.559997,324.119995,324.320007,164830.0
1693233000,0,2023-08-28 14:30:00,324.329986,324.670013,323.970001,324.259887,153211.0
1693233300,0,2023-08-28 14:35:00,324.23999,324.48999,323.630004,323.700012,175790.0
1693233600,0,2023-08-28 14:40:00,323.700012,323.73999,322.700012,322.73999,156285.0
1693233900,0,2023-08-28 14:45:00,322.73999,323.350006,322.440002,322.940002,189963.0
1693234200,0,2023-08-28 14:50:00,322.950012,322.98999,322.109985,322.334991,177556.0
1693234500,0,2023-08-28 14:55:00,322.410003,323.070007,322.23999,323.029998,121973.0
1693234800,0,2023-08-28 15:00:00,323.0354,323.130004,322.540008,323.065002,112263.0
1693235100,0,2023-08-28 15:05:00,323.049987,323.065002,322.299987,322.75,111807.0
1693235400,0,2023-08-28 15:10:00,322.769989,322.920013,322.369995,322.776214,76485.0
1693235700,0,2023-08-28 15:15:00,322.779998,323.149993,322.640014,322.700012,113322.0
1693236000,0,2023-08-28 15:20:00,322.779998,323.078887,322.619995,322.73001,77102.0
1693236300,0,2023-08-28 15:25:00,322.75,323.049987,322.329986,322.570007,112190.0
1693236600,0,2023-08-28 15:30:00,322.529998,323.290008,322.35501,323.260009,180134.0
1693236900,0,2023-08-28 15:35:00,323.23999,323.5,323.160003,323.25,127209.0
1693237200,0,2023-08-28 15:40:00,323.243499,323.25,322.040008,322.454986,118906.0
1693237500,0,2023-08-28 15:45:00,322.450012,322.779998,322.220001,322.410003,94934.0
1693237800,0,2023-08-28 15:50:00,322.440002,322.609985,322.125,322.485198,98488.0
1693238100,0,2023-08-28 15:55:00,322.441802,322.86499,322.380004,322.839996,77485.0
1693238400,0,2023-08-28 16:00:00,322.839996,322.859985,322.459991,322.799987,87955.0
1693238700,0,2023-08-28 16:05:00,322.825012,323.049987,322.579986,322.98001,76651.0
1693239000,0,2023-08-28 16:10:00,322.970001,323.130004,322.779998,323.006988,101049.0
1693239300,0,2023-08-28 16:15:00,323.019989,323.149993,322.899993,322.929992,78169.0
1693239600,0,2023-08-28 16:20:00,322.910003,322.920013,322.440002,322.600006,73988.0
1693239900,0,2023-08-28 16:25:00,322.579986,322.75,322.420013,322.640014,76981.0
1693240200,0,2023-08-28 16:30:00,322.649993,322.769989,322.390014,322.73001,52033.0
1693240500,0,2023-08-28 16:35:00,322.73001,323.229888,322.73001,323.130004,99573.0
1693240800,0,2023-08-28 16:40:00,323.119995,323.529998,323.019989,323.339996,91938.0
1693241100,0,2023-08-28 16:45:00,323.350006,323.579986,323.149993,323.220001,101238.0
1693241400,0,2023-08-28 16:50:00,323.260009,323.738494,323.209991,323.660003,84284.0
1693241700,0,2023-08-28 16:55:00,323.649993,324.119995,323.609985,324.054992,104982.0
1693242000,0,2023-08-28 17:00:00,324.049987,324.5,323.890014,324.399993,137628.0
1693242300,0,2023-08-28 17:05:00,324.420013,325.0,324.350006,324.4039,148889.0
1693242600,0,2023-08-28 17:10:00,324.380004,324.5,324.160003,324.190002,77549.0
1693242900,0,2023-08-28 17:15:00,324.220001,324.269989,323.959991,324.170013,99834.0
1693243200,0,2023-08-28 17:20:00,324.165008,324.48001,324.165008,324.220397,84427.0
1693243500,0,2023-08-28 17:25:00,324.190002,324.269989,324.0,324.130004,58590.0
1693243800,0,2023-08-28 17:30:00,324.179992,324.329986,324.140014,324.195007,63649.0
1693244100,0,2023-08-28 17:35:00,324.200012,324.214996,323.600006,323.670013,80907.0
1693244400,0,2023-08-28 17:40:00,323.646606,323.839996,323.339996,323.410003,49457.0
1693244700,0,2023-08-28 17:45:00,323.390014,323.433105,323.100006,323.339996,78796.0
1693245000,0,2023-08-28 17:50:00,323.329986,323.329986,322.5,322.540008,105580.0
1693245300,0,2023-08-28 17:55:00,322.549987,322.549987,321.899993,322.209991,242836.0
1693245600,0,2023-08-28 18:00:00,322.209991,322.425994,322.109985,322.299987,89705.0
1693245900,0,2023-08-28 18:05:00,322.269989,322.579895,322.220001,322.470001,70002.0
1693246200,0,2023-08-28 18:10:00,322.450012,322.589996,322.170013,322.329986,65503.0
1693246500,0,2023-08-28 18:15:00,322.350006,322.486297,322.059997,322.119995,91172.0
1693246800,0,2023-08-28 18:20:00,322.130004,322.368103,322.049987,322.125,60370.0
1693247100,0,2023-08-28 18:25:00,322.130004,322.140014,321.799987,322.034912,213092.0
1693247400,0,2023-08-28 18:30:00,322.049987,322.200012,321.721984,321.929992,100593.0
1693247700,0,2023-08-28 18:35:00,321.942504,322.75,321.920013,322.540008,182942.0
1693248000,0,2023-08-28 18:40:00,322.540008,322.777893,322.42691,322.510009,74196.0
1693248300,0,2023-08-28 18:45:00,322.470001,322.619995,322.304992,322.584991,92801.0
1693248600,0,2023-08-28 18:50:00,322.600006,322.75,322.429992,322.75,61288.0
1693248900,0,2023-08-28 18:55:00,322.744995,322.820007,322.303009,322.600006,91912.0
1693249200,0,2023-08-28 19:00:00,322.619995,322.850006,322.456695,322.725494,65554.0
1693249500,0,2023-08-28 19:05:00,322.73999,323.549987,322.529998,323.079986,287231.0
1693249800,0,2023-08-28 19:10:00,323.079986,323.179992,322.820007,322.970001,107465.0
1693250100,0,2023-08-28 19:15:00,323.0,323.0,322.619995,322.845001,93187.0
1693250400,0,2023-08-28 19:20:00,322.859985,322.959991,322.309997,322.429992,149556.0
1693250700,0,2023-08-28 19:25:00,322.440002,322.859985,322.23001,322.684997,141114.0
1693251000,0,2023-08-28 19:30:00,322.640014,322.869995,322.399993,322.829986,108125.0
1693251300,0,2023-08-28 19:35:00,322.809997,323.024993,322.609985,322.720001,138086.0
1693251600,0,2023-08-28 19:40:00,322.73001,323.152709,322.670013,323.152709,102336.0
1693251900,0,2023-08-28 19:45:00,323.147399,324.070007,323.029998,323.23001,291771.0
1693252200,0,2023-08-28 19:50:00,323.269012,323.549987,323.0,323.48999,281776.0
1693252500,0,2023-08-28 19:55:00,323.470001,323.98999,323.420013,323.73999,777940.0
1693315800,0,2023-08-29 13:30:00,321.880004,323.149993,321.880004,323.10501,774277.0
1693316100,0,2023-08-29 13:35:00,323.109985,323.350006,322.040008,322.084991,300556.0
1693316400,0,2023-08-29 13:40:00,322.080108,323.25,321.940002,322.429992,328978.0
1693316700,0,2023-08-29 13:45:00,322.48999,323.440002,322.359985,323.23999,219762.0
1693317000,0,2023-08-29 13:50:00,323.25,323.690002,323.100006,323.515014,185341.0
1693317300,0,2023-08-29 13:55:00,323.519989,323.697906,322.75,323.049987,199339.0
1693317600,0,2023-08-29 14:00:00,323.035003,325.260009,323.035003,325.184997,612815.0
1693317900,0,2023-08-29 14:05:00,325.209991,325.940002,325.209991,325.570007,334371.0
1693318200,0,2023-08-29 14:10:00,325.549987,326.059997,325.25,325.630004,380581.0
1693318500,0,2023-08-29 14:15:00,325.600006,326.589996,325.48999,326.380004,376249.0
1693318800,0,2023-08-29 14:20:00,326.390014,326.940002,326.190002,326.695007,263606.0
1693319100,0,2023-08-29 14:25:00,326.679992,326.850006,326.326995,326.75,219324.0
1693319400,0,2023-08-29 14:30:00,326.779998,327.869995,326.779998,327.680511,253191.0
1693319700,0,2023-08-29 14:35:00,327.704986,327.880004,327.140014,327.279998,318887.0
1693320000,0,2023-08-29 14:40:00,327.269989,327.630004,327.040008,327.48941,219088.0
1693320300,0,2023-08-29 14:45:00,327.48999,327.619995,327.170013,327.545013,185902.0
1693320600,0,2023-08-29 14:50:00,327.519989,328.0,327.429992,327.48999,240081.0
1693320900,0,2023-08-29 14:55:00,327.160003,327.440002,327.059997,327.200012,141936.0
1693321200,0,2023-08-29 15:00:00,327.290008,327.48001,327.23999,327.390014,148067.0
1693321500,0,2023-08-29 15:05:00,327.415008,327.950012,327.269989,327.420013,132502.0
1693321800,0,2023-08-29 15:10:00,327.420013,328.23001,327.380004,328.200012,160289.0
1693322100,0,2023-08-29 15:15:00,328.179992,328.209991,327.839996,328.100006,118909.0
1693322400,0,2023-08-29 15:20:00,328.100006,328.200012,327.785003,328.170013,134328.0
1693322700,0,2023-08-29 15:25:00,328.160003,328.209991,327.630004,327.819,106645.0
1693323000,0,2023-08-29 15:30:00,327.809112,328.389892,327.769989,328.190002,152092.0
1693323300,0,2023-08-29 15:35:00,328.170013,328.630004,328.150085,328.630004,131179.0
1693323600,0,2023-08-29 15:40:00,328.649993,328.798004,328.529998,328.644989,132224.0
1693323900,0,2023-08-29 15:45:00,328.649993,328.859985,328.459991,328.720001,155150.0
1693324200,0,2023-08-29 15:50:00,328.75,328.983489,328.440002,328.600006,140079.0
1693324500,0,2023-08-29 15:55:00,328.59439,328.59439,327.98001,328.015014,129997.0
1693324800,0,2023-08-29 16:00:00,328.029998,328.135009,327.720703,327.820007,151805.0
1693325100,0,2023-08-29 16:05:00,327.829986,327.850006,327.440002,327.690795,184940.0
1693325400,0,2023-08-29 16:10:00,327.720001,327.850006,327.399993,327.454986,127110.0
1693325700,0,2023-08-29 16:15:00,327.459991,327.790008,327.25,327.399993,131042.0
1693326000,0,2023-08-29 16:20:00,327.429992,327.779998,327.380004,327.779998,125715.0
1693326300,0,2023-08-29 16:25:00,327.769989,328.049987,327.641906,327.959991,121912.0
1693326600,0,2023-08-29 16:30:00,327.96051,328.350006,327.96051,328.209991,133340.0
1693326900,0,2023-08-29 16:35:00,328.209991,328.350006,327.690002,327.73999,107438.0
1693327200,0,2023-08-29 16:40:00,327.755004,327.932708,327.589996,327.630004,115592.0
1693327500,0,2023-08-29 16:45:00,327.630004,328.0,327.570098,327.720001,127350.0
1693327800,0,2023-08-29 16:50:00,327.73999,327.866607,327.420013,327.714996,79248.0
1693328100,0,2023-08-29 16:55:00,327.720001,327.899993,327.540008,327.839996,62592.0
1693328400,0,2023-08-29 17:00:00,327.869995,328.149993,327.73999,328.140014,94987.0
1693328700,0,2023-08-29 17:05:00,328.160003,328.190002,327.940002,328.035003,82702.0
1693329000,0,2023-08-29 17:10:00,328.049987,328.070098,327.75,328.049987,86204.0
1693329300,0,2023-08-29 17:15:00,328.040191,328.049987,327.662506,327.690002,54342.0
1693329600,0,2023-08-29 17:20:00,327.660003,327.910003,327.600006,327.899993,61686.0
1693329900,0,2023-08-29 17:25:00,327.928802,327.940002,327.709991,327.823211,55273.0
1693330200,0,2023-08-29 17:30:00,327.829986,328.010009,327.820007,327.959991,69558.0
1693330500,0,2023-08-29 17:35:00,327.959991,328.429992,327.920013,328.149993,104048.0
1693330800,0,2023-08-29 17:40:00,328.119995,328.214996,327.929992,327.940002,59124.0
1693331100,0,2023-08-29 17:45:00,327.959503,328.070007,327.760009,327.890014,107533.0
1693331400,0,2023-08-29 17:50:00,327.929992,327.970001,327.309997,327.559997,134886.0
1693331700,0,2023-08-29 17:55:00,327.570007,327.619995,326.98001,327.389892,153123.0
1693332000,0,2023-08-29 18:00:00,327.359985,327.688995,327.290008,327.584991,120739.0
1693332300,0,2023-08-29 18:05:00,327.579986,327.60501,327.309997,327.584991,96155.0
1693332600,0,2023-08-29 18:10:00,327.579986,327.760009,327.369995,327.549987,94198.0
1693332900,0,2023-08-29 18:15:00,327.529998,327.600006,327.350006,327.410003,96166.0
1693333200,0,2023-08-29 18:20:00,327.445007,327.644989,327.190307,327.230102,116533.0
1693333500,0,2023-08-29 18:25:00,327.269989,327.570007,327.160003,327.454986,128305.0
1693333800,0,2023-08-29 18:30:00,327.440002,327.635009,327.394989,327.559997,70961.0
1693334100,0,2023-08-29 18:35:00,327.540893,327.709991,327.309997,327.371795,97820.0
1693334400,0,2023-08-29 18:40:00,327.429992,327.746704,327.369995,327.73999,76802.0
1693334700,0,2023-08-29 18:45:00,327.725006,327.850006,327.100006,327.190002,181146.0
1693335000,0,2023-08-29 18:50:00,327.209991,327.510009,327.059997,327.289886,145811.0
1693335300,0,2023-08-29 18:55:00,327.269989,327.429992,327.029998,327.274993,139481.0
1693335600,0,2023-08-29 19:00:00,327.279998,327.300415,326.850006,327.149993,176274.0
1693335900,0,2023-08-29 19:05:00,327.149993,327.286987,327.019989,327.140014,152468.0
1693336200,0,2023-08-29 19:10:00,327.152496,327.640014,327.140014,327.600006,148471.0
1693336500,0,2023-08-29 19:15:00,327.589996,328.019989,327.459991,327.920013,149112.0
1693336800,0,2023-08-29 19:20:00,327.910003,327.98999,327.649993,327.920013,146975.0
1693337100,0,2023-08-29 19:25:00,327.915008,328.0,327.700103,327.829986,159205.0
1693337400,0,2023-08-29 19:30:00,327.820007,327.859985,327.570007,327.769989,219195.0
1693337700,0,2023-08-29 19:35:00,327.760009,327.920013,327.559997,327.631713,135813.0
1693338000,0,2023-08-29 19:40:00,327.640014,328.140014,327.640014,328.054992,207243.0
1693338300,0,2023-08-29 19:45:00,328.029998,328.100097,327.744995,327.910003,225341.0
1693338600,0,2023-08-29 19:50:00,327.940002,328.119995,327.5,327.910003,591870.0
1693338900,0,2023-08-29 19:55:00,327.940002,328.549987,327.880004,328.399993,942710.0
1693402200,0,2023-08-30 13:30:00,328.200012,329.225006,328.059997,328.970001,1026214.0
1693402500,0,2023-08-30 13:35:00,328.98001,329.399993,327.23999,328.220092,278119.0
1693402800,0,2023-08-30 13:40:00,328.279998,329.084991,327.829986,328.779998,184102.0
1693403100,0,2023-08-30 13:45:00,328.799987,328.970001,327.915008,328.100006,255154.0
1693403400,0,2023-08-30 13:50:00,328.220001,329.809997,328.190002,329.73001,319621.0
1693403700,0,2023-08-30 13:55:00,329.799987,329.809997,329.23999,329.440002,205542.0
1693404000,0,2023-08-30 14:00:00,329.459991,329.760009,329.190002,329.209991,202161.0
1693404300,0,2023-08-30 14:05:00,329.190002,329.529998,328.918395,329.190002,257643.0
1693404600,0,2023-08-30 14:10:00,329.220001,329.73999,329.160003,329.645385,220406.0
1693404900,0,2023-08-30 14:15:00,329.660003,329.68991,328.390014,328.48999,164071.0
1693405200,0,2023-08-30 14:20:00,328.510009,328.510009,327.399993,327.45111,300320.0
1693405500,0,2023-08-30 14:25:00,327.48001,327.519989,326.445007,327.220001,412557.0
1693405800,0,2023-08-30 14:30:00,327.170013,328.019989,327.130004,327.964996,198780.0
1693406100,0,2023-08-30 14:35:00,327.98999,328.290008,327.5,328.126312,136657.0
1693406400,0,2023-08-30 14:40:00,328.128997,328.220001,327.684997,327.98999,109740.0
1693406700,0,2023-08-30 14:45:00,328.029998,328.170013,327.660003,327.690704,87178.0
1693407000,0,2023-08-30 14:50:00,327.679992,327.963592,327.48999,327.850006,117130.0
1693407300,0,2023-08-30 14:55:00,327.820007,328.75,327.700012,328.570007,206390.0
1693407600,0,2023-08-30 15:00:00,328.600006,328.709991,327.575012,327.809997,142451.0
1693407900,0,2023-08-30 15:05:00,327.799987,328.5,327.799987,328.36499,104742.0
1693408200,0,2023-08-30 15:10:00,328.390014,328.700012,328.170013,328.420013,121295.0
1693408500,0,2023-08-30 15:15:00,328.390014,328.640014,328.100006,328.559997,115040.0
1693408800,0,2023-08-30 15:20:00,328.570007,328.660003,328.23001,328.350097,70026.0
1693409100,0,2023-08-30 15:25:00,328.350006,328.440002,327.869995,328.329986,124965.0
1693409400,0,2023-08-30 15:30:00,328.334808,328.519989,328.25,328.304992,90481.0
1693409700,0,2023-08-30 15:35:00,328.350006,328.720001,328.279998,328.630004,111054.0
1693410000,0,2023-08-30 15:40:00,328.619995,328.690002,328.35501,328.399993,81987.0
1693410300,0,2023-08-30 15:45:00,328.399993,328.450012,328.149993,328.290008,82575.0
1693410600,0,2023-08-30 15:50:00,328.295013,328.359985,327.795013,327.929992,105132.0
1693410900,0,2023-08-30 15:55:00,327.924987,328.350006,327.859985,328.350006,97320.0
1693411200,0,2023-08-30 16:00:00,328.350006,328.359985,328.070007,328.260009,79964.0
1693411500,0,2023-08-30 16:05:00,328.240112,328.640014,328.240112,328.540008,116960.0
1693411800,0,2023-08-30 16:10:00,328.517486,328.535003,328.140014,328.350006,78382.0
1693412100,0,2023-08-30 16:15:00,328.350006,328.903106,328.299987,328.700012,116404.0
1693412400,0,2023-08-30 16:20:00,328.720001,328.920013,328.645111,328.774993,83200.0
1693412700,0,2023-08-30 16:25:00,328.799987,328.899993,328.670013,328.890014,76136.0
1693413000,0,2023-08-30 16:30:00,328.910003,329.029998,328.85501,328.989013,109153.0
1693413300,0,2023-08-30 16:35:00,328.970001,329.009796,328.399993,328.679992,112092.0
1693413600,0,2023-08-30 16:40:00,328.679992,328.910003,328.570007,328.834991,67297.0
1693413900,0,2023-08-30 16:45:00,328.841308,329.070007,328.73999,329.005004,116865.0
1693414200,0,2023-08-30 16:50:00,329.010009,329.049987,328.589996,328.600006,93882.0
1693414500,0,2023-08-30 16:55:00,328.609985,328.909912,328.529998,328.86499,73009.0
1693414800,0,2023-08-30 17:00:00,328.85501,328.885009,328.619995,328.630004,64778.0
1693415100,0,2023-08-30 17:05:00,328.609985,328.639892,328.285003,328.345794,114292.0
1693415400,0,2023-08-30 17:10:00,328.359985,328.390014,328.279998,328.369995,122723.0
1693415700,0,2023-08-30 17:15:00,328.350006,328.429992,328.100006,328.299987,118594.0
1693416000,0,2023-08-30 17:20:00,328.279998,328.48001,328.251007,328.315002,71455.0
1693416300,0,2023-08-30 17:25:00,328.309997,328.559997,328.220001,328.299987,62174.0
1693416600,0,2023-08-30 17:30:00,328.298614,328.820007,328.265014,328.695007,65734.0
1693416900,0,2023-08-30 17:35:00,328.720001,328.850006,328.5401,328.734985,63485.0
1693417200,0,2023-08-30 17:40:00,328.700012,328.721893,328.540008,328.589996,59862.0
1693417500,0,2023-08-30 17:45:00,328.602813,328.7052,328.440002,328.549987,83681.0
1693417800,0,2023-08-30 17:50:00,328.559997,328.559997,328.160003,328.260009,72232.0
1693418100,0,2023-08-30 17:55:00,328.255004,328.540008,328.045593,328.505798,126336.0
1693418400,0,2023-08-30 18:00:00,328.48999,328.579986,327.929992,327.929992,112170.0
1693418700,0,2023-08-30 18:05:00,327.959991,327.999908,327.443695,327.48001,151204.0
1693419000,0,2023-08-30 18:10:00,327.48001,328.059997,327.380004,328.015014,178462.0
1693419300,0,2023-08-30 18:15:00,328.029998,328.255004,327.779998,328.070007,96041.0
1693419600,0,2023-08-30 18:20:00,328.040008,328.195007,327.871002,327.871002,93109.0
1693419900,0,2023-08-30 18:25:00,327.916107,328.149993,327.540008,327.910003,92380.0
1693420200,0,2023-08-30 18:30:00,327.904998,328.399993,327.839996,328.375,76838.0
1693420500,0,2023-08-30 18:35:00,328.380004,328.609985,328.260009,328.359985,94188.0
1693420800,0,2023-08-30 18:40:00,328.339996,328.959991,328.339996,328.73999,102917.0
1693421100,0,2023-08-30 18:45:00,328.760009,329.029998,328.630004,328.660003,75782.0
1693421400,0,2023-08-30 18:50:00,328.69989,328.910003,328.660003,328.769989,78737.0
1693421700,0,2023-08-30 18:55:00,328.765014,328.920013,328.690002,328.809997,75682.0
1693422000,0,2023-08-30 19:00:00,328.809997,329.119995,328.769989,329.010009,101246.0
1693422300,0,2023-08-30 19:05:00,328.970001,329.059997,328.839996,328.899993,73181.0
1693422600,0,2023-08-30 19:10:00,328.934997,329.121185,328.835998,329.040008,107934.0
1693422900,0,2023-08-30 19:15:00,329.079986,329.079986,328.809997,328.970001,98245.0
1693423200,0,2023-08-30 19:20:00,328.989898,329.070007,328.700103,328.98001,89978.0
1693423500,0,2023-08-30 19:25:00,328.984985,329.089996,328.803588,328.899505,99890.0
1693423800,0,2023-08-30 19:30:00,328.914886,328.929992,328.640106,328.75,108287.0
1693424100,0,2023-08-30 19:35:00,328.760009,329.029998,328.720001,328.859985,95536.0
1693424400,0,2023-08-30 19:40:00,328.850006,328.890014,328.571014,328.674987,113659.0
1693424700,0,2023-08-30 19:45:00,328.690002,329.070007,328.640014,328.709991,117267.0
1693425000,0,2023-08-30 19:50:00,328.709991,328.869995,328.019989,328.274993,321198.0
1693425300,0,2023-08-30 19:55:00,328.299987,328.98001,328.130004,328.73001,753658.0
1693488600,0,2023-08-31 13:30:00,329.200012,330.909912,329.200012,329.339996,947155.0
1693488900,0,2023-08-31 13:35:00,329.380004,330.179992,329.079986,330.060302,257428.0
1693489200,0,2023-08-31 13:40:00,330.059997,330.25,328.570007,328.910003,313394.0
1693489500,0,2023-08-31 13:45:00,328.950012,329.810607,328.519989,328.654998,196248.0
1693489800,0,2023-08-31 13:50:00,328.7695,329.48999,328.380004,329.195007,249236.0
1693490100,0,2023-08-31 13:55:00,329.179992,329.220001,328.609985,329.049987,305109.0
1693490400,0,2023-08-31 14:00:00,329.079986,329.484985,329.010009,329.130004,215366.0
1693490700,0,2023-08-31 14:05:00,329.170013,329.285003,328.630004,329.079986,168672.0
1693491000,0,2023-08-31 14:10:00,329.100006,329.220001,328.589996,329.185699,180238.0
1693491300,0,2023-08-31 14:15:00,329.182891,329.690002,329.010009,329.690002,172152.0
1693491600,0,2023-08-31 14:20:00,329.700012,330.070007,329.179992,329.350006,194824.0
1693491900,0,2023-08-31 14:25:00,329.339996,329.654998,329.059997,329.654998,182771.0
1693492200,0,2023-08-31 14:30:00,329.700012,329.700012,329.100006,329.320007,108609.0
1693492500,0,2023-08-31 14:35:00,329.309997,329.359985,328.920013,329.290008,175972.0
1693492800,0,2023-08-31 14:40:00,329.290008,329.290008,328.850006,328.970001,113353.0
1693493100,0,2023-08-31 14:45:00,328.940002,328.959991,328.5,328.598785,169195.0
1693493400,0,2023-08-31 14:50:00,328.584991,328.630004,327.579986,328.295013,297244.0
1693493700,0,2023-08-31 14:55:00,328.285003,328.420013,327.98001,328.299987,164975.0
1693494000,0,2023-08-31 15:00:00,328.279998,328.399993,328.100006,328.265014,110065.0
1693494300,0,2023-08-31 15:05:00,328.23999,328.23999,327.799987,328.070007,118615.0
1693494600,0,2023-08-31 15:10:00,328.079986,328.290008,327.809997,328.059997,152227.0
1693494900,0,2023-08-31 15:15:00,328.049987,328.119995,327.803192,327.850006,105053.0
1693495200,0,2023-08-31 15:20:00,327.829986,327.85501,327.23001,327.279998,285600.0
1693495500,0,2023-08-31 15:25:00,327.260009,327.799987,327.089996,327.619995,205544.0
1693495800,0,2023-08-31 15:30:00,327.609985,327.839996,327.195007,327.329986,188446.0
1693496100,0,2023-08-31 15:35:00,327.299987,327.75,327.100006,327.720001,206819.0
1693496400,0,2023-08-31 15:40:00,327.734985,327.906188,327.515014,327.549987,135430.0
1693496700,0,2023-08-31 15:45:00,327.579895,327.779998,327.450012,327.570007,140033.0
1693497000,0,2023-08-31 15:50:00,327.570007,328.119995,327.570007,327.869995,165816.0
1693497300,0,2023-08-31 15:55:00,327.859985,328.029998,327.670013,327.950012,116337.0
1693497600,0,2023-08-31 16:00:00,327.950012,327.98999,327.640014,327.73001,145085.0
1693497900,0,2023-08-31 16:05:00,327.720001,328.040008,327.690002,327.850006,144277.0
1693498200,0,2023-08-31 16:10:00,327.890014,328.079986,327.5,327.644989,95588.0
1693498500,0,2023-08-31 16:15:00,327.660003,327.660003,327.100006,327.234985,103565.0
1693498800,0,2023-08-31 16:20:00,327.209991,327.309997,326.779998,326.959991,217609.0
1693499100,0,2023-08-31 16:25:00,326.929992,327.339996,326.890014,327.290008,97067.0
1693499400,0,2023-08-31 16:30:00,327.279998,327.600006,327.220001,327.470001,149197.0
1693499700,0,2023-08-31 16:35:00,327.510009,327.600006,327.279998,327.537689,83329.0
1693500000,0,2023-08-31 16:40:00,327.48999,327.589996,327.255004,327.339996,74613.0
1693500300,0,2023-08-31 16:45:00,327.339996,327.540008,327.0,327.080108,161621.0
1693500600,0,2023-08-31 16:50:00,327.070007,327.369995,327.010009,327.204986,127439.0
1693500900,0,2023-08-31 16:55:00,327.200012,327.549987,327.140014,327.470001,89124.0
1693501200,0,2023-08-31 17:00:00,327.48999,327.549987,327.279998,327.470001,68056.0
1693501500,0,2023-08-31 17:05:00,327.5,327.850006,327.5,327.829986,114207.0
1693501800,0,2023-08-31 17:10:00,327.820007,327.899993,327.720001,327.795013,116942.0
1693502100,0,2023-08-31 17:15:00,327.799987,328.051696,327.799987,328.005004,86138.0
1693502400,0,2023-08-31 17:20:00,328.010009,328.19461,327.839996,328.179992,81468.0
1693502700,0,2023-08-31 17:25:00,328.174987,328.380004,328.140014,328.320007,121727.0
1693503000,0,2023-08-31 17:30:00,328.359985,328.48001,328.25,328.309997,90549.0
1693503300,0,2023-08-31 17:35:00,328.299987,328.470001,328.220001,328.428894,61010.0
1693503600,0,2023-08-31 17:40:00,328.399993,328.570007,328.279998,328.561187,269762.0
1693503900,0,2023-08-31 17:45:00,328.570007,328.570007,328.209991,328.299987,110493.0
1693504200,0,2023-08-31 17:50:00,328.304992,328.380004,327.970001,328.160003,96682.0
1693504500,0,2023-08-31 17:55:00,328.149993,328.399597,328.130004,328.393402,69027.0
1693504800,0,2023-08-31 18:00:00,328.375,328.570007,328.339996,328.48001,110968.0
1693505100,0,2023-08-31 18:05:00,328.450012,328.850006,328.434997,328.690002,136095.0
1693505400,0,2023-08-31 18:10:00,328.674987,328.73001,328.570007,328.73001,59023.0
1693505700,0,2023-08-31 18:15:00,328.720001,328.920013,328.716796,328.760009,147408.0
1693506000,0,2023-08-31 18:20:00,328.760009,328.920013,328.640014,328.894989,751659.0
1693506300,0,2023-08-31 18:25:00,328.900207,329.029998,328.73999,328.829986,76462.0
1693506600,0,2023-08-31 18:30:00,328.814788,328.839996,328.520385,328.589996,86160.0
1693506900,0,2023-08-31 18:35:00,328.609985,328.640014,328.329986,328.350006,86338.0
1693507200,0,2023-08-31 18:40:00,328.350006,328.459991,327.910003,327.975006,64759.0
1693507500,0,2023-08-31 18:45:00,328.0,328.140014,327.859985,327.869995,259541.0
1693507800,0,2023-08-31 18:50:00,327.875,327.929992,327.660003,327.769989,149095.0
1693508100,0,2023-08-31 18:55:00,327.755004,327.850006,327.579986,327.760009,150807.0
1693508400,0,2023-08-31 19:00:00,327.760009,328.079986,327.73001,327.809997,114317.0
1693508700,0,2023-08-31 19:05:00,327.834991,328.040008,327.570007,327.950012,128201.0
1693509000,0,2023-08-31 19:10:00,328.0,328.190002,327.73001,327.799987,149834.0
1693509300,0,2023-08-31 19:15:00,327.809997,328.019989,327.720001,327.98001,94678.0
1693509600,0,2023-08-31 19:20:00,327.970001,328.133392,327.829986,327.859985,130444.0
1693509900,0,2023-08-31 19:25:00,327.859985,328.010009,327.799987,327.959991,90773.0
1693510200,0,2023-08-31 19:30:00,327.970001,328.309997,327.959991,328.260009,107220.0
1693510500,0,2023-08-31 19:35:00,328.25,328.309997,328.0,328.220001,121793.0
1693510800,0,2023-08-31 19:40:00,328.23001,328.839996,328.149993,328.649993,240034.0
1693511100,0,2023-08-31 19:45:00,328.640014,328.98001,328.579986,328.660003,202803.0
1693511400,0,2023-08-31 19:50:00,328.690002,328.709991,327.850006,327.98999,456339.0
1693511700,0,2023-08-31 19:55:00,327.959991,328.510009,327.660003,327.75,1181482.0
1693575000,0,2023-09-01 13:30:00,331.309997,331.98999,330.11499,330.399993,1083172.0
1693575300,0,2023-09-01 13:35:00,330.450012,330.720001,329.040008,329.119995,321183.0
1693575600,0,2023-09-01 13:40:00,329.119995,329.470001,328.600006,328.609985,310665.0
1693575900,0,2023-09-01 13:45:00,328.600006,328.829986,327.619995,327.929992,347083.0
1693576200,0,2023-09-01 13:50:00,327.880004,328.089996,327.450012,327.86499,283572.0
1693576500,0,2023-09-01 13:55:00,327.829986,329.070007,327.790008,329.005004,208182.0
1693576800,0,2023-09-01 14:00:00,329.003814,329.140014,327.799987,329.130004,243506.0
1693577100,0,2023-09-01 14:05:00,329.119995,329.450012,328.329986,329.149993,212667.0
1693577400,0,2023-09-01 14:10:00,329.119995,330.070007,329.089996,329.589996,256353.0
1693577700,0,2023-09-01 14:15:00,329.640014,330.059997,329.23001,330.059997,248858.0
1693578000,0,2023-09-01 14:20:00,330.040008,330.040008,329.399993,329.929992,150477.0
1693578300,0,2023-09-01 14:25:00,329.915008,330.100006,329.339996,330.089996,188711.0
1693578600,0,2023-09-01 14:30:00,330.070007,330.070007,328.850006,328.86499,211062.0
1693578900,0,2023-09-01 14:35:00,328.809997,329.829986,328.790008,329.23001,170674.0
1693579200,0,2023-09-01 14:40:00,329.23001,329.380004,328.880004,329.279998,162665.0
1693579500,0,2023-09-01 14:45:00,329.269989,329.329986,328.540008,328.769989,196833.0
1693579800,0,2023-09-01 14:50:00,328.73001,328.970001,328.399993,328.440002,341210.0
1693580100,0,2023-09-01 14:55:00,328.459991,328.559997,327.86499,328.065002,209904.0
1693580400,0,2023-09-01 15:00:00,328.049987,328.399993,327.950012,328.329986,137213.0
1693580700,0,2023-09-01 15:05:00,328.279998,328.48001,327.929992,328.470001,98946.0
1693581000,0,2023-09-01 15:10:00,328.48999,328.630004,328.0,328.170013,134535.0
1693581300,0,2023-09-01 15:15:00,328.130004,328.623809,327.979797,328.559997,115432.0
1693581600,0,2023-09-01 15:20:00,328.570007,328.910003,328.48001,328.859985,110045.0
1693581900,0,2023-09-01 15:25:00,328.859985,329.0,328.410003,328.630004,109229.0
1693582200,0,2023-09-01 15:30:00,328.649993,328.769989,328.149993,328.48999,94894.0
1693582500,0,2023-09-01 15:35:00,328.48001,328.869995,328.440002,328.720001,145218.0
1693582800,0,2023-09-01 15:40:00,328.720001,328.809997,328.359985,328.394989,74858.0
1693583100,0,2023-09-01 15:45:00,328.385009,328.385009,327.570007,327.73001,155093.0
1693583400,0,2023-09-01 15:50:00,327.734985,327.920013,327.619995,327.799987,127255.0
1693583700,0,2023-09-01 15:55:00,327.779998,327.829986,327.609985,327.630004,94062.0
1693584000,0,2023-09-01 16:00:00,327.619995,327.779998,327.5,327.625,101634.0
1693584300,0,2023-09-01 16:05:00,327.60501,327.901489,327.589996,327.660003,91579.0
1693584600,0,2023-09-01 16:10:00,327.649902,327.825012,327.48001,327.502014,113989.0
1693584900,0,2023-09-01 16:15:00,327.5,327.880004,327.5,327.785003,80082.0
1693585200,0,2023-09-01 16:20:00,327.790008,328.149993,327.790008,328.100006,153003.0
1693585500,0,2023-09-01 16:25:00,328.089996,328.260009,328.005004,328.109985,98225.0
1693585800,0,2023-09-01 16:30:00,328.095001,328.279998,327.869995,327.869995,112967.0
1693586100,0,2023-09-01 16:35:00,327.899993,327.970001,327.73999,327.766998,82485.0
1693586400,0,2023-09-01 16:40:00,327.769989,327.890014,327.619995,327.737487,83630.0
1693586700,0,2023-09-01 16:45:00,327.730987,328.029998,327.630004,328.029998,76899.0
1693587000,0,2023-09-01 16:50:00,328.024993,328.329986,327.970001,328.0,142975.0
1693587300,0,2023-09-01 16:55:00,328.010009,328.109985,327.929992,328.070007,146733.0
1693587600,0,2023-09-01 17:00:00,328.065002,328.119995,327.829986,327.899993,90360.0
1693587900,0,2023-09-01 17:05:00,327.899993,328.309997,327.885009,328.019989,95755.0
1693588200,0,2023-09-01 17:10:00,328.054992,328.054992,327.720001,327.809997,81302.0
1693588500,0,2023-09-01 17:15:00,327.809997,328.0,327.779998,327.950012,69213.0
1693588800,0,2023-09-01 17:20:00,327.969909,328.020111,327.600006,327.602996,75884.0
1693589100,0,2023-09-01 17:25:00,327.549987,327.579986,327.299987,327.320007,136248.0
1693589400,0,2023-09-01 17:30:00,327.299987,327.684814,327.299987,327.545013,108160.0
1693589700,0,2023-09-01 17:35:00,327.554992,327.809997,327.554992,327.660003,63765.0
1693590000,0,2023-09-01 17:40:00,327.640014,327.73001,327.140014,327.160003,101948.0
1693590300,0,2023-09-01 17:45:00,327.160003,327.195007,326.779998,327.059997,153575.0
1693590600,0,2023-09-01 17:50:00,327.040008,327.269989,326.959991,327.265014,83025.0
1693590900,0,2023-09-01 17:55:00,327.23999,327.646789,327.194213,327.562988,70926.0
1693591200,0,2023-09-01 18:00:00,327.589996,327.809997,327.470001,327.760711,64569.0
1693591500,0,2023-09-01 18:05:00,327.803314,327.903594,327.679992,327.880004,64532.0
1693591800,0,2023-09-01 18:10:00,327.880004,327.909393,327.714996,327.850006,73374.0
1693592100,0,2023-09-01 18:15:00,327.839996,327.839996,327.329986,327.440002,111114.0
1693592400,0,2023-09-01 18:20:00,327.420013,327.640014,327.232696,327.260009,60910.0
1693592700,0,2023-09-01 18:25:00,327.23999,327.279998,326.940002,327.190002,115420.0
1693593000,0,2023-09-01 18:30:00,327.140014,327.247009,326.920013,327.089996,77672.0
1693593300,0,2023-09-01 18:35:00,327.109985,327.269989,327.029998,327.269989,55062.0
1693593600,0,2023-09-01 18:40:00,327.279998,327.619995,327.255004,327.489898,83840.0
1693593900,0,2023-09-01 18:45:00,327.464996,327.756286,327.429992,327.469909,64856.0
1693594200,0,2023-09-01 18:50:00,327.459991,327.700012,327.459991,327.700012,53771.0
1693594500,0,2023-09-01 18:55:00,327.690002,327.880004,327.619995,327.829986,66209.0
1693594800,0,2023-09-01 19:00:00,327.820098,328.029998,327.589996,327.759185,90429.0
1693595100,0,2023-09-01 19:05:00,327.790008,327.910003,327.609985,327.814788,89155.0
1693595400,0,2023-09-01 19:10:00,327.829986,328.160003,327.649993,327.950012,123274.0
1693595700,0,2023-09-01 19:15:00,327.924987,328.0,327.850006,327.890014,68673.0
1693596000,0,2023-09-01 19:20:00,327.899993,328.23001,327.850006,328.220001,77052.0
1693596300,0,2023-09-01 19:25:00,328.209991,328.399993,328.051391,328.279998,133774.0
1693596600,0,2023-09-01 19:30:00,328.290008,328.440002,328.130004,328.269989,96747.0
1693596900,0,2023-09-01 19:35:00,328.290008,328.302185,327.950012,328.050109,86263.0
1693597200,0,2023-09-01 19:40:00,328.109985,328.329986,328.019989,328.095001,130634.0
1693597500,0,2023-09-01 19:45:00,328.079986,328.309997,327.850006,328.260009,145847.0
1693597800,0,2023-09-01 19:50:00,328.200012,328.540008,327.940002,328.519989,260894.0
1693598100,0,2023-09-01 19:55:00,328.529998,328.73999,328.309997,328.660003,579178.0
1693920600,0,2023-09-05 13:30:00,329.0,330.369995,328.920013,329.790008,931512.0
1693920900,0,2023-09-05 13:35:00,329.774993,330.290008,329.30899,329.994995,298340.0
1693921200,0,2023-09-05 13:40:00,329.98001,330.670013,329.459991,329.470001,304363.0
1693921500,0,2023-09-05 13:45:00,329.450012,330.870513,329.399993,329.970001,309968.0
1693921800,0,2023-09-05 13:50:00,329.994995,330.350006,329.48001,329.489898,197482.0
1693922100,0,2023-09-05 13:55:00,329.475006,329.609985,328.760009,329.054992,203420.0
1693922400,0,2023-09-05 14:00:00,329.079986,329.420013,328.75,328.809997,190304.0
1693922700,0,2023-09-05 14:05:00,328.790008,329.220001,328.660003,329.040008,177901.0
1693923000,0,2023-09-05 14:10:00,329.059997,329.640014,328.950012,329.23001,169369.0
1693923300,0,2023-09-05 14:15:00,329.233795,329.790008,328.779998,329.720489,151344.0
1693923600,0,2023-09-05 14:20:00,329.690002,330.470001,329.549987,330.470001,185638.0
1693923900,0,2023-09-05 14:25:00,330.459991,330.850006,330.309997,330.48001,215975.0
1693924200,0,2023-09-05 14:30:00,330.450012,331.089996,330.299987,330.679992,256758.0
1693924500,0,2023-09-05 14:35:00,330.659484,331.269989,330.459991,331.029998,196748.0
1693924800,0,2023-09-05 14:40:00,331.010009,331.25,330.690002,331.029998,233840.0
1693925100,0,2023-09-05 14:45:00,331.029998,331.600006,330.579986,331.309997,218989.0
1693925400,0,2023-09-05 14:50:00,331.305297,331.779998,331.234985,331.670013,160895.0
1693925700,0,2023-09-05 14:55:00,331.654998,332.059997,331.5,331.880004,241540.0
1693926000,0,2023-09-05 15:00:00,331.890014,333.440002,331.890014,333.440002,508769.0
1693926300,0,2023-09-05 15:05:00,333.420013,334.779998,333.221008,334.407012,487161.0
1693926600,0,2023-09-05 15:10:00,334.420013,334.850006,334.260009,334.350006,355388.0
1693926900,0,2023-09-05 15:15:00,334.299987,334.420013,334.079986,334.119995,223373.0
1693927200,0,2023-09-05 15:20:00,334.119995,334.519989,333.910003,333.924987,277795.0
1693927500,0,2023-09-05 15:25:00,333.910003,334.049987,333.260009,333.279998,788344.0
1693927800,0,2023-09-05 15:30:00,333.299987,333.559997,333.149993,333.190002,173062.0
1693928100,0,2023-09-05 15:35:00,333.160003,333.320007,332.769989,332.799987,183354.0
1693928400,0,2023-09-05 15:40:00,332.75,332.950012,332.559997,332.89331,169964.0
1693928700,0,2023-09-05 15:45:00,332.890014,333.420013,332.869995,332.950012,163944.0
1693929000,0,2023-09-05 15:50:00,332.929992,333.149993,332.658905,332.804595,117136.0
1693929300,0,2023-09-05 15:55:00,332.799987,332.930114,332.614013,332.859985,100897.0
1693929600,0,2023-09-05 16:00:00,332.859985,333.670013,332.809997,333.25,156004.0
1693929900,0,2023-09-05 16:05:00,333.269989,333.769897,333.269989,333.700012,126241.0
1693930200,0,2023-09-05 16:10:00,333.712493,333.834991,333.519989,333.799987,105781.0
1693930500,0,2023-09-05 16:15:00,333.829986,333.910003,333.600006,333.820007,91267.0
1693930800,0,2023-09-05 16:20:00,333.809997,334.119995,333.73001,334.054992,127593.0
1693931100,0,2023-09-05 16:25:00,334.059997,334.070007,333.529205,333.529205,97715.0
1693931400,0,2023-09-05 16:30:00,333.545013,333.657989,333.140014,333.299987,103971.0
1693931700,0,2023-09-05 16:35:00,333.285003,333.700012,333.260009,333.640014,89143.0
1693932000,0,2023-09-05 16:40:00,333.640014,333.785003,333.350006,333.649993,99388.0
1693932300,0,2023-09-05 16:45:00,333.630004,333.859985,333.560089,333.810089,69495.0
1693932600,0,2023-09-05 16:50:00,333.850006,333.940002,333.625,333.704986,83582.0
1693932900,0,2023-09-05 16:55:00,333.700012,333.73001,333.350006,333.394989,88739.0
1693933200,0,2023-09-05 17:00:00,333.420013,333.470001,333.200103,333.320007,78535.0
1693933500,0,2023-09-05 17:05:00,333.304992,333.350006,333.029998,333.029998,74555.0
1693933800,0,2023-09-05 17:10:00,333.019989,333.179992,332.75,333.170196,114366.0
1693934100,0,2023-09-05 17:15:00,333.220001,333.325012,333.119995,333.25,83977.0
1693934400,0,2023-09-05 17:20:00,333.248901,333.559997,333.070007,333.399993,98176.0
1693934700,0,2023-09-05 17:25:00,333.399993,333.5,333.0,333.029998,81870.0
1693935000,0,2023-09-05 17:30:00,333.040008,333.350006,332.920013,333.195007,78700.0
1693935300,0,2023-09-05 17:35:00,333.209991,333.640014,333.200012,333.440002,91896.0
1693935600,0,2023-09-05 17:40:00,333.484985,334.079986,333.421203,333.839996,144701.0
1693935900,0,2023-09-05 17:45:00,333.859985,333.915008,333.369995,333.461395,89979.0
1693936200,0,2023-09-05 17:50:00,333.470001,333.75,333.443511,333.75,66464.0
1693936500,0,2023-09-05 17:55:00,333.75,333.760009,333.410003,333.698486,67068.0
1693936800,0,2023-09-05 18:00:00,333.700012,333.825012,333.559997,333.73001,63535.0
1693937100,0,2023-09-05 18:05:00,333.728698,333.73001,333.279998,333.364501,95375.0
1693937400,0,2023-09-05 18:10:00,333.339996,333.507995,333.279998,333.429992,57248.0
1693937700,0,2023-09-05 18:15:00,333.450012,333.630004,333.354797,333.600006,88358.0
1693938000,0,2023-09-05 18:20:00,333.630004,333.660003,333.320007,333.519989,88076.0
1693938300,0,2023-09-05 18:25:00,333.540008,333.769989,333.416198,333.675994,88932.0
1693938600,0,2023-09-05 18:30:00,333.700012,333.799987,333.359985,333.441314,82640.0
1693938900,0,2023-09-05 18:35:00,333.440002,333.609985,333.350006,333.549987,75377.0
1693939200,0,2023-09-05 18:40:00,333.549987,333.589996,333.460296,333.549987,71124.0
1693939500,0,2023-09-05 18:45:00,333.535003,333.949005,333.48999,333.815002,114100.0
1693939800,0,2023-09-05 18:50:00,333.815002,334.149993,333.703704,333.867401,106584.0
1693940100,0,2023-09-05 18:55:00,333.850006,334.23001,333.820007,334.209991,87240.0
1693940400,0,2023-09-05 19:00:00,334.209991,334.209991,333.850097,334.091094,97419.0
1693940700,0,2023-09-05 19:05:00,334.099914,334.109985,333.807312,333.90451,104332.0
1693941000,0,2023-09-05 19:10:00,333.880004,333.910003,333.339996,333.582489,98566.0
1693941300,0,2023-09-05 19:15:00,333.570007,333.670013,333.459991,333.589111,180448.0
1693941600,0,2023-09-05 19:20:00,333.589996,333.850006,333.549987,333.670013,92392.0
1693941900,0,2023-09-05 19:25:00,333.660003,333.690002,333.279998,333.559997,144921.0
1693942200,0,2023-09-05 19:30:00,333.570007,333.829986,333.510009,333.640106,120601.0
1693942500,0,2023-09-05 19:35:00,333.644989,333.98001,333.630004,333.950012,126472.0
1693942800,0,2023-09-05 19:40:00,333.947601,334.309997,333.880004,334.190002,210577.0
1693943100,0,2023-09-05 19:45:00,334.190002,334.299987,333.950012,334.029998,271560.0
1693943400,0,2023-09-05 19:50:00,334.049987,334.170013,333.420013,333.570007,338644.0
1693943700,0,2023-09-05 19:55:00,333.570007,333.890014,333.279998,333.579986,653113.0
1694007000,0,2023-09-06 13:30:00,333.380004,333.859985,332.23999,332.450012,701268.0
1694007300,0,2023-09-06 13:35:00,332.450012,332.910003,331.899993,332.660003,243266.0
1694007600,0,2023-09-06 13:40:00,332.720001,333.850006,332.369995,333.73999,274516.0
1694007900,0,2023-09-06 13:45:00,333.734985,334.019989,332.959991,333.260009,311540.0
1694008200,0,2023-09-06 13:50:00,333.237091,334.459991,333.191589,334.130004,364224.0
1694008500,0,2023-09-06 13:55:00,334.140014,334.149993,333.5,333.73999,232333.0
1694008800,0,2023-09-06 14:00:00,333.679992,333.700012,332.119995,332.359985,311696.0
1694009100,0,2023-09-06 14:05:00,332.339996,332.380004,331.809997,332.200988,330143.0
1694009400,0,2023-09-06 14:10:00,332.22351,332.260009,331.251007,331.339996,319834.0
1694009700,0,2023-09-06 14:15:00,331.459991,332.420013,331.36499,332.260009,275901.0
1694010000,0,2023-09-06 14:20:00,332.299896,332.429992,331.670013,331.73999,263633.0
1694010300,0,2023-09-06 14:25:00,331.75,332.010009,331.549987,331.590515,190637.0
1694010600,0,2023-09-06 14:30:00,331.559997,331.929199,331.350006,331.839996,160908.0
1694010900,0,2023-09-06 14:35:00,331.859985,332.640014,331.829986,332.470001,215221.0
1694011200,0,2023-09-06 14:40:00,332.456207,332.570007,332.060394,332.089996,92494.0
1694011500,0,2023-09-06 14:45:00,332.084991,332.399993,331.880004,331.880004,171495.0
1694011800,0,2023-09-06 14:50:00,331.880004,332.200012,331.5,332.170013,138462.0
1694012100,0,2023-09-06 14:55:00,332.149993,332.260009,331.339996,331.350006,154294.0
1694012400,0,2023-09-06 15:00:00,331.375,331.630004,331.170013,331.579986,192398.0
1694012700,0,2023-09-06 15:05:00,331.570007,331.790008,331.279998,331.329986,141771.0
1694013000,0,2023-09-06 15:10:00,331.320007,331.429992,331.019989,331.339996,189726.0
1694013300,0,2023-09-06 15:15:00,331.329986,331.899993,331.329986,331.779998,128958.0
1694013600,0,2023-09-06 15:20:00,331.820007,332.079986,331.75,331.924987,107647.0
1694013900,0,2023-09-06 15:25:00,331.910003,332.200012,331.829986,332.184997,146893.0
1694014200,0,2023-09-06 15:30:00,332.179992,332.410003,331.86499,332.010009,105762.0
1694014500,0,2023-09-06 15:35:00,332.029998,332.149993,331.850006,331.899993,88122.0
1694014800,0,2023-09-06 15:40:00,331.899993,332.149993,331.845001,332.10501,81423.0
1694015100,0,2023-09-06 15:45:00,332.095214,332.279998,332.070007,332.10501,82347.0
1694015400,0,2023-09-06 15:50:00,332.070007,332.260009,331.859985,331.98001,95667.0
1694015700,0,2023-09-06 15:55:00,331.98999,332.190002,331.685791,331.859985,117974.0
1694016000,0,2023-09-06 16:00:00,331.850006,332.040008,331.760009,332.010009,93540.0
1694016300,0,2023-09-06 16:05:00,332.0,332.149993,331.540008,331.600006,141206.0
1694016600,0,2023-09-06 16:10:00,331.630004,331.769989,331.549987,331.760009,107869.0
1694016900,0,2023-09-06 16:15:00,331.769989,331.950012,331.320007,331.392089,132071.0
1694017200,0,2023-09-06 16:20:00,331.394989,331.75,331.234985,331.700012,100743.0
1694017500,0,2023-09-06 16:25:00,331.720001,331.73001,330.829986,330.888885,125957.0
1694017800,0,2023-09-06 16:30:00,330.880004,331.049987,330.529998,331.019989,166744.0
1694018100,0,2023-09-06 16:35:00,331.029998,331.029998,330.619995,330.709991,99652.0
1694018400,0,2023-09-06 16:40:00,330.73001,330.779998,330.179992,330.265014,108936.0
1694018700,0,2023-09-06 16:45:00,330.260009,330.48999,330.25,330.380004,84879.0
1694019000,0,2023-09-06 16:50:00,330.350006,330.783813,330.279998,330.783813,145517.0
1694019300,0,2023-09-06 16:55:00,330.75,330.838592,330.519989,330.760009,179061.0
1694019600,0,2023-09-06 17:00:00,330.75,330.75,330.279998,330.545013,138002.0
1694019900,0,2023-09-06 17:05:00,330.510009,330.910003,330.450012,330.829986,118651.0
1694020200,0,2023-09-06 17:10:00,330.809997,331.089996,330.75,330.829986,102471.0
1694020500,0,2023-09-06 17:15:00,330.820007,331.23999,330.73999,331.23999,112269.0
1694020800,0,2023-09-06 17:20:00,331.25,331.48999,331.089996,331.279998,105572.0
1694021100,0,2023-09-06 17:25:00,331.290008,331.339996,331.019989,331.130004,73439.0
1694021400,0,2023-09-06 17:30:00,331.109985,331.23001,330.839996,331.059997,72009.0
1694021700,0,2023-09-06 17:35:00,331.040008,331.200012,331.0,331.141906,61206.0
1694022000,0,2023-09-06 17:40:00,331.140014,331.309997,330.850006,331.225006,100133.0
1694022300,0,2023-09-06 17:45:00,331.210998,331.429901,331.010009,331.380096,93989.0
1694022600,0,2023-09-06 17:50:00,331.359985,331.429992,331.019989,331.23999,66056.0
1694022900,0,2023-09-06 17:55:00,331.209991,331.690002,331.140014,331.200012,104037.0
1694023200,0,2023-09-06 18:00:00,331.231597,331.48999,331.130004,331.309997,102897.0
1694023500,0,2023-09-06 18:05:00,331.309997,331.630004,331.23001,331.549987,67214.0
1694023800,0,2023-09-06 18:10:00,331.530487,331.679992,331.394989,331.600006,67334.0
1694024100,0,2023-09-06 18:15:00,331.600006,331.670013,331.269989,331.48999,97154.0
1694024400,0,2023-09-06 18:20:00,331.510009,331.510009,331.174987,331.193695,70240.0
1694024700,0,2023-09-06 18:25:00,331.236389,331.670013,331.228698,331.61499,87959.0
1694025000,0,2023-09-06 18:30:00,331.61499,331.98999,331.61499,331.760009,89754.0
1694025300,0,2023-09-06 18:35:00,331.760009,331.954986,331.690002,331.850006,79417.0
1694025600,0,2023-09-06 18:40:00,331.863098,332.159912,331.720001,332.130004,97343.0
1694025900,0,2023-09-06 18:45:00,332.118011,332.209991,331.959991,332.11499,99491.0
1694026200,0,2023-09-06 18:50:00,332.140014,332.25,332.079986,332.190002,75168.0
1694026500,0,2023-09-06 18:55:00,332.225006,332.269989,331.720001,331.929992,135390.0
1694026800,0,2023-09-06 19:00:00,331.940002,331.940002,331.390014,331.470001,115279.0
1694027100,0,2023-09-06 19:05:00,331.470001,331.609985,331.299987,331.559997,120566.0
1694027400,0,2023-09-06 19:10:00,331.540008,332.25,331.5,332.149993,152562.0
1694027700,0,2023-09-06 19:15:00,332.160003,332.320007,331.98001,332.256286,182917.0
1694028000,0,2023-09-06 19:20:00,332.244995,332.540008,332.130004,332.369995,171037.0
1694028300,0,2023-09-06 19:25:00,332.420013,332.48001,331.609985,331.790008,165477.0
1694028600,0,2023-09-06 19:30:00,331.769989,332.040008,331.570007,331.859985,176860.0
1694028900,0,2023-09-06 19:35:00,331.880004,332.220001,331.809997,332.140014,138547.0
1694029200,0,2023-09-06 19:40:00,332.154998,332.299987,331.899993,332.0,159059.0
1694029500,0,2023-09-06 19:45:00,332.010009,332.429992,331.98999,332.359985,194756.0
1694029800,0,2023-09-06 19:50:00,332.380004,332.73001,332.190002,332.709991,433491.0
1694030100,0,2023-09-06 19:55:00,332.73001,333.290008,332.510009,332.869995,885347.0
1694093400,0,2023-09-07 13:30:00,331.290008,332.010009,330.339996,330.760009,1020248.0
1694093700,0,2023-09-07 13:35:00,330.75,331.059997,330.019989,330.770111,331900.0
1694094000,0,2023-09-07 13:40:00,330.839996,331.885009,330.48999,331.424987,303418.0
1694094300,0,2023-09-07 13:45:00,331.429992,331.510009,330.890014,331.069885,203621.0
1694094600,0,2023-09-07 13:50:00,331.109985,331.660003,330.720001,330.959991,164565.0
1694094900,0,2023-09-07 13:55:00,330.929992,331.200012,330.75,331.149902,175986.0
1694095200,0,2023-09-07 14:00:00,331.149993,331.600006,330.579986,330.630004,232358.0
1694095500,0,2023-09-07 14:05:00,330.649993,330.940002,330.424987,330.73001,207617.0
1694095800,0,2023-09-07 14:10:00,330.73999,331.670013,330.660003,331.569488,173525.0
1694096100,0,2023-09-07 14:15:00,331.510009,331.635009,331.179992,331.460113,166296.0
1694096400,0,2023-09-07 14:20:00,331.5,332.049987,331.410003,331.679992,166589.0
1694096700,0,2023-09-07 14:25:00,331.709991,331.820007,330.970001,331.040008,187416.0
1694097000,0,2023-09-07 14:30:00,331.040008,331.170013,330.579986,330.644989,159816.0
1694097300,0,2023-09-07 14:35:00,330.630096,332.070007,330.600006,332.049987,198187.0
1694097600,0,2023-09-07 14:40:00,332.059997,333.079986,331.98001,332.670013,285762.0
1694097900,0,2023-09-07 14:45:00,332.690002,332.779998,332.130004,332.200012,253821.0
1694098200,0,2023-09-07 14:50:00,332.174987,332.329986,331.770996,331.859985,159989.0
1694098500,0,2023-09-07 14:55:00,331.890014,331.959899,331.570007,331.679992,208345.0
1694098800,0,2023-09-07 15:00:00,331.709991,332.029998,331.649993,332.029998,138094.0
1694099100,0,2023-09-07 15:05:00,332.010009,332.420013,331.950012,332.119995,215282.0
1694099400,0,2023-09-07 15:10:00,332.100006,332.320007,331.609985,331.829986,168513.0
1694099700,0,2023-09-07 15:15:00,331.881988,332.339996,331.670013,331.75,143796.0
1694100000,0,2023-09-07 15:20:00,331.779998,331.970001,331.029998,331.049987,167549.0
1694100300,0,2023-09-07 15:25:00,331.031494,331.136413,330.640014,330.649993,120303.0
1694100600,0,2023-09-07 15:30:00,330.660003,331.390014,330.529998,331.329986,133502.0
1694100900,0,2023-09-07 15:35:00,331.350006,331.68991,331.299987,331.549987,82774.0
1694101200,0,2023-09-07 15:40:00,331.540008,331.540008,330.820007,330.869995,91440.0
1694101500,0,2023-09-07 15:45:00,330.880004,331.100006,330.769989,330.98999,77019.0
1694101800,0,2023-09-07 15:50:00,330.970001,331.359985,330.799987,330.802001,81033.0
1694102100,0,2023-09-07 15:55:00,330.799987,330.929992,330.470001,330.5,127560.0
1694102400,0,2023-09-07 16:00:00,330.48999,331.420013,330.399993,331.359985,153941.0
1694102700,0,2023-09-07 16:05:00,331.359985,331.970001,331.329986,331.559997,170189.0
1694103000,0,2023-09-07 16:10:00,331.540008,331.950012,331.459991,331.929992,81814.0
1694103300,0,2023-09-07 16:15:00,331.934997,332.130004,331.570007,331.674987,114059.0
1694103600,0,2023-09-07 16:20:00,331.600006,331.73001,331.220001,331.570007,94386.0
1694103900,0,2023-09-07 16:25:00,331.572204,331.839996,331.477111,331.510009,114478.0
1694104200,0,2023-09-07 16:30:00,331.559997,331.75,331.440002,331.529998,79228.0
1694104500,0,2023-09-07 16:35:00,331.526214,331.579986,331.279998,331.399993,73999.0
1694104800,0,2023-09-07 16:40:00,331.429992,331.429992,331.0,331.160003,98146.0
1694105100,0,2023-09-07 16:45:00,331.160003,331.220001,330.929992,330.959991,102445.0
1694105400,0,2023-09-07 16:50:00,330.954986,331.070007,330.589996,330.850006,117795.0
1694105700,0,2023-09-07 16:55:00,330.880004,331.049987,330.420013,330.5,150592.0
1694106000,0,2023-09-07 17:00:00,330.450012,331.019989,330.399993,330.839996,125774.0
1694106300,0,2023-09-07 17:05:00,330.859985,330.915008,330.299987,330.529998,99210.0
1694106600,0,2023-09-07 17:10:00,330.540008,330.785186,330.369995,330.589996,79980.0
1694106900,0,2023-09-07 17:15:00,330.584991,331.149993,330.429992,330.98999,108523.0
1694107200,0,2023-09-07 17:20:00,331.0,331.100006,330.709991,330.734985,101175.0
1694107500,0,2023-09-07 17:25:00,330.75,330.790008,330.450012,330.670013,208119.0
1694107800,0,2023-09-07 17:30:00,330.75,330.809997,330.430999,330.450012,91497.0
1694108100,0,2023-09-07 17:35:00,330.440002,330.519989,330.23999,330.25,100013.0
1694108400,0,2023-09-07 17:40:00,330.25,330.48001,330.130004,330.329986,162587.0
1694108700,0,2023-09-07 17:45:00,330.320007,330.630004,330.176086,330.200012,118793.0
1694109000,0,2023-09-07 17:50:00,330.220001,330.385009,330.149993,330.299987,110316.0
1694109300,0,2023-09-07 17:55:00,330.309997,330.450012,330.100006,330.299987,136451.0
1694109600,0,2023-09-07 18:00:00,330.290008,330.660003,330.260009,330.565002,117736.0
1694109900,0,2023-09-07 18:05:00,330.579986,330.584991,330.200012,330.23999,116373.0
1694110200,0,2023-09-07 18:10:00,330.25,330.25,329.910003,329.970001,198251.0
1694110500,0,2023-09-07 18:15:00,329.98001,330.109985,329.709991,329.880004,201805.0
1694110800,0,2023-09-07 18:20:00,329.890014,329.950012,329.5,329.600006,133778.0
1694111100,0,2023-09-07 18:25:00,329.60501,329.769989,329.329986,329.329986,159481.0
1694111400,0,2023-09-07 18:30:00,329.329986,329.510009,329.029998,329.234008,183843.0
1694111700,0,2023-09-07 18:35:00,329.209991,329.329986,329.100006,329.25,122845.0
1694112000,0,2023-09-07 18:40:00,329.25,329.579986,329.190002,329.549987,130659.0
1694112300,0,2023-09-07 18:45:00,329.559997,330.040008,329.540008,329.98999,146505.0
1694112600,0,2023-09-07 18:50:00,329.98999,330.211486,329.73999,330.204986,144206.0
1694112900,0,2023-09-07 18:55:00,330.190002,330.380004,330.089996,330.25,130069.0
1694113200,0,2023-09-07 19:00:00,330.269989,330.440002,330.174987,330.23999,108201.0
1694113500,0,2023-09-07 19:05:00,330.221496,330.25,329.520111,329.714996,127975.0
1694113800,0,2023-09-07 19:10:00,329.728698,330.119995,329.720001,330.100006,126725.0
1694114100,0,2023-09-07 19:15:00,330.119995,330.549987,330.070007,330.400085,131185.0
1694114400,0,2023-09-07 19:20:00,330.390014,330.570007,330.329986,330.3815,119603.0
1694114700,0,2023-09-07 19:25:00,330.170013,330.380004,330.109985,330.279998,92933.0
1694115000,0,2023-09-07 19:30:00,330.295013,330.320007,330.130004,330.170013,108842.0
1694115300,0,2023-09-07 19:35:00,330.130004,330.320007,330.0,330.053802,168248.0
1694115600,0,2023-09-07 19:40:00,329.994995,330.350006,329.945007,330.334991,116635.0
1694115900,0,2023-09-07 19:45:00,330.325195,330.622894,330.23001,330.445007,180634.0
1694116200,0,2023-09-07 19:50:00,330.470001,331.010009,330.339996,330.829986,551815.0
1694116500,0,2023-09-07 19:55:00,330.809997,330.809997,329.920013,329.920013,1275996.0
1694179800,0,2023-09-08 13:30:00,330.089996,332.269989,329.459991,332.150909,651543.0
1694180100,0,2023-09-08 13:35:00,332.204986,332.929992,331.829986,332.690002,338566.0
1694180400,0,2023-09-08 13:40:00,332.649993,332.910003,332.119995,332.734985,301147.0
1694180700,0,2023-09-08 13:45:00,332.734985,334.119995,332.529998,334.029998,361291.0
1694181000,0,2023-09-08 13:50:00,334.019989,334.549987,333.851287,334.109985,354045.0
1694181300,0,2023-09-08 13:55:00,334.079986,334.100006,333.25,333.5,548532.0
1694181600,0,2023-09-08 14:00:00,333.549987,334.709991,333.299011,334.540008,339094.0
1694181900,0,2023-09-08 14:05:00,334.559997,335.200012,334.080108,334.309997,485867.0
1694182200,0,2023-09-08 14:10:00,334.326202,335.200012,334.230895,334.899993,257743.0
1694182500,0,2023-09-08 14:15:00,334.899993,335.600006,334.898101,335.48999,405730.0
1694182800,0,2023-09-08 14:20:00,335.5,335.950012,335.23001,335.339996,294223.0
1694183100,0,2023-09-08 14:25:00,335.309997,335.589996,335.089996,335.470001,224738.0
1694183400,0,2023-09-08 14:30:00,335.470001,335.929992,334.837799,335.095001,304980.0
1694183700,0,2023-09-08 14:35:00,335.079986,335.450012,334.570007,334.880004,186127.0
1694184000,0,2023-09-08 14:40:00,334.890014,335.065002,334.459991,334.850006,147717.0
1694184300,0,2023-09-08 14:45:00,334.820007,334.820007,334.109985,334.595001,155494.0
1694184600,0,2023-09-08 14:50:00,334.619995,335.003906,334.179992,334.690002,260532.0
1694184900,0,2023-09-08 14:55:00,334.670013,335.010009,333.910003,334.0,290470.0
1694185200,0,2023-09-08 15:00:00,334.010009,334.630004,333.680297,334.529998,204305.0
1694185500,0,2023-09-08 15:05:00,334.510009,334.75,334.153015,334.153015,195096.0
1694185800,0,2023-09-08 15:10:00,334.209991,334.959991,333.880004,334.869995,211596.0
1694186100,0,2023-09-08 15:15:00,334.845001,335.149993,334.73999,335.033111,165339.0
1694186400,0,2023-09-08 15:20:00,335.019989,335.290008,334.929992,335.100006,116111.0
1694186700,0,2023-09-08 15:25:00,335.105407,335.279998,334.910003,335.089996,139948.0
1694187000,0,2023-09-08 15:30:00,335.109985,335.920013,335.109985,335.755004,252287.0
1694187300,0,2023-09-08 15:35:00,335.779998,336.119995,335.660003,336.019989,350610.0
1694187600,0,2023-09-08 15:40:00,336.019989,336.160003,335.73999,336.070007,265713.0
1694187900,0,2023-09-08 15:45:00,336.054992,336.140014,335.790008,335.98999,200187.0
1694188200,0,2023-09-08 15:50:00,335.994995,336.160003,335.700012,335.886199,250534.0
1694188500,0,2023-09-08 15:55:00,335.890014,335.899993,335.160003,335.279998,163151.0
1694188800,0,2023-09-08 16:00:00,335.269989,335.279998,334.899993,334.98999,127448.0
1694189100,0,2023-09-08 16:05:00,334.934204,335.040008,334.630004,334.86499,158455.0
1694189400,0,2023-09-08 16:10:00,334.845001,335.059997,334.73999,334.879211,114183.0
1694189700,0,2023-09-08 16:15:00,334.899993,335.5,334.873107,335.450012,141950.0
1694190000,0,2023-09-08 16:20:00,335.428985,335.470001,335.149993,335.260009,96455.0
1694190300,0,2023-09-08 16:25:00,335.214996,335.214996,334.809997,334.809997,123862.0
1694190600,0,2023-09-08 16:30:00,334.839996,334.915008,334.399993,334.679992,115453.0
1694190900,0,2023-09-08 16:35:00,334.630004,334.660003,334.470001,334.519989,76377.0
1694191200,0,2023-09-08 16:40:00,334.529998,334.910003,334.48001,334.510009,84030.0
1694191500,0,2023-09-08 16:45:00,334.509185,334.570007,334.130004,334.160003,113698.0
1694191800,0,2023-09-08 16:50:00,334.130096,334.420013,333.920013,334.329986,137170.0
1694192100,0,2023-09-08 16:55:00,334.339996,334.804992,334.299987,334.799987,92612.0
1694192400,0,2023-09-08 17:00:00,334.760009,334.769989,334.299987,334.600006,89737.0
1694192700,0,2023-09-08 17:05:00,334.619995,334.799987,334.510009,334.73001,91333.0
1694193000,0,2023-09-08 17:10:00,334.760009,334.912994,334.549987,334.912994,115269.0
1694193300,0,2023-09-08 17:15:00,334.910003,335.328399,334.880004,335.299987,98126.0
1694193600,0,2023-09-08 17:20:00,335.320007,335.420013,335.160003,335.160003,66569.0
1694193900,0,2023-09-08 17:25:00,335.149993,335.209991,334.869995,334.98999,76363.0
1694194200,0,2023-09-08 17:30:00,335.0,335.299987,334.970001,335.200012,70709.0
1694194500,0,2023-09-08 17:35:00,335.190002,335.329986,335.046905,335.209991,67822.0
1694194800,0,2023-09-08 17:40:00,335.23999,335.420013,334.970001,335.220001,79407.0
1694195100,0,2023-09-08 17:45:00,335.179992,335.354003,335.16101,335.270996,63424.0
1694195400,0,2023-09-08 17:50:00,335.25,335.339996,335.040008,335.09851,96853.0
1694195700,0,2023-09-08 17:55:00,335.089996,335.359985,335.010009,335.255401,100734.0
1694196000,0,2023-09-08 18:00:00,335.25,336.049987,335.23001,335.988494,333726.0
1694196300,0,2023-09-08 18:05:00,335.98999,336.0,335.380615,335.467498,215462.0
1694196600,0,2023-09-08 18:10:00,335.440002,335.459991,334.290008,334.440002,205905.0
1694196900,0,2023-09-08 18:15:00,334.394989,334.524291,334.23001,334.36029,163272.0
1694197200,0,2023-09-08 18:20:00,334.379913,334.630004,334.339996,334.48999,412320.0
1694197500,0,2023-09-08 18:25:00,334.529998,334.559997,334.151214,334.529998,130991.0
1694197800,0,2023-09-08 18:30:00,334.510009,334.549987,334.179992,334.350006,135795.0
1694198100,0,2023-09-08 18:35:00,334.339996,334.809692,334.109985,334.124298,118250.0
1694198400,0,2023-09-08 18:40:00,334.109985,334.619995,334.100006,334.579986,94983.0
1694198700,0,2023-09-08 18:45:00,334.600006,334.649993,334.209991,334.260009,94110.0
1694199000,0,2023-09-08 18:50:00,334.25,334.589996,334.149993,334.25,143493.0
1694199300,0,2023-09-08 18:55:00,334.23001,334.320007,333.720611,333.73001,161334.0
1694199600,0,2023-09-08 19:00:00,333.720001,333.889892,333.459991,333.859985,138070.0
1694199900,0,2023-09-08 19:05:00,333.862487,334.130004,333.709991,333.880004,105705.0
1694200200,0,2023-09-08 19:10:00,333.890014,334.200012,333.73999,334.079986,135869.0
1694200500,0,2023-09-08 19:15:00,334.059997,334.109985,333.609985,333.649993,87731.0
1694200800,0,2023-09-08 19:20:00,333.640014,334.065002,333.48999,333.970001,125573.0
1694201100,0,2023-09-08 19:25:00,333.880004,334.097991,333.526,333.640014,119676.0
1694201400,0,2023-09-08 19:30:00,333.640014,333.940002,333.5,333.649902,115830.0
1694201700,0,2023-09-08 19:35:00,333.630004,333.649993,333.170013,333.380004,170447.0
1694202000,0,2023-09-08 19:40:00,333.350006,333.700012,333.339996,333.649993,160165.0
1694202300,0,2023-09-08 19:45:00,333.649993,333.959991,333.609985,333.839996,163957.0
1694202600,0,2023-09-08 19:50:00,333.850006,334.290008,333.769989,334.070007,359719.0
1694202900,0,2023-09-08 19:55:00,334.079986,334.5,333.769989,334.299987,1092436.0
1694439000,0,2023-09-11 13:30:00,337.579986,337.920013,336.880004,337.279998,1098168.0
1694439300,0,2023-09-11 13:35:00,337.264007,338.070007,336.399993,336.714996,427789.0
1694439600,0,2023-09-11 13:40:00,336.713714,337.149993,335.890014,336.260009,251410.0
1694439900,0,2023-09-11 13:45:00,336.320007,336.660003,335.910003,336.345001,273250.0
1694440200,0,2023-09-11 13:50:00,336.38681,337.149902,336.049987,337.029998,258745.0
1694440500,0,2023-09-11 13:55:00,337.040008,337.679992,336.440002,336.589996,278098.0
1694440800,0,2023-09-11 14:00:00,336.619995,337.23001,336.549987,336.858001,273151.0
1694441100,0,2023-09-11 14:05:00,336.839996,337.059997,336.549987,336.940002,178224.0
1694441400,0,2023-09-11 14:10:00,336.959991,337.109985,335.73999,335.880004,286564.0
1694441700,0,2023-09-11 14:15:00,335.899993,336.029998,335.429992,335.790008,188763.0
1694442000,0,2023-09-11 14:20:00,335.73999,336.390014,335.529998,336.060485,243328.0
1694442300,0,2023-09-11 14:25:00,336.070007,336.670013,336.070007,336.575012,162849.0
1694442600,0,2023-09-11 14:30:00,336.630004,336.665008,335.5,335.924987,190577.0
1694442900,0,2023-09-11 14:35:00,335.915008,336.130004,335.649993,336.079986,124302.0
1694443200,0,2023-09-11 14:40:00,336.049987,336.429992,335.899993,336.309997,134830.0
1694443500,0,2023-09-11 14:45:00,336.279998,336.549987,336.25,336.5,114680.0
1694443800,0,2023-09-11 14:50:00,336.565002,336.779998,336.350006,336.48999,145628.0
1694444100,0,2023-09-11 14:55:00,336.48999,336.715789,336.019989,336.140014,123945.0
1694444400,0,2023-09-11 15:00:00,336.140014,336.320007,335.929992,336.029998,99751.0
1694444700,0,2023-09-11 15:05:00,336.399993,336.399993,335.98001,336.070007,133642.0
1694445000,0,2023-09-11 15:10:00,336.040008,336.269989,335.899993,336.25,76624.0
1694445300,0,2023-09-11 15:15:00,336.200012,336.709991,336.059997,336.61499,84524.0
1694445600,0,2023-09-11 15:20:00,336.619995,336.989501,336.459991,336.950012,133749.0
1694445900,0,2023-09-11 15:25:00,336.899993,337.380004,336.899993,337.190002,157091.0
1694446200,0,2023-09-11 15:30:00,337.200012,337.25,337.0,337.170013,68595.0
1694446500,0,2023-09-11 15:35:00,337.109985,337.5,337.07901,337.25,110279.0
1694446800,0,2023-09-11 15:40:00,337.260009,337.339996,336.75,336.760009,99972.0
1694447100,0,2023-09-11 15:45:00,336.73001,336.76181,336.560089,336.560089,72555.0
1694447400,0,2023-09-11 15:50:00,336.579895,336.829986,336.579895,336.73999,81407.0
1694447700,0,2023-09-11 15:55:00,336.765014,336.834991,336.410003,336.48999,85303.0
1694448000,0,2023-09-11 16:00:00,336.48001,336.869995,336.445007,336.48001,86274.0
1694448300,0,2023-09-11 16:05:00,336.5,337.0,336.329986,336.829986,110487.0
1694448600,0,2023-09-11 16:10:00,336.850006,337.089904,336.779998,336.975006,83721.0
1694448900,0,2023-09-11 16:15:00,336.98999,337.010009,336.410003,336.459991,93553.0
1694449200,0,2023-09-11 16:20:00,336.464996,336.640014,336.350006,336.470001,102036.0
1694449500,0,2023-09-11 16:25:00,336.48999,337.119995,336.470001,336.98999,128073.0
1694449800,0,2023-09-11 16:30:00,337.010009,337.089996,336.559997,336.595001,73626.0
1694450100,0,2023-09-11 16:35:00,336.609985,336.620086,336.040008,336.174987,85903.0
1694450400,0,2023-09-11 16:40:00,336.174987,336.449707,335.910003,336.420013,110493.0
1694450700,0,2023-09-11 16:45:00,336.410003,336.589996,336.170013,336.540008,84929.0
1694451000,0,2023-09-11 16:50:00,336.540008,336.619995,336.100006,336.380004,93710.0
1694451300,0,2023-09-11 16:55:00,336.359985,336.579986,336.284088,336.464996,47622.0
1694451600,0,2023-09-11 17:00:00,336.470001,336.600006,336.299987,336.565002,46695.0
1694451900,0,2023-09-11 17:05:00,336.549987,336.640014,336.399993,336.475006,109142.0
1694452200,0,2023-09-11 17:10:00,336.475006,336.567901,336.359985,336.410308,88137.0
1694452500,0,2023-09-11 17:15:00,336.420013,336.670013,336.339996,336.637908,68786.0
1694452800,0,2023-09-11 17:20:00,336.649993,336.899993,336.620086,336.840087,65264.0
1694453100,0,2023-09-11 17:25:00,336.871398,337.049987,336.809997,337.029998,93108.0
1694453400,0,2023-09-11 17:30:00,337.040008,337.470001,337.040008,337.390014,144242.0
1694453700,0,2023-09-11 17:35:00,337.410003,337.5,337.220001,337.375,96889.0
1694454000,0,2023-09-11 17:40:00,337.375,337.403991,337.209991,337.249908,93947.0
1694454300,0,2023-09-11 17:45:00,337.269989,337.632995,337.269989,337.440002,97684.0
1694454600,0,2023-09-11 17:50:00,337.450012,337.859985,337.4169,337.799987,90879.0
1694454900,0,2023-09-11 17:55:00,337.839996,337.899993,337.549987,337.872406,107652.0
1694455200,0,2023-09-11 18:00:00,337.880004,337.940002,337.720092,337.838104,77686.0
1694455500,0,2023-09-11 18:05:00,337.850006,337.850006,337.440002,337.665008,106093.0
1694455800,0,2023-09-11 18:10:00,337.649993,338.109985,337.579986,338.070007,149296.0
1694456100,0,2023-09-11 18:15:00,338.059997,338.170013,337.753997,338.170013,123186.0
1694456400,0,2023-09-11 18:20:00,338.151794,338.260009,338.0,338.140014,115902.0
1694456700,0,2023-09-11 18:25:00,338.170013,338.290008,338.040008,338.225006,101262.0
1694457000,0,2023-09-11 18:30:00,338.222106,338.420013,338.179992,338.304992,120124.0
1694457300,0,2023-09-11 18:35:00,338.306396,338.372009,338.0,338.100006,137060.0
1694457600,0,2023-09-11 18:40:00,338.100006,338.119995,337.73999,337.920013,112965.0
1694457900,0,2023-09-11 18:45:00,337.887695,338.010009,337.71051,337.940002,77247.0
1694458200,0,2023-09-11 18:50:00,337.950012,338.039886,337.809997,337.859985,68543.0
1694458500,0,2023-09-11 18:55:00,337.880004,337.899993,337.644989,337.769989,90209.0
1694458800,0,2023-09-11 19:00:00,337.779998,337.790008,337.443603,337.600006,100519.0
1694459100,0,2023-09-11 19:05:00,337.609985,337.609985,337.48001,337.549987,89448.0
1694459400,0,2023-09-11 19:10:00,337.559997,337.570007,337.245513,337.35791,129759.0
1694459700,0,2023-09-11 19:15:00,337.329986,337.459197,337.130004,337.429992,114667.0
1694460000,0,2023-09-11 19:20:00,337.410003,337.890014,337.389892,337.769989,135433.0
1694460300,0,2023-09-11 19:25:00,337.75,337.98001,337.473693,337.965911,179269.0
1694460600,0,2023-09-11 19:30:00,337.959991,338.079986,337.769989,338.073211,144123.0
1694460900,0,2023-09-11 19:35:00,338.049987,338.122192,337.809997,338.089996,124613.0
1694461200,0,2023-09-11 19:40:00,338.081085,338.140014,337.950012,338.049987,153678.0
1694461500,0,2023-09-11 19:45:00,338.049987,338.049987,337.700012,337.869995,255255.0
1694461800,0,2023-09-11 19:50:00,337.859985,337.920013,337.549987,337.799987,390433.0
1694462100,0,2023-09-11 19:55:00,337.799987,338.179992,337.609985,337.959991,871570.0
1694525400,0,2023-09-12 13:30:00,335.815002,336.279998,335.170013,335.679992,730427.0
1694525700,0,2023-09-12 13:35:00,335.674987,335.98999,335.200012,335.86499,197304.0
1694526000,0,2023-09-12 13:40:00,335.904998,336.579986,335.734985,336.359985,200963.0
1694526300,0,2023-09-12 13:45:00,336.380004,336.790008,336.100006,336.350006,197838.0
1694526600,0,2023-09-12 13:50:00,336.380004,336.380004,335.619995,335.940002,209087.0
1694526900,0,2023-09-12 13:55:00,335.959991,336.350006,335.799987,335.845001,153209.0
1694527200,0,2023-09-12 14:00:00,335.845001,335.845001,335.410095,335.529998,176304.0
1694527500,0,2023-09-12 14:05:00,335.519989,335.828186,335.299987,335.370086,174440.0
1694527800,0,2023-09-12 14:10:00,335.369995,335.589996,335.029998,335.200103,162611.0
1694528100,0,2023-09-12 14:15:00,335.220001,335.880004,335.117706,335.839996,491377.0
1694528400,0,2023-09-12 14:20:00,335.850006,335.850006,334.820007,334.880004,187709.0
1694528700,0,2023-09-12 14:25:00,334.869995,334.880004,334.179992,334.350006,298750.0
1694529000,0,2023-09-12 14:30:00,334.309997,334.850006,334.100006,334.600006,202499.0
1694529300,0,2023-09-12 14:35:00,334.579986,334.670013,334.130004,334.295013,139165.0
1694529600,0,2023-09-12 14:40:00,334.279998,334.40039,333.700592,334.040008,264958.0
1694529900,0,2023-09-12 14:45:00,333.98001,334.209991,333.91101,334.040008,158260.0
1694530200,0,2023-09-12 14:50:00,334.029998,334.029998,333.260009,333.279998,258632.0
1694530500,0,2023-09-12 14:55:00,333.279998,333.885009,333.279998,333.445007,178335.0
1694530800,0,2023-09-12 15:00:00,333.450012,333.98001,333.369995,333.73001,126322.0
1694531100,0,2023-09-12 15:05:00,333.709991,333.816986,332.886291,333.070007,260385.0
1694531400,0,2023-09-12 15:10:00,333.070007,333.070007,332.570007,332.785003,224805.0
1694531700,0,2023-09-12 15:15:00,332.790008,332.959991,332.450012,332.450012,179975.0
1694532000,0,2023-09-12 15:20:00,332.464996,332.600006,332.23999,332.269989,183759.0
1694532300,0,2023-09-12 15:25:00,332.26831,332.665008,332.220001,332.630004,170941.0
1694532600,0,2023-09-12 15:30:00,332.640014,333.049987,332.640014,332.957214,168740.0
1694532900,0,2023-09-12 15:35:00,332.959991,333.200012,332.779998,332.98001,134466.0
1694533200,0,2023-09-12 15:40:00,332.959991,333.109985,332.770111,332.924591,97380.0
1694533500,0,2023-09-12 15:45:00,332.899993,333.190002,332.859985,333.059997,135618.0
1694533800,0,2023-09-12 15:50:00,333.054992,333.48001,333.029998,333.279998,120710.0
1694534100,0,2023-09-12 15:55:00,333.299987,333.410003,332.971008,333.110107,97549.0
1694534400,0,2023-09-12 16:00:00,333.130004,333.700012,333.045013,333.660003,112323.0
1694534700,0,2023-09-12 16:05:00,333.679992,333.850006,333.339996,333.660003,123816.0
1694535000,0,2023-09-12 16:10:00,333.679992,333.929992,333.519989,333.744995,127496.0
1694535300,0,2023-09-12 16:15:00,333.744995,334.059906,333.679992,333.929992,101713.0
1694535600,0,2023-09-12 16:20:00,333.910003,334.019989,333.640014,333.660003,91046.0
1694535900,0,2023-09-12 16:25:00,333.680297,333.720001,333.399993,333.472198,83600.0
1694536200,0,2023-09-12 16:30:00,333.450012,333.529998,333.160003,333.23999,92584.0
1694536500,0,2023-09-12 16:35:00,333.209991,333.450012,333.160308,333.369995,64746.0
1694536800,0,2023-09-12 16:40:00,333.380004,333.640014,333.279998,333.600006,61001.0
1694537100,0,2023-09-12 16:45:00,333.579986,333.679992,333.420013,333.575012,72795.0
1694537400,0,2023-09-12 16:50:00,333.575012,333.630004,333.200012,333.244995,68525.0
1694537700,0,2023-09-12 16:55:00,333.232086,333.290008,332.98001,333.25,66339.0
1694538000,0,2023-09-12 17:00:00,333.299987,333.470001,333.109985,333.329986,70059.0
1694538300,0,2023-09-12 17:05:00,333.375,333.540008,332.940399,332.956085,103581.0
1694538600,0,2023-09-12 17:10:00,332.950012,333.220001,332.950012,332.990386,64776.0
1694538900,0,2023-09-12 17:15:00,332.98999,333.25,332.970001,333.220001,66857.0
1694539200,0,2023-09-12 17:20:00,333.25,334.23999,333.25,334.119995,136567.0
1694539500,0,2023-09-12 17:25:00,334.100006,334.119995,333.860687,333.880004,87781.0
1694539800,0,2023-09-12 17:30:00,333.929992,334.149993,333.834991,333.894989,61453.0
1694540100,0,2023-09-12 17:35:00,333.859985,334.049987,333.755004,333.811096,52190.0
1694540400,0,2023-09-12 17:40:00,333.819793,333.885009,332.964996,332.98999,92853.0
1694540700,0,2023-09-12 17:45:00,332.999908,333.109985,332.620605,332.700012,94510.0
1694541000,0,2023-09-12 17:50:00,332.7005,332.970001,332.529998,332.570007,109876.0
1694541300,0,2023-09-12 17:55:00,332.556304,332.679992,332.309997,332.339996,161404.0
1694541600,0,2023-09-12 18:00:00,332.329986,332.329986,331.880004,332.140014,174099.0
1694541900,0,2023-09-12 18:05:00,332.109985,332.290008,332.0,332.100006,107446.0
1694542200,0,2023-09-12 18:10:00,332.10501,332.48999,332.029998,332.100006,147139.0
1694542500,0,2023-09-12 18:15:00,332.079986,332.570007,332.059997,332.549987,208028.0
1694542800,0,2023-09-12 18:20:00,332.524597,332.589996,332.281311,332.350006,134698.0
1694543100,0,2023-09-12 18:25:00,332.295013,332.487213,332.170013,332.350006,91889.0
1694543400,0,2023-09-12 18:30:00,332.350006,332.779998,332.084014,332.589996,108288.0
1694543700,0,2023-09-12 18:35:00,332.589996,332.640014,332.269989,332.420013,78531.0
1694544000,0,2023-09-12 18:40:00,332.440002,332.459991,332.140014,332.25,91223.0
1694544300,0,2023-09-12 18:45:00,332.204986,332.619995,332.149993,332.309997,83321.0
1694544600,0,2023-09-12 18:50:00,332.290008,332.299987,331.810089,332.0,113057.0
1694544900,0,2023-09-12 18:55:00,332.010009,332.259887,331.950012,332.089996,106587.0
1694545200,0,2023-09-12 19:00:00,332.125,332.309997,331.899993,331.929992,115967.0
1694545500,0,2023-09-12 19:05:00,331.950012,332.23001,331.861206,332.100006,110095.0
1694545800,0,2023-09-12 19:10:00,332.089996,332.260009,331.820007,331.829986,144222.0
1694546100,0,2023-09-12 19:15:00,331.799987,331.869995,331.48001,331.53659,184602.0
1694546400,0,2023-09-12 19:20:00,331.559997,331.890014,331.549987,331.809997,130755.0
1694546700,0,2023-09-12 19:25:00,331.828002,332.008514,331.779998,331.954986,121021.0
1694547000,0,2023-09-12 19:30:00,331.98001,332.269897,331.98001,332.209991,117708.0
1694547300,0,2023-09-12 19:35:00,332.200012,332.380004,332.010009,332.165008,162295.0
1694547600,0,2023-09-12 19:40:00,332.179992,332.459991,332.179992,332.440002,160651.0
1694547900,0,2023-09-12 19:45:00,332.450012,332.660003,332.23999,332.410003,220188.0
1694548200,0,2023-09-12 19:50:00,332.450012,333.109985,332.309997,332.674987,482166.0
1694548500,0,2023-09-12 19:55:00,332.630004,332.640014,331.48001,331.75,1409539.0
1694611800,0,2023-09-13 13:30:00,331.309997,334.089996,331.170013,333.510009,777526.0
1694612100,0,2023-09-13 13:35:00,333.519989,334.970001,333.519989,334.160003,354236.0
1694612400,0,2023-09-13 13:40:00,334.109985,335.269989,334.100006,334.910003,332846.0
1694612700,0,2023-09-13 13:45:00,334.890014,335.070007,334.109985,335.010009,274257.0
1694613000,0,2023-09-13 13:50:00,335.0,335.119995,333.575012,333.848602,230763.0
1694613300,0,2023-09-13 13:55:00,333.850006,334.799987,333.48001,334.720001,206846.0
1694613600,0,2023-09-13 14:00:00,334.690002,334.789886,333.25,333.25,211154.0
1694613900,0,2023-09-13 14:05:00,333.262207,333.329986,332.820007,332.890014,160974.0
1694614200,0,2023-09-13 14:10:00,332.850006,333.109985,332.394989,332.400085,154282.0
1694614500,0,2023-09-13 14:15:00,332.420013,334.176391,331.916503,332.285003,200039.0
1694614800,0,2023-09-13 14:20:00,332.290008,332.950012,332.25,332.950012,143381.0
1694615100,0,2023-09-13 14:25:00,332.929992,333.790008,332.929809,333.440002,159066.0
1694615400,0,2023-09-13 14:30:00,333.470001,334.209991,333.440002,334.010009,168549.0
1694615700,0,2023-09-13 14:35:00,333.981994,334.73001,333.760009,334.729888,147944.0
1694616000,0,2023-09-13 14:40:00,334.73999,334.98999,334.440002,334.660003,209270.0
1694616300,0,2023-09-13 14:45:00,334.679992,334.73001,334.140014,334.440002,174505.0
1694616600,0,2023-09-13 14:50:00,334.429992,334.929992,334.25,334.429992,126305.0
1694616900,0,2023-09-13 14:55:00,334.428802,334.809997,334.399993,334.519989,175120.0
1694617200,0,2023-09-13 15:00:00,334.529998,334.910003,334.23001,334.799987,197438.0
1694617500,0,2023-09-13 15:05:00,334.790008,335.200012,334.790008,334.880004,157691.0
1694617800,0,2023-09-13 15:10:00,334.880096,335.130004,334.700012,334.929992,112408.0
1694618100,0,2023-09-13 15:15:00,334.920013,335.160003,334.540008,334.632812,104495.0
1694618400,0,2023-09-13 15:20:00,334.609985,335.084991,334.459991,335.029998,104098.0
1694618700,0,2023-09-13 15:25:00,335.040008,335.459991,334.929992,335.459991,154399.0
1694619000,0,2023-09-13 15:30:00,335.470001,335.579986,335.290008,335.5,156350.0
1694619300,0,2023-09-13 15:35:00,335.48001,335.549987,334.979888,335.070007,114510.0
1694619600,0,2023-09-13 15:40:00,335.049987,335.197906,334.619995,334.85501,140109.0
1694619900,0,2023-09-13 15:45:00,334.869995,335.209991,334.790008,334.799987,95707.0
1694620200,0,2023-09-13 15:50:00,334.769989,334.869995,333.928192,334.429992,118938.0
1694620500,0,2023-09-13 15:55:00,334.470001,334.769989,334.209991,334.73001,56340.0
1694620800,0,2023-09-13 16:00:00,334.839996,334.839996,334.470001,334.769989,59238.0
1694621100,0,2023-09-13 16:05:00,334.75,335.140014,334.734985,334.929992,119296.0
1694621400,0,2023-09-13 16:10:00,334.950012,334.964996,334.459991,334.559997,92229.0
1694621700,0,2023-09-13 16:15:00,334.575012,335.070007,334.48001,335.049987,106511.0
1694622000,0,2023-09-13 16:20:00,335.070098,335.619995,335.070007,335.459991,162550.0
1694622300,0,2023-09-13 16:25:00,335.454986,335.899993,335.454986,335.889007,113803.0
1694622600,0,2023-09-13 16:30:00,335.910003,335.98001,335.339996,335.649993,228672.0
1694622900,0,2023-09-13 16:35:00,335.679992,335.799987,335.429992,335.540008,76902.0
1694623200,0,2023-09-13 16:40:00,335.515411,335.609985,335.260009,335.470001,94858.0
1694623500,0,2023-09-13 16:45:00,335.404998,335.570007,335.290008,335.48001,53685.0
1694623800,0,2023-09-13 16:50:00,335.404998,335.809997,335.265594,335.809997,97888.0
1694624100,0,2023-09-13 16:55:00,335.804992,336.169891,335.540008,335.684997,149518.0
1694624400,0,2023-09-13 17:00:00,335.670013,335.98999,335.579986,335.75,149055.0
1694624700,0,2023-09-13 17:05:00,335.75,335.920013,335.619995,335.630004,69025.0
1694625000,0,2023-09-13 17:10:00,335.660003,335.920013,335.609985,335.73001,59360.0
1694625300,0,2023-09-13 17:15:00,335.760009,336.309997,335.760009,335.959991,85719.0
1694625600,0,2023-09-13 17:20:00,335.940093,336.440002,335.929992,336.350006,100783.0
1694625900,0,2023-09-13 17:25:00,336.399993,336.420013,335.98001,335.98001,86240.0
1694626200,0,2023-09-13 17:30:00,336.010009,336.649993,336.010009,336.549987,146267.0
1694626500,0,2023-09-13 17:35:00,336.565002,336.760009,336.329986,336.48001,97271.0
1694626800,0,2023-09-13 17:40:00,336.459991,336.839996,336.420013,336.630004,101782.0
1694627100,0,2023-09-13 17:45:00,336.635009,336.850006,336.464996,336.625,98110.0
1694627400,0,2023-09-13 17:50:00,336.625,336.769989,336.48001,336.700012,162629.0
1694627700,0,2023-09-13 17:55:00,336.714996,336.764801,336.528991,336.600006,90154.0
1694628000,0,2023-09-13 18:00:00,336.600006,336.850006,336.149993,336.149993,109697.0
1694628300,0,2023-09-13 18:05:00,336.149993,336.209991,335.869995,336.040008,111656.0
1694628600,0,2023-09-13 18:10:00,336.059997,336.369995,336.0,336.149993,78580.0
1694628900,0,2023-09-13 18:15:00,336.179992,336.260009,336.019989,336.25,68021.0
1694629200,0,2023-09-13 18:20:00,336.23999,336.47351,336.019989,336.450012,87711.0
1694629500,0,2023-09-13 18:25:00,336.454986,336.700012,336.345001,336.649993,112324.0
1694629800,0,2023-09-13 18:30:00,336.670013,336.73001,336.250091,336.317504,139454.0
1694630100,0,2023-09-13 18:35:00,336.309997,336.600006,336.140014,336.420013,76226.0
1694630400,0,2023-09-13 18:40:00,336.459991,336.570007,336.130004,336.156005,66852.0
1694630700,0,2023-09-13 18:45:00,336.144989,336.339996,335.899993,335.929992,89572.0
1694631000,0,2023-09-13 18:50:00,335.940002,336.0,335.209991,335.25,121695.0
1694631300,0,2023-09-13 18:55:00,335.232513,336.049987,334.890014,335.850006,193589.0
1694631600,0,2023-09-13 19:00:00,335.850006,335.98001,335.309997,335.309997,78965.0
1694631900,0,2023-09-13 19:05:00,335.285003,335.459991,334.859985,334.929992,130858.0
1694632200,0,2023-09-13 19:10:00,334.920013,335.079986,334.503997,334.570007,173708.0
1694632500,0,2023-09-13 19:15:00,334.559997,335.260009,334.459991,335.220001,129973.0
1694632800,0,2023-09-13 19:20:00,335.200012,335.290008,334.950012,335.269989,111848.0
1694633100,0,2023-09-13 19:25:00,335.252502,335.399993,334.98999,335.339996,110218.0
1694633400,0,2023-09-13 19:30:00,335.359985,335.739898,335.334991,335.554992,127307.0
1694633700,0,2023-09-13 19:35:00,335.570007,335.609985,335.309997,335.429992,94067.0
1694634000,0,2023-09-13 19:40:00,335.450012,335.790008,335.25,335.330688,149439.0
1694634300,0,2023-09-13 19:45:00,335.320007,335.622985,335.144989,335.440002,166665.0
1694634600,0,2023-09-13 19:50:00,335.390014,336.029998,335.269989,335.829986,391673.0
1694634900,0,2023-09-13 19:55:00,335.809997,336.429992,335.684997,335.920013,896144.0
1694698200,0,2023-09-14 13:30:00,339.98001,340.079986,338.488708,338.709991,1658550.0
1694698500,0,2023-09-14 13:35:00,338.75,338.959899,337.570007,338.619995,347587.0
1694698800,0,2023-09-14 13:40:00,338.640014,339.559997,338.358703,339.248413,367352.0
1694699100,0,2023-09-14 13:45:00,339.220001,339.660003,338.640014,338.73999,247212.0
1694699400,0,2023-09-14 13:50:00,338.731597,338.959991,336.885009,337.335388,325221.0
1694699700,0,2023-09-14 13:55:00,337.299987,337.809997,336.570007,337.73999,335191.0
1694700000,0,2023-09-14 14:00:00,337.755004,337.869995,336.975402,337.058197,209596.0
1694700300,0,2023-09-14 14:05:00,337.049987,337.749908,336.98999,337.570007,153678.0
1694700600,0,2023-09-14 14:10:00,337.559997,337.584991,336.75,337.329986,170065.0
1694700900,0,2023-09-14 14:15:00,337.260009,337.420013,336.679992,336.839996,178891.0
1694701200,0,2023-09-14 14:20:00,336.809997,337.779998,336.619995,337.630004,184653.0
1694701500,0,2023-09-14 14:25:00,337.640014,337.940002,337.579986,337.8255,144322.0
1694701800,0,2023-09-14 14:30:00,337.890014,338.380004,337.73999,338.209991,201769.0
1694702100,0,2023-09-14 14:35:00,338.260009,338.399993,337.940002,338.190002,163224.0
1694702400,0,2023-09-14 14:40:00,338.23999,338.970001,338.160003,338.959991,184997.0
1694702700,0,2023-09-14 14:45:00,338.959991,339.619995,338.940002,339.48999,264937.0
1694703000,0,2023-09-14 14:50:00,339.464111,340.010009,339.464111,339.910003,285919.0
1694703300,0,2023-09-14 14:55:00,339.950012,340.029998,339.690002,339.839996,177364.0
1694703600,0,2023-09-14 15:00:00,339.859985,340.320007,339.820098,340.269989,237199.0
1694703900,0,2023-09-14 15:05:00,340.279998,340.73001,340.080108,340.690002,308189.0
1694704200,0,2023-09-14 15:10:00,340.714996,340.859985,340.179992,340.231903,262546.0
1694704500,0,2023-09-14 15:15:00,340.23999,340.5,339.834991,340.369995,246049.0
1694704800,0,2023-09-14 15:20:00,340.375,340.459899,340.079986,340.23001,122358.0
1694705100,0,2023-09-14 15:25:00,340.234985,340.23999,339.660095,339.75,151155.0
1694705400,0,2023-09-14 15:30:00,339.73001,339.845001,339.291992,339.399993,168175.0
1694705700,0,2023-09-14 15:35:00,339.359985,339.529785,338.950012,338.964996,147301.0
1694706000,0,2023-09-14 15:40:00,338.964996,339.059997,338.394989,338.540008,191292.0
1694706300,0,2023-09-14 15:45:00,338.556213,339.329986,338.5,339.317993,1157389.0
1694706600,0,2023-09-14 15:50:00,339.299987,339.899993,339.260009,339.880004,136005.0
1694706900,0,2023-09-14 15:55:00,339.899993,340.25,339.820007,340.190002,178988.0
1694707200,0,2023-09-14 16:00:00,340.204589,340.320007,339.600006,339.790008,136104.0
1694707500,0,2023-09-14 16:05:00,339.744995,339.959991,339.654998,339.720001,81998.0
1694707800,0,2023-09-14 16:10:00,339.73999,340.200012,339.670013,340.149993,151706.0
1694708100,0,2023-09-14 16:15:00,340.149993,340.709991,340.1221,340.424987,212521.0
1694708400,0,2023-09-14 16:20:00,340.429992,340.569885,340.179992,340.209991,118151.0
1694708700,0,2023-09-14 16:25:00,340.160003,340.23001,339.869995,339.98001,131294.0
1694709000,0,2023-09-14 16:30:00,339.975006,340.276092,339.700012,339.820007,123420.0
1694709300,0,2023-09-14 16:35:00,339.790008,339.839996,339.428009,339.809997,103468.0
1694709600,0,2023-09-14 16:40:00,339.73001,339.890014,339.600006,339.73999,98392.0
1694709900,0,2023-09-14 16:45:00,339.73001,339.829986,339.540008,339.779998,78819.0
1694710200,0,2023-09-14 16:50:00,339.790008,340.0,339.700012,339.920013,194777.0
1694710500,0,2023-09-14 16:55:00,339.923095,340.23001,339.769989,340.149993,139395.0
1694710800,0,2023-09-14 17:00:00,340.160003,340.160003,339.650085,339.790008,107047.0
1694711100,0,2023-09-14 17:05:00,339.806701,339.829895,339.415008,339.450012,101063.0
1694711400,0,2023-09-14 17:10:00,339.415008,339.679992,339.359985,339.420013,82627.0
1694711700,0,2023-09-14 17:15:00,339.459991,339.679992,339.290008,339.660003,73062.0
1694712000,0,2023-09-14 17:20:00,339.630004,339.799896,339.350006,339.380004,83761.0
1694712300,0,2023-09-14 17:25:00,339.394989,339.450012,339.23001,339.339996,54754.0
1694712600,0,2023-09-14 17:30:00,339.369995,339.600006,339.369995,339.548889,101772.0
1694712900,0,2023-09-14 17:35:00,339.559997,339.850006,339.510009,339.834991,103885.0
1694713200,0,2023-09-14 17:40:00,339.859893,339.859985,339.589996,339.779998,66526.0
1694713500,0,2023-09-14 17:45:00,339.790008,339.790008,339.48001,339.540008,86431.0
1694713800,0,2023-09-14 17:50:00,339.515014,339.690002,339.410003,339.470001,81210.0
1694714100,0,2023-09-14 17:55:00,339.459991,339.5,339.200012,339.200012,101874.0
1694714400,0,2023-09-14 18:00:00,339.184997,339.184997,338.779998,338.779998,138303.0
1694714700,0,2023-09-14 18:05:00,338.760009,339.019989,338.630004,338.799987,110353.0
1694715000,0,2023-09-14 18:10:00,338.790008,339.160003,338.769989,338.999389,96264.0
1694715300,0,2023-09-14 18:15:00,338.98999,339.026397,338.714996,338.875,99054.0
1694715600,0,2023-09-14 18:20:00,338.859985,339.040008,338.540008,338.589996,105534.0
1694715900,0,2023-09-14 18:25:00,338.584991,338.852691,338.380004,338.450012,100522.0
1694716200,0,2023-09-14 18:30:00,338.470001,338.890014,338.390014,338.760009,133024.0
1694716500,0,2023-09-14 18:35:00,338.790008,338.809997,338.649993,338.660491,75353.0
1694716800,0,2023-09-14 18:40:00,338.679992,339.029998,338.470001,338.940002,110706.0
1694717100,0,2023-09-14 18:45:00,338.970001,338.98999,338.640014,338.932006,94792.0
1694717400,0,2023-09-14 18:50:00,338.959899,338.959991,338.619995,338.75,85530.0
1694717700,0,2023-09-14 18:55:00,338.790008,338.899993,338.720001,338.839996,81662.0
1694718000,0,2023-09-14 19:00:00,338.839996,339.429992,338.820007,339.369995,156796.0
1694718300,0,2023-09-14 19:05:00,339.339996,339.670013,339.329986,339.470001,160524.0
1694718600,0,2023-09-14 19:10:00,339.470001,339.779998,339.470001,339.619995,323533.0
1694718900,0,2023-09-14 19:15:00,339.630004,339.679992,339.220001,339.309997,160857.0
1694719200,0,2023-09-14 19:20:00,339.279998,339.320007,338.839996,338.839996,124004.0
1694719500,0,2023-09-14 19:25:00,338.839996,338.880004,338.279998,338.359985,211872.0
1694719800,0,2023-09-14 19:30:00,338.35501,338.600006,338.179992,338.459991,221006.0
1694720100,0,2023-09-14 19:35:00,338.454986,338.940002,338.410003,338.790008,186383.0
1694720400,0,2023-09-14 19:40:00,338.774993,339.079986,338.73001,338.75,201010.0
1694720700,0,2023-09-14 19:45:00,338.73001,339.045013,338.609985,339.045013,213886.0
1694721000,0,2023-09-14 19:50:00,339.059997,339.23001,338.329986,338.60501,431478.0
1694721300,0,2023-09-14 19:55:00,338.609985,339.029998,338.394989,338.679992,948186.0
1694784600,0,2023-09-15 13:30:00,336.920013,337.397491,335.200012,335.48001,6717796.0
1694784900,0,2023-09-15 13:35:00,335.429992,336.100006,335.130004,335.290008,366606.0
1694785200,0,2023-09-15 13:40:00,335.339996,335.640014,334.109985,334.119995,528769.0
1694785500,0,2023-09-15 13:45:00,334.135009,334.316192,333.549987,333.670013,430250.0
1694785800,0,2023-09-15 13:50:00,333.660003,333.820007,333.399993,333.619995,288391.0
1694786100,0,2023-09-15 13:55:00,333.630004,333.799987,332.350006,333.200012,458343.0
1694786400,0,2023-09-15 14:00:00,333.200012,333.799987,332.640014,332.929992,404428.0
1694786700,0,2023-09-15 14:05:00,332.98999,333.640014,332.440002,332.540008,342347.0
1694787000,0,2023-09-15 14:10:00,332.540008,332.929992,332.25,332.339996,265135.0
1694787300,0,2023-09-15 14:15:00,332.339996,333.184997,332.029998,333.149993,304274.0
1694787600,0,2023-09-15 14:20:00,333.160003,333.75,333.019989,333.399993,257239.0
1694787900,0,2023-09-15 14:25:00,333.33789,333.73001,333.019989,333.570098,201672.0
1694788200,0,2023-09-15 14:30:00,333.551605,333.829986,333.0,333.60501,239792.0
1694788500,0,2023-09-15 14:35:00,333.619995,333.720001,333.209899,333.462097,130302.0
1694788800,0,2023-09-15 14:40:00,333.445007,333.588592,333.010009,333.187988,143939.0
1694789100,0,2023-09-15 14:45:00,333.220001,333.98001,333.089996,333.720001,183683.0
1694789400,0,2023-09-15 14:50:00,333.700012,333.700012,332.605895,332.745208,219493.0
1694789700,0,2023-09-15 14:55:00,332.769989,333.190002,332.600006,332.619995,127382.0
1694790000,0,2023-09-15 15:00:00,332.609985,332.734985,332.390014,332.48999,517735.0
1694790300,0,2023-09-15 15:05:00,332.5,332.720001,332.269989,332.566009,178229.0
1694790600,0,2023-09-15 15:10:00,332.609985,332.910003,332.260009,332.260009,494171.0
1694790900,0,2023-09-15 15:15:00,332.260009,332.48001,331.839996,331.940002,362193.0
1694791200,0,2023-09-15 15:20:00,331.954986,332.25,331.679992,332.119995,151854.0
1694791500,0,2023-09-15 15:25:00,332.119995,332.450012,331.970001,332.420013,165974.0
1694791800,0,2023-09-15 15:30:00,332.440002,332.48999,331.799987,331.850006,217535.0
1694792100,0,2023-09-15 15:35:00,331.869995,332.089996,331.679992,331.850006,134279.0
1694792400,0,2023-09-15 15:40:00,331.850006,332.5,331.73999,332.380004,135291.0
1694792700,0,2023-09-15 15:45:00,332.359985,332.498504,332.010009,332.399993,189537.0
1694793000,0,2023-09-15 15:50:00,332.404998,332.519989,331.75,331.809997,209894.0
1694793300,0,2023-09-15 15:55:00,331.820007,332.339996,331.579986,332.236785,138141.0
1694793600,0,2023-09-15 16:00:00,332.279998,332.549987,332.130004,332.5,164002.0
1694793900,0,2023-09-15 16:05:00,332.519989,332.790008,332.380004,332.630004,154348.0
1694794200,0,2023-09-15 16:10:00,332.630004,332.809997,332.140014,332.709991,174430.0
1694794500,0,2023-09-15 16:15:00,332.709991,332.809997,332.109985,332.559997,135707.0
1694794800,0,2023-09-15 16:20:00,332.549987,332.660003,332.290008,332.619995,74657.0
1694795100,0,2023-09-15 16:25:00,332.589996,332.679992,332.359985,332.470001,336777.0
1694795400,0,2023-09-15 16:30:00,332.429992,332.890014,332.320007,332.8591,867739.0
1694795700,0,2023-09-15 16:35:00,332.839996,333.25,332.559997,333.100006,120482.0
1694796000,0,2023-09-15 16:40:00,333.109985,333.209991,332.929992,333.130004,103323.0
1694796300,0,2023-09-15 16:45:00,333.100006,333.135009,332.850006,333.113494,64966.0
1694796600,0,2023-09-15 16:50:00,333.130004,333.420013,333.089996,333.290008,120719.0
1694796900,0,2023-09-15 16:55:00,333.279998,333.279998,332.920104,333.149993,100596.0
1694797200,0,2023-09-15 17:00:00,333.188507,333.200012,332.679992,332.679992,201297.0
1694797500,0,2023-09-15 17:05:00,332.670013,332.670013,332.265594,332.420013,125821.0
1694797800,0,2023-09-15 17:10:00,332.404998,332.490112,331.940002,332.109985,111000.0
1694798100,0,2023-09-15 17:15:00,332.135009,332.152404,331.589996,331.600006,119152.0
1694798400,0,2023-09-15 17:20:00,331.600006,331.630096,331.070007,331.165008,151998.0
1694798700,0,2023-09-15 17:25:00,331.149993,331.35559,331.049987,331.149993,115648.0
1694799000,0,2023-09-15 17:30:00,331.089996,331.440002,330.769989,331.279998,233519.0
1694799300,0,2023-09-15 17:35:00,331.23001,331.440002,330.947998,331.440002,128392.0
1694799600,0,2023-09-15 17:40:00,331.450012,331.75,331.23999,331.592285,153792.0
1694799900,0,2023-09-15 17:45:00,331.579986,331.670013,331.079986,331.079986,97834.0
1694800200,0,2023-09-15 17:50:00,331.089996,331.209991,330.940002,331.039886,138463.0
1694800500,0,2023-09-15 17:55:00,331.029998,331.149993,330.820007,331.149993,899339.0
1694800800,0,2023-09-15 18:00:00,331.149993,331.309997,330.910003,331.059997,137062.0
1694801100,0,2023-09-15 18:05:00,331.069885,331.304901,330.839904,330.839996,166833.0
1694801400,0,2023-09-15 18:10:00,330.809997,331.100006,330.75,330.75,134773.0
1694801700,0,2023-09-15 18:15:00,330.720001,330.869995,330.48001,330.700012,127850.0
1694802000,0,2023-09-15 18:20:00,330.679992,330.760009,330.420104,330.48001,125353.0
1694802300,0,2023-09-15 18:25:00,330.470001,330.700012,330.380004,330.469787,104046.0
1694802600,0,2023-09-15 18:30:00,330.459991,330.760009,330.329986,330.679992,122646.0
1694802900,0,2023-09-15 18:35:00,330.700012,330.98001,330.660003,330.940002,129916.0
1694803200,0,2023-09-15 18:40:00,330.940002,330.98999,330.559997,330.559997,87263.0
1694803500,0,2023-09-15 18:45:00,330.548004,330.589996,330.372589,330.429992,105328.0
1694803800,0,2023-09-15 18:50:00,330.429992,330.478607,329.649993,329.829986,316332.0
1694804100,0,2023-09-15 18:55:00,329.829986,330.369995,329.829986,330.339996,134248.0
1694804400,0,2023-09-15 19:00:00,330.309997,330.549987,330.163299,330.450012,151107.0
1694804700,0,2023-09-15 19:05:00,330.450012,330.73999,330.346191,330.700012,128805.0
1694805000,0,2023-09-15 19:10:00,330.704986,331.070007,330.670013,331.019989,178788.0
1694805300,0,2023-09-15 19:15:00,331.016906,331.380004,331.010009,331.204986,166255.0
1694805600,0,2023-09-15 19:20:00,331.220001,331.220001,330.829986,330.899993,182164.0
1694805900,0,2023-09-15 19:25:00,330.890014,331.23471,330.839996,331.109985,134838.0
1694806200,0,2023-09-15 19:30:00,331.119995,331.440002,330.829986,330.859985,186275.0
1694806500,0,2023-09-15 19:35:00,330.869995,331.119995,330.670013,330.880004,196742.0
1694806800,0,2023-09-15 19:40:00,330.869995,331.106994,330.640014,330.670013,208795.0
1694807100,0,2023-09-15 19:45:00,330.679992,330.98001,330.5,330.709991,273458.0
1694807400,0,2023-09-15 19:50:00,330.709991,330.869995,330.049987,330.429992,582146.0
1694807700,0,2023-09-15 19:55:00,330.390014,330.619995,330.109985,330.209991,1110743.0
1695043800,0,2023-09-18 13:30:00,327.799987,328.450012,326.850006,327.75,1359510.0
1695044100,0,2023-09-18 13:35:00,327.790008,329.880004,327.709991,329.114288,474833.0
1695044400,0,2023-09-18 13:40:00,329.130004,329.450012,328.434997,329.25,308146.0
1695044700,0,2023-09-18 13:45:00,329.279998,329.850006,328.760009,329.649993,254703.0
1695045000,0,2023-09-18 13:50:00,329.649993,330.315002,329.519989,329.720001,274945.0
1695045300,0,2023-09-18 13:55:00,329.720001,329.829986,329.070007,329.190002,244919.0
1695045600,0,2023-09-18 14:00:00,329.140014,329.220001,328.589996,328.779998,177124.0
1695045900,0,2023-09-18 14:05:00,328.760009,329.130004,328.48001,329.005004,230361.0
1695046200,0,2023-09-18 14:10:00,329.019989,329.670013,328.779998,329.220001,261653.0
1695046500,0,2023-09-18 14:15:00,329.23999,329.799987,329.140014,329.186309,165332.0
1695046800,0,2023-09-18 14:20:00,329.190002,329.700012,328.929992,329.25,200220.0
1695047100,0,2023-09-18 14:25:00,329.269989,329.459991,328.829986,328.899993,162003.0
1695047400,0,2023-09-18 14:30:00,328.950012,329.019989,328.5,328.644409,215513.0
1695047700,0,2023-09-18 14:35:00,328.660003,328.950012,328.269989,328.600006,170238.0
1695048000,0,2023-09-18 14:40:00,328.609985,328.880004,328.399993,328.619995,123856.0
1695048300,0,2023-09-18 14:45:00,328.630004,328.820007,328.389892,328.519989,130567.0
1695048600,0,2023-09-18 14:50:00,328.529998,328.570007,328.059997,328.260009,155353.0
1695048900,0,2023-09-18 14:55:00,328.299987,328.829986,328.225006,328.779998,150514.0
1695049200,0,2023-09-18 15:00:00,328.769989,329.029998,328.565002,328.73999,176502.0
1695049500,0,2023-09-18 15:05:00,328.73999,329.019989,328.48999,328.660003,134929.0
1695049800,0,2023-09-18 15:10:00,328.640014,328.929992,328.372009,328.894989,123602.0
1695050100,0,2023-09-18 15:15:00,328.899993,329.584991,328.834991,329.584991,145387.0
1695050400,0,2023-09-18 15:20:00,329.579986,329.660003,329.23001,329.640014,122338.0
1695050700,0,2023-09-18 15:25:00,329.630004,329.829986,329.410003,329.809997,137542.0
1695051000,0,2023-09-18 15:30:00,329.769989,330.399993,329.73001,330.119995,177618.0
1695051300,0,2023-09-18 15:35:00,330.109985,330.130004,329.589996,329.619995,124193.0
1695051600,0,2023-09-18 15:40:00,329.649993,330.070007,329.640014,329.859985,101215.0
1695051900,0,2023-09-18 15:45:00,329.899993,329.98999,329.679992,329.754211,103110.0
1695052200,0,2023-09-18 15:50:00,329.75,329.929992,329.649993,329.75,102466.0
1695052500,0,2023-09-18 15:55:00,329.75,329.924987,329.704986,329.924987,84890.0
1695052800,0,2023-09-18 16:00:00,329.98001,330.079986,329.609985,329.725402,99044.0
1695053100,0,2023-09-18 16:05:00,329.729888,329.73001,329.100006,329.140014,134753.0
1695053400,0,2023-09-18 16:10:00,329.109985,329.140014,328.899993,329.029998,115617.0
1695053700,0,2023-09-18 16:15:00,329.046997,329.48999,328.962493,329.48999,122999.0
1695054000,0,2023-09-18 16:20:00,329.470001,329.559997,329.190002,329.329986,81315.0
1695054300,0,2023-09-18 16:25:00,329.429992,329.519897,329.25,329.260009,59911.0
1695054600,0,2023-09-18 16:30:00,329.290008,329.619995,329.290008,329.450012,74798.0
1695054900,0,2023-09-18 16:35:00,329.44989,329.536193,329.23999,329.269989,87651.0
1695055200,0,2023-09-18 16:40:00,329.269989,329.320007,329.100006,329.149993,88014.0
1695055500,0,2023-09-18 16:45:00,329.179992,329.269989,329.059997,329.209991,97996.0
1695055800,0,2023-09-18 16:50:00,329.190002,329.319885,328.911102,328.959991,66580.0
1695056100,0,2023-09-18 16:55:00,328.964996,328.964996,328.649993,328.670013,78227.0
1695056400,0,2023-09-18 17:00:00,328.700012,329.049987,328.700012,328.829986,67125.0
1695056700,0,2023-09-18 17:05:00,328.850006,328.850006,327.940002,328.459991,190796.0
1695057000,0,2023-09-18 17:10:00,328.470001,328.579986,328.351593,328.519989,80867.0
1695057300,0,2023-09-18 17:15:00,328.508209,328.508209,328.17041,328.329986,79669.0
1695057600,0,2023-09-18 17:20:00,328.329986,328.649993,328.300109,328.549987,105717.0
1695057900,0,2023-09-18 17:25:00,328.584991,328.809906,328.380004,328.459991,73650.0
1695058200,0,2023-09-18 17:30:00,328.48001,328.579986,328.380004,328.429992,78448.0
1695058500,0,2023-09-18 17:35:00,328.440002,328.5,327.73001,327.73001,155226.0
1695058800,0,2023-09-18 17:40:00,327.744995,327.769989,327.339996,327.369995,153059.0
1695059100,0,2023-09-18 17:45:00,327.369995,328.119995,327.35501,328.089996,130316.0
1695059400,0,2023-09-18 17:50:00,328.084991,328.377685,328.029998,328.109985,89884.0
1695059700,0,2023-09-18 17:55:00,328.130004,328.260009,328.059997,328.109985,80964.0
1695060000,0,2023-09-18 18:00:00,328.090301,328.420013,328.049987,328.380004,79431.0
1695060300,0,2023-09-18 18:05:00,328.390014,328.640014,328.285003,328.45581,102005.0
1695060600,0,2023-09-18 18:10:00,328.470001,328.529998,328.309997,328.5,63729.0
1695060900,0,2023-09-18 18:15:00,328.579986,328.619995,328.200012,328.234985,77411.0
1695061200,0,2023-09-18 18:20:00,328.25,328.399993,328.149993,328.160003,59674.0
1695061500,0,2023-09-18 18:25:00,328.135009,328.135009,327.899993,327.945007,91496.0
1695061800,0,2023-09-18 18:30:00,327.959991,328.079986,327.869995,327.954986,87108.0
1695062100,0,2023-09-18 18:35:00,327.950012,328.170013,327.760009,327.765014,87054.0
1695062400,0,2023-09-18 18:40:00,327.752502,327.890014,327.709991,327.795013,61093.0
1695062700,0,2023-09-18 18:45:00,327.809997,327.850006,327.48001,327.524993,115002.0
1695063000,0,2023-09-18 18:50:00,327.519989,327.519989,326.359985,326.505004,258245.0
1695063300,0,2023-09-18 18:55:00,326.490112,326.859191,326.369995,326.820007,142384.0
1695063600,0,2023-09-18 19:00:00,326.809997,327.0,326.579895,326.98001,116161.0
1695063900,0,2023-09-18 19:05:00,326.960113,327.190002,326.920013,327.059997,178406.0
1695064200,0,2023-09-18 19:10:00,327.062103,327.23999,326.98999,327.135009,109061.0
1695064500,0,2023-09-18 19:15:00,327.160003,327.630004,327.079986,327.630004,139032.0
1695064800,0,2023-09-18 19:20:00,327.609985,327.73999,327.309997,327.345001,192681.0
1695065100,0,2023-09-18 19:25:00,327.380004,327.799987,327.369995,327.776306,123489.0
1695065400,0,2023-09-18 19:30:00,327.73999,327.75,327.299987,327.299987,124198.0
1695065700,0,2023-09-18 19:35:00,327.299987,327.510009,327.220001,327.420013,116572.0
1695066000,0,2023-09-18 19:40:00,327.410003,327.700012,327.329986,327.579986,166790.0
1695066300,0,2023-09-18 19:45:00,327.570007,327.849914,327.49411,327.640014,160828.0
1695066600,0,2023-09-18 19:50:00,327.61499,328.25,327.529998,328.10501,362427.0
1695066900,0,2023-09-18 19:55:00,328.119995,329.320007,328.119995,329.100006,950466.0
1695130200,0,2023-09-19 13:30:00,326.170013,326.679992,324.869995,325.515014,1451042.0
1695130500,0,2023-09-19 13:35:00,325.540008,326.48001,325.369995,326.160003,407799.0
1695130800,0,2023-09-19 13:40:00,326.089996,327.820007,326.035003,327.656005,394238.0
1695131100,0,2023-09-19 13:45:00,327.679992,328.75,327.391296,327.570007,545555.0
1695131400,0,2023-09-19 13:50:00,327.609985,327.649993,326.649993,327.179992,203430.0
1695131700,0,2023-09-19 13:55:00,327.100006,327.130004,326.619995,326.660003,168730.0
1695132000,0,2023-09-19 14:00:00,326.670013,326.765014,325.470001,325.5,301763.0
1695132300,0,2023-09-19 14:05:00,325.5,325.929992,325.399993,325.444793,318250.0
1695132600,0,2023-09-19 14:10:00,325.429992,325.859985,325.410003,325.660095,214471.0
1695132900,0,2023-09-19 14:15:00,325.696105,326.48999,325.640014,326.200012,207600.0
1695133200,0,2023-09-19 14:20:00,326.204986,326.269989,325.769989,325.959991,208735.0
1695133500,0,2023-09-19 14:25:00,325.929992,325.959991,325.339996,325.690002,198487.0
1695133800,0,2023-09-19 14:30:00,325.679992,325.779998,325.309997,325.339996,172716.0
1695134100,0,2023-09-19 14:35:00,325.369995,325.450012,324.649993,324.649993,304838.0
1695134400,0,2023-09-19 14:40:00,324.665008,325.089996,324.510009,325.079986,194309.0
1695134700,0,2023-09-19 14:45:00,325.070007,325.390014,325.010009,325.165008,131122.0
1695135000,0,2023-09-19 14:50:00,325.165008,325.459991,324.890014,325.140014,182892.0
1695135300,0,2023-09-19 14:55:00,325.149993,325.23001,324.859985,325.140106,130982.0
1695135600,0,2023-09-19 15:00:00,325.140014,325.600006,325.019989,325.418487,191210.0
1695135900,0,2023-09-19 15:05:00,325.390899,326.0,325.390899,325.829986,222739.0
1695136200,0,2023-09-19 15:10:00,325.829986,325.920013,325.617492,325.869995,123559.0
1695136500,0,2023-09-19 15:15:00,325.899993,325.929992,325.519989,325.700012,170261.0
1695136800,0,2023-09-19 15:20:00,325.698608,325.838012,325.339996,325.390014,100583.0
1695137100,0,2023-09-19 15:25:00,325.420013,325.880004,325.420013,325.649993,128451.0
1695137400,0,2023-09-19 15:30:00,325.600006,326.029998,325.48999,326.029998,102007.0
1695137700,0,2023-09-19 15:35:00,326.0,326.23999,325.910003,326.149902,113354.0
1695138000,0,2023-09-19 15:40:00,326.119995,326.209991,325.880004,325.920013,87739.0
1695138300,0,2023-09-19 15:45:00,325.959991,326.23999,325.73001,326.029998,113949.0
1695138600,0,2023-09-19 15:50:00,326.010009,326.140014,325.829986,326.019989,101100.0
1695138900,0,2023-09-19 15:55:00,326.0,326.579986,325.959991,326.450012,116338.0
1695139200,0,2023-09-19 16:00:00,326.450012,326.470001,326.200012,326.255004,92306.0
1695139500,0,2023-09-19 16:05:00,326.269989,326.365295,325.963806,326.309997,85306.0
1695139800,0,2023-09-19 16:10:00,326.299987,326.629791,326.200012,326.573608,117248.0
1695140100,0,2023-09-19 16:15:00,326.600006,326.678009,326.429992,326.596893,139657.0
1695140400,0,2023-09-19 16:20:00,326.600006,326.600006,326.200012,326.23001,104032.0
1695140700,0,2023-09-19 16:25:00,326.220001,326.339996,326.019989,326.049987,102185.0
1695141000,0,2023-09-19 16:30:00,326.019989,326.23999,326.019989,326.100006,72056.0
1695141300,0,2023-09-19 16:35:00,326.089996,326.185791,325.73001,325.734985,95443.0
1695141600,0,2023-09-19 16:40:00,325.709991,326.209991,325.700012,325.779998,83564.0
1695141900,0,2023-09-19 16:45:00,325.799987,325.959991,325.559997,325.670013,101900.0
1695142200,0,2023-09-19 16:50:00,325.679992,326.187011,325.67749,326.119995,89430.0
1695142500,0,2023-09-19 16:55:00,326.119995,326.469787,326.049987,326.339996,94978.0
1695142800,0,2023-09-19 17:00:00,326.339996,326.519989,326.279998,326.470001,90421.0
1695143100,0,2023-09-19 17:05:00,326.48999,326.640014,326.410003,326.559997,89639.0
1695143400,0,2023-09-19 17:10:00,326.542205,326.910003,326.539001,326.894989,127015.0
1695143700,0,2023-09-19 17:15:00,326.880004,327.359985,326.859985,327.11679,133626.0
1695144000,0,2023-09-19 17:20:00,327.160003,327.300109,326.969299,327.054992,78605.0
1695144300,0,2023-09-19 17:25:00,327.070007,327.103912,326.734588,326.795013,76420.0
1695144600,0,2023-09-19 17:30:00,326.799987,327.25,326.799987,327.029998,85386.0
1695144900,0,2023-09-19 17:35:00,327.019989,327.190002,326.890014,327.119995,92708.0
1695145200,0,2023-09-19 17:40:00,327.149993,327.359985,327.040008,327.329986,78998.0
1695145500,0,2023-09-19 17:45:00,327.339996,328.109985,327.339996,327.950103,168076.0
1695145800,0,2023-09-19 17:50:00,327.98001,328.209991,327.890014,328.195007,103977.0
1695146100,0,2023-09-19 17:55:00,328.179992,328.369903,328.049987,328.23001,104988.0
1695146400,0,2023-09-19 18:00:00,328.25,328.549987,328.190002,328.440002,143843.0
1695146700,0,2023-09-19 18:05:00,328.420684,328.670013,328.380004,328.600006,129884.0
1695147000,0,2023-09-19 18:10:00,328.610107,328.659912,328.149993,328.149993,145845.0
1695147300,0,2023-09-19 18:15:00,328.130004,328.440002,327.98001,328.329986,124271.0
1695147600,0,2023-09-19 18:20:00,328.350006,328.559906,328.158996,328.181396,113424.0
1695147900,0,2023-09-19 18:25:00,328.179992,328.309997,328.0,328.029998,92175.0
1695148200,0,2023-09-19 18:30:00,328.040008,328.339996,328.0,328.312805,117247.0
1695148500,0,2023-09-19 18:35:00,328.329986,329.190002,328.329986,328.929992,221399.0
1695148800,0,2023-09-19 18:40:00,328.920013,329.079986,328.75,328.769989,84119.0
1695149100,0,2023-09-19 18:45:00,328.790008,328.820007,328.399993,328.494995,140816.0
1695149400,0,2023-09-19 18:50:00,328.470001,328.559387,328.080108,328.23999,99221.0
1695149700,0,2023-09-19 18:55:00,328.255004,328.309997,327.690002,327.73001,80312.0
1695150000,0,2023-09-19 19:00:00,327.679992,327.98001,327.550109,327.809997,94781.0
1695150300,0,2023-09-19 19:05:00,327.850006,327.970001,327.720001,327.885009,73478.0
1695150600,0,2023-09-19 19:10:00,327.899993,328.029998,327.779998,328.010009,108872.0
1695150900,0,2023-09-19 19:15:00,328.0,328.101104,327.769989,328.0,84426.0
1695151200,0,2023-09-19 19:20:00,327.98001,328.25,327.857513,328.170013,81155.0
1695151500,0,2023-09-19 19:25:00,328.179992,328.420013,328.150085,328.25,114434.0
1695151800,0,2023-09-19 19:30:00,328.220001,328.339996,328.089996,328.260009,110535.0
1695152100,0,2023-09-19 19:35:00,328.269989,328.559997,328.209991,328.394989,133289.0
1695152400,0,2023-09-19 19:40:00,328.399993,328.850006,328.380004,328.792297,139466.0
1695152700,0,2023-09-19 19:45:00,328.779998,329.078308,328.779998,328.899993,197059.0
1695153000,0,2023-09-19 19:50:00,328.880004,329.390014,328.720001,328.959991,370758.0
1695153300,0,2023-09-19 19:55:00,328.940002,328.994995,328.410003,328.630004,944941.0
1695216600,0,2023-09-20 13:30:00,329.510009,329.589996,327.899993,328.190002,1280637.0
1695216900,0,2023-09-20 13:35:00,328.220001,329.260009,328.200012,328.904998,303154.0
1695217200,0,2023-09-20 13:40:00,328.899993,329.390014,328.869995,329.130004,282800.0
1695217500,0,2023-09-20 13:45:00,329.049987,329.359985,328.75,328.880004,314901.0
1695217800,0,2023-09-20 13:50:00,328.899993,329.149993,328.589996,329.059997,131166.0
1695218100,0,2023-09-20 13:55:00,329.059997,329.200012,328.529998,328.899993,210841.0
1695218400,0,2023-09-20 14:00:00,328.899993,329.149993,328.459991,328.459991,283921.0
1695218700,0,2023-09-20 14:05:00,328.48001,329.160003,328.309997,329.019989,211985.0
1695219000,0,2023-09-20 14:10:00,329.040008,329.079986,327.86499,328.010009,139023.0
1695219300,0,2023-09-20 14:15:00,327.996612,328.119903,327.700012,327.809997,161659.0
1695219600,0,2023-09-20 14:20:00,327.790008,327.869384,327.410003,327.649993,150699.0
1695219900,0,2023-09-20 14:25:00,327.630004,327.755004,327.390014,327.67929,146166.0
1695220200,0,2023-09-20 14:30:00,327.640014,327.73001,327.312408,327.714996,136685.0
1695220500,0,2023-09-20 14:35:00,327.700012,327.760009,327.369995,327.679992,148263.0
1695220800,0,2023-09-20 14:40:00,327.690002,328.149993,327.579986,328.149993,148244.0
1695221100,0,2023-09-20 14:45:00,328.109985,328.380004,327.700012,327.700012,169319.0
1695221400,0,2023-09-20 14:50:00,327.709991,327.940002,327.554992,327.790008,159570.0
1695221700,0,2023-09-20 14:55:00,327.769989,327.984985,327.200012,327.279998,141806.0
1695222000,0,2023-09-20 15:00:00,327.279998,327.359985,326.709991,326.839996,137247.0
1695222300,0,2023-09-20 15:05:00,326.855285,327.143493,326.670196,327.029998,205257.0
1695222600,0,2023-09-20 15:10:00,326.98999,327.182403,326.690002,326.75,110568.0
1695222900,0,2023-09-20 15:15:00,326.73999,326.829895,326.470001,326.470001,231729.0
1695223200,0,2023-09-20 15:20:00,326.478698,326.619995,326.271789,326.48001,257020.0
1695223500,0,2023-09-20 15:25:00,326.48001,326.579986,326.320007,326.535003,103006.0
1695223800,0,2023-09-20 15:30:00,326.480804,326.679992,326.359985,326.470001,111234.0
1695224100,0,2023-09-20 15:35:00,326.48999,326.760009,326.221801,326.221801,148910.0
1695224400,0,2023-09-20 15:40:00,326.239807,326.299987,325.029998,325.976806,163902.0
1695224700,0,2023-09-20 15:45:00,325.98001,326.559906,325.920013,326.505004,120319.0
1695225000,0,2023-09-20 15:50:00,326.494995,326.97409,326.399993,326.964996,121520.0
1695225300,0,2023-09-20 15:55:00,326.950012,327.220001,326.850006,327.200012,156806.0
1695225600,0,2023-09-20 16:00:00,327.190002,327.22821,326.850006,327.040008,129078.0
1695225900,0,2023-09-20 16:05:00,326.940002,327.059997,326.850006,326.879913,82544.0
1695226200,0,2023-09-20 16:10:00,326.880004,327.079986,326.850006,326.910003,71315.0
1695226500,0,2023-09-20 16:15:00,326.908294,326.940002,326.258697,326.359588,113933.0
1695226800,0,2023-09-20 16:20:00,326.299987,326.608703,326.270202,326.309997,84395.0
1695227100,0,2023-09-20 16:25:00,326.320007,326.73001,326.220001,326.721588,150558.0
1695227400,0,2023-09-20 16:30:00,326.727813,326.880004,326.700012,326.869995,113646.0
1695227700,0,2023-09-20 16:35:00,326.829986,326.984985,326.709991,326.869995,110492.0
1695228000,0,2023-09-20 16:40:00,326.86499,326.929992,326.440002,326.5,95240.0
1695228300,0,2023-09-20 16:45:00,326.510009,326.670013,326.359985,326.510009,70909.0
1695228600,0,2023-09-20 16:50:00,326.5,326.75,326.429992,326.600006,80778.0
1695228900,0,2023-09-20 16:55:00,326.570007,326.760009,326.48001,326.649993,95325.0
1695229200,0,2023-09-20 17:00:00,326.649993,326.649993,326.309997,326.309997,92418.0
1695229500,0,2023-09-20 17:05:00,326.299987,326.450012,326.080596,326.265014,99666.0
1695229800,0,2023-09-20 17:10:00,326.269989,326.309997,325.970001,326.109985,108588.0
1695230100,0,2023-09-20 17:15:00,326.100006,326.225006,325.920013,326.149993,102380.0
1695230400,0,2023-09-20 17:20:00,326.131286,326.320007,325.970001,326.019989,78387.0
1695230700,0,2023-09-20 17:25:00,326.029907,326.089996,325.950012,326.059997,57311.0
1695231000,0,2023-09-20 17:30:00,326.079986,326.23999,325.954986,325.9841,89689.0
1695231300,0,2023-09-20 17:35:00,325.965698,326.029998,325.589996,325.630004,94498.0
1695231600,0,2023-09-20 17:40:00,325.570007,325.970001,325.535003,325.970001,182170.0
1695231900,0,2023-09-20 17:45:00,325.967193,325.979888,325.582794,325.630004,142453.0
1695232200,0,2023-09-20 17:50:00,325.609985,325.950012,325.579986,325.944793,73095.0
1695232500,0,2023-09-20 17:55:00,325.929992,326.059997,325.720001,325.760009,77647.0
1695232800,0,2023-09-20 18:00:00,325.630004,325.73001,323.890014,324.410003,549924.0
1695233100,0,2023-09-20 18:05:00,324.415008,325.089996,324.0,324.630004,347647.0
1695233400,0,2023-09-20 18:10:00,324.519989,325.089996,324.265014,324.720001,226375.0
1695233700,0,2023-09-20 18:15:00,324.700012,325.309997,324.5,325.029998,198777.0
1695234000,0,2023-09-20 18:20:00,324.970001,325.679992,324.790008,325.609985,149005.0
1695234300,0,2023-09-20 18:25:00,325.630004,325.899993,325.260009,325.260009,146784.0
1695234600,0,2023-09-20 18:30:00,325.250091,326.627105,324.869995,325.48001,328058.0
1695234900,0,2023-09-20 18:35:00,325.48999,326.329986,325.420013,325.690002,245682.0
1695235200,0,2023-09-20 18:40:00,325.709991,325.799987,324.850006,325.290008,159776.0
1695235500,0,2023-09-20 18:45:00,325.299987,325.399993,324.200012,324.390014,270037.0
1695235800,0,2023-09-20 18:50:00,324.429992,324.73001,323.880004,324.130004,253952.0
1695236100,0,2023-09-20 18:55:00,324.049987,324.970001,323.75,324.130004,231913.0
1695236400,0,2023-09-20 19:00:00,324.089996,324.670013,323.890014,324.359985,183400.0
1695236700,0,2023-09-20 19:05:00,324.329986,324.630004,323.600006,323.640014,202164.0
1695237000,0,2023-09-20 19:10:00,323.630004,323.880004,322.760009,322.839996,303379.0
1695237300,0,2023-09-20 19:15:00,322.820007,323.359985,322.630004,322.885009,294216.0
1695237600,0,2023-09-20 19:20:00,322.875,323.760009,322.859985,323.700012,216817.0
1695237900,0,2023-09-20 19:25:00,323.704986,324.079895,323.070007,323.399993,176386.0
1695238200,0,2023-09-20 19:30:00,323.410003,323.529998,321.970001,322.19989,481983.0
1695238500,0,2023-09-20 19:35:00,322.179992,322.630004,321.880004,322.090087,317140.0
1695238800,0,2023-09-20 19:40:00,322.109985,322.519989,322.054992,322.149993,293115.0
1695239100,0,2023-09-20 19:45:00,322.149993,322.470001,322.040008,322.334991,455561.0
1695239400,0,2023-09-20 19:50:00,322.309997,322.5,321.549987,321.700012,569253.0
1695239700,0,2023-09-20 19:55:00,321.709991,322.23001,320.510009,320.760009,1243246.0
1695303000,0,2023-09-21 13:30:00,319.260009,320.279998,318.61441,319.25,1375966.0
1695303300,0,2023-09-21 13:35:00,319.279998,320.309997,319.100006,319.440002,542692.0
1695303600,0,2023-09-21 13:40:00,319.420013,320.0,319.0,319.015014,491870.0
1695303900,0,2023-09-21 13:45:00,319.010009,319.170013,318.079986,318.154998,376003.0
1695304200,0,2023-09-21 13:50:00,318.140014,318.209991,317.390014,317.549987,514422.0
1695304500,0,2023-09-21 13:55:00,317.519989,318.084991,317.269989,317.429992,384492.0
1695304800,0,2023-09-21 14:00:00,317.429992,317.73001,315.0,317.23999,446749.0
1695305100,0,2023-09-21 14:05:00,317.23001,318.079986,317.070007,317.910003,417776.0
1695305400,0,2023-09-21 14:10:00,317.899993,318.320007,317.535003,317.690002,381733.0
1695305700,0,2023-09-21 14:15:00,317.690002,323.920013,317.619995,323.869995,1986217.0
1695306000,0,2023-09-21 14:20:00,323.790008,324.149993,320.850006,321.570007,1863837.0
1695306300,0,2023-09-21 14:25:00,321.589996,322.019989,320.48001,320.700012,718614.0
1695306600,0,2023-09-21 14:30:00,320.664398,321.880004,320.279998,321.765014,652593.0
1695306900,0,2023-09-21 14:35:00,321.790008,324.799987,321.549987,324.494995,954778.0
1695307200,0,2023-09-21 14:40:00,324.515197,325.349914,323.220001,323.540008,1104871.0
1695307500,0,2023-09-21 14:45:00,323.589996,323.940002,322.119995,322.589996,678995.0
1695307800,0,2023-09-21 14:50:00,322.570007,324.670013,322.23999,324.429992,528351.0
1695308100,0,2023-09-21 14:55:00,324.390014,324.619995,323.209991,323.23999,547798.0
1695308400,0,2023-09-21 15:00:00,323.25,323.525512,322.700012,322.975006,272366.0
1695308700,0,2023-09-21 15:05:00,322.98001,324.149993,322.927093,323.001495,386929.0
1695309000,0,2023-09-21 15:10:00,323.010009,323.260009,322.089996,322.320007,227596.0
1695309300,0,2023-09-21 15:15:00,322.325012,322.390014,321.73999,322.200012,244143.0
1695309600,0,2023-09-21 15:20:00,322.179992,322.679992,321.769989,321.970001,227722.0
1695309900,0,2023-09-21 15:25:00,322.005004,322.225585,321.704986,322.019989,563815.0
1695310200,0,2023-09-21 15:30:00,322.040008,322.799987,321.890106,322.609985,235238.0
1695310500,0,2023-09-21 15:35:00,322.579986,322.882904,322.0,322.130004,177522.0
1695310800,0,2023-09-21 15:40:00,322.109985,322.339996,321.720001,322.271209,1012927.0
1695311100,0,2023-09-21 15:45:00,322.23999,322.549987,322.119995,322.310089,159083.0
1695311400,0,2023-09-21 15:50:00,322.290008,322.510009,321.777099,321.999908,161232.0
1695311700,0,2023-09-21 15:55:00,321.990203,322.299987,321.510009,321.709991,160157.0
1695312000,0,2023-09-21 16:00:00,321.700012,321.809997,321.149993,321.540008,187989.0
1695312300,0,2023-09-21 16:05:00,321.524993,321.660003,321.079986,321.345306,105154.0
1695312600,0,2023-09-21 16:10:00,321.309997,321.421997,320.850006,321.070007,195554.0
1695312900,0,2023-09-21 16:15:00,321.079895,321.373687,320.954986,321.170013,222143.0
1695313200,0,2023-09-21 16:20:00,321.170013,321.260009,320.48001,320.915008,259041.0
1695313500,0,2023-09-21 16:25:00,320.899993,321.019989,320.23999,320.690002,130032.0
1695313800,0,2023-09-21 16:30:00,320.690002,321.220001,320.589996,321.079986,141419.0
1695314100,0,2023-09-21 16:35:00,321.104187,321.23001,320.390014,320.593994,206084.0
1695314400,0,2023-09-21 16:40:00,320.600006,320.98001,320.450012,320.7742,121036.0
1695314700,0,2023-09-21 16:45:00,320.779998,321.149993,320.75,321.130004,103925.0
1695315000,0,2023-09-21 16:50:00,321.140014,321.670013,321.070007,321.359985,180166.0
1695315300,0,2023-09-21 16:55:00,321.339996,321.407104,321.070098,321.274993,135531.0
1695315600,0,2023-09-21 17:00:00,321.269989,321.75,321.200012,321.670013,156128.0
1695315900,0,2023-09-21 17:05:00,321.640014,322.850006,321.60501,322.559997,444070.0
1695316200,0,2023-09-21 17:10:00,322.529998,323.170013,322.48001,322.630004,265892.0
1695316500,0,2023-09-21 17:15:00,322.649993,323.089996,322.559997,322.769989,221381.0
1695316800,0,2023-09-21 17:20:00,322.774993,323.016296,322.540008,322.699005,199079.0
1695317100,0,2023-09-21 17:25:00,322.731414,323.399993,322.602813,322.790008,202007.0
1695317400,0,2023-09-21 17:30:00,322.760009,323.079986,322.270111,322.290008,208904.0
1695317700,0,2023-09-21 17:35:00,322.290008,322.760009,322.079986,322.079986,292850.0
1695318000,0,2023-09-21 17:40:00,322.059997,322.211486,321.640014,321.720001,238989.0
1695318300,0,2023-09-21 17:45:00,321.73001,322.179992,321.714996,322.157592,107403.0
1695318600,0,2023-09-21 17:50:00,322.165008,322.279998,321.940002,322.074493,115804.0
1695318900,0,2023-09-21 17:55:00,322.079986,322.079986,321.73001,321.859985,138472.0
1695319200,0,2023-09-21 18:00:00,321.950012,322.070007,321.60501,322.010009,146639.0
1695319500,0,2023-09-21 18:05:00,321.970001,322.549987,321.890014,321.950012,251242.0
1695319800,0,2023-09-21 18:10:00,321.865112,322.299896,321.60501,321.625,159392.0
1695320100,0,2023-09-21 18:15:00,321.609985,321.700012,321.260009,321.260009,107793.0
1695320400,0,2023-09-21 18:20:00,321.256896,321.402587,320.910003,320.98001,115171.0
1695320700,0,2023-09-21 18:25:00,320.98999,321.010009,320.48001,320.48999,182952.0
1695321000,0,2023-09-21 18:30:00,320.48999,320.899688,320.339996,320.709991,175771.0
1695321300,0,2023-09-21 18:35:00,320.709991,321.260009,320.579986,321.019989,329351.0
1695321600,0,2023-09-21 18:40:00,321.029998,321.304992,320.929992,321.209991,182164.0
1695321900,0,2023-09-21 18:45:00,321.244995,321.369995,320.839996,320.841003,166059.0
1695322200,0,2023-09-21 18:50:00,320.852508,321.0,320.480102,320.929992,147374.0
1695322500,0,2023-09-21 18:55:00,320.908508,321.049987,320.529998,320.540008,134000.0
1695322800,0,2023-09-21 19:00:00,320.570007,320.880004,320.329986,320.690002,206307.0
1695323100,0,2023-09-21 19:05:00,320.670013,320.790008,320.040008,320.049987,270973.0
1695323400,0,2023-09-21 19:10:00,320.040008,320.279998,319.559997,319.894989,387599.0
1695323700,0,2023-09-21 19:15:00,319.890014,320.149993,319.779998,320.100006,338909.0
1695324000,0,2023-09-21 19:20:00,320.089996,320.709991,320.089996,320.660003,376264.0
1695324300,0,2023-09-21 19:25:00,320.665008,320.899993,320.25299,320.679992,290409.0
1695324600,0,2023-09-21 19:30:00,320.649993,320.850006,320.350006,320.420013,364974.0
1695324900,0,2023-09-21 19:35:00,320.410003,321.200012,320.371887,320.98001,301810.0
1695325200,0,2023-09-21 19:40:00,320.98001,321.369995,320.845703,321.25,377573.0
1695325500,0,2023-09-21 19:45:00,321.258087,321.760009,320.98001,321.029998,464238.0
1695325800,0,2023-09-21 19:50:00,321.040008,321.040008,320.040008,320.25,905335.0
1695326100,0,2023-09-21 19:55:00,320.269989,320.269989,319.5,319.540008,1410811.0
1695389400,0,2023-09-22 13:30:00,321.320007,321.450012,318.959991,319.10501,1131077.0
1695389700,0,2023-09-22 13:35:00,319.130004,319.130004,318.209991,318.289001,374611.0
1695390000,0,2023-09-22 13:40:00,318.329986,318.639709,317.809997,318.5,319365.0
1695390300,0,2023-09-22 13:45:00,318.510009,319.950012,318.450012,319.130004,462137.0
1695390600,0,2023-09-22 13:50:00,319.119995,319.260009,318.450012,318.945007,279621.0
1695390900,0,2023-09-22 13:55:00,318.910003,320.179992,318.874114,320.179992,203953.0
1695391200,0,2023-09-22 14:00:00,320.200012,320.299987,319.570007,319.940002,242404.0
1695391500,0,2023-09-22 14:05:00,319.932006,320.859985,319.860992,319.940002,294237.0
1695391800,0,2023-09-22 14:10:00,319.950012,319.970001,319.149993,319.170013,179605.0
1695392100,0,2023-09-22 14:15:00,319.170013,319.322296,318.549987,319.299987,243878.0
1695392400,0,2023-09-22 14:20:00,319.25,319.649993,318.964996,319.549987,166481.0
1695392700,0,2023-09-22 14:25:00,319.579986,319.635009,319.010009,319.410003,167512.0
1695393000,0,2023-09-22 14:30:00,319.410003,320.179992,319.390014,320.089996,259471.0
1695393300,0,2023-09-22 14:35:00,320.130004,320.209991,319.589996,319.630004,238498.0
1695393600,0,2023-09-22 14:40:00,319.660003,319.869995,319.23001,319.869995,189603.0
1695393900,0,2023-09-22 14:45:00,319.899993,320.380004,319.820007,320.309997,230397.0
1695394200,0,2023-09-22 14:50:00,320.315002,320.415008,319.959991,320.399902,264290.0
1695394500,0,2023-09-22 14:55:00,320.399993,321.040008,320.350006,320.790008,308391.0
1695394800,0,2023-09-22 15:00:00,320.790008,320.929992,320.380004,320.579986,250730.0
1695395100,0,2023-09-22 15:05:00,320.579986,320.640014,320.160003,320.165008,168687.0
1695395400,0,2023-09-22 15:10:00,320.179992,320.279998,319.929992,320.209991,452810.0
1695395700,0,2023-09-22 15:15:00,320.179992,320.470001,319.98999,320.209991,157533.0
1695396000,0,2023-09-22 15:20:00,320.209991,320.399993,319.984985,320.369995,137641.0
1695396300,0,2023-09-22 15:25:00,320.380004,320.627502,320.23001,320.559997,135556.0
1695396600,0,2023-09-22 15:30:00,320.589996,320.700012,320.250091,320.269989,121278.0
1695396900,0,2023-09-22 15:35:00,320.260009,320.582,320.120086,320.578094,139817.0
1695397200,0,2023-09-22 15:40:00,320.546386,320.649993,320.0,320.11499,168251.0
1695397500,0,2023-09-22 15:45:00,320.100006,320.100006,319.959991,320.0,134540.0
1695397800,0,2023-09-22 15:50:00,320.029998,320.140014,319.350006,319.410003,178905.0
1695398100,0,2023-09-22 15:55:00,319.399993,319.549987,319.0,319.049987,158295.0
1695398400,0,2023-09-22 16:00:00,319.049987,319.238586,318.924987,319.200012,133963.0
1695398700,0,2023-09-22 16:05:00,319.179992,319.350006,319.0,319.195007,104418.0
1695399000,0,2023-09-22 16:10:00,319.179992,319.570007,319.049987,319.440002,93477.0
1695399300,0,2023-09-22 16:15:00,319.410003,320.029907,319.23001,319.899993,182601.0
1695399600,0,2023-09-22 16:20:00,319.904998,320.059997,319.821014,319.890014,110878.0
1695399900,0,2023-09-22 16:25:00,319.890014,319.924987,319.549987,319.704986,91642.0
1695400200,0,2023-09-22 16:30:00,319.679992,319.93991,319.540008,319.869995,83843.0
1695400500,0,2023-09-22 16:35:00,319.850006,320.010009,319.810089,319.934997,93390.0
1695400800,0,2023-09-22 16:40:00,319.950012,320.040008,319.869995,319.98001,92788.0
1695401100,0,2023-09-22 16:45:00,319.970001,320.130004,319.829986,319.929992,96669.0
1695401400,0,2023-09-22 16:50:00,319.929992,320.070007,319.73999,319.821807,109771.0
1695401700,0,2023-09-22 16:55:00,319.850006,320.089691,319.679687,319.709991,109237.0
1695402000,0,2023-09-22 17:00:00,319.734405,319.745391,319.369995,319.410003,101844.0
1695402300,0,2023-09-22 17:05:00,319.399993,319.404998,319.029998,319.029998,103052.0
1695402600,0,2023-09-22 17:10:00,319.059997,319.299987,318.98001,319.015014,124677.0
1695402900,0,2023-09-22 17:15:00,319.010009,319.069091,318.630004,318.690002,131443.0
1695403200,0,2023-09-22 17:20:00,318.679992,318.700012,318.170013,318.339996,199579.0
1695403500,0,2023-09-22 17:25:00,318.339996,318.350006,318.012512,318.23001,172819.0
1695403800,0,2023-09-22 17:30:00,318.239898,318.23999,317.570007,317.579986,176287.0
1695404100,0,2023-09-22 17:35:00,317.575012,317.98001,317.420013,317.635009,238813.0
1695404400,0,2023-09-22 17:40:00,317.649993,317.679992,317.48001,317.579986,152387.0
1695404700,0,2023-09-22 17:45:00,317.575012,317.880004,317.526,317.825805,104357.0
1695405000,0,2023-09-22 17:50:00,317.820007,318.179992,317.640014,317.769805,124012.0
1695405300,0,2023-09-22 17:55:00,317.790008,318.070007,317.720001,317.720001,69687.0
1695405600,0,2023-09-22 18:00:00,317.700012,318.029998,317.695007,317.929992,81605.0
1695405900,0,2023-09-22 18:05:00,317.910003,318.048492,317.690002,317.850006,71411.0
1695406200,0,2023-09-22 18:10:00,317.839996,317.839996,316.899993,316.984985,226415.0
1695406500,0,2023-09-22 18:15:00,316.945007,317.125,316.589996,316.890014,151863.0
1695406800,0,2023-09-22 18:20:00,316.899993,317.630004,316.899993,317.519989,152779.0
1695407100,0,2023-09-22 18:25:00,317.519989,317.822601,317.320007,317.379913,123884.0
1695407400,0,2023-09-22 18:30:00,317.359985,317.779998,317.190002,317.670989,135962.0
1695407700,0,2023-09-22 18:35:00,317.700012,317.899993,317.309997,317.371795,106030.0
1695408000,0,2023-09-22 18:40:00,317.394989,317.539001,317.160003,317.179992,111662.0
1695408300,0,2023-09-22 18:45:00,317.149993,317.529998,317.079986,317.529998,88722.0
1695408600,0,2023-09-22 18:50:00,317.510009,317.648498,317.410003,317.585906,100431.0
1695408900,0,2023-09-22 18:55:00,317.576507,317.75,317.351013,317.459991,84991.0
1695409200,0,2023-09-22 19:00:00,317.429992,318.140014,317.350006,317.779998,121061.0
1695409500,0,2023-09-22 19:05:00,317.799987,318.839996,317.679992,318.760009,199781.0
1695409800,0,2023-09-22 19:10:00,318.799987,318.869995,318.459991,318.549987,125729.0
1695410100,0,2023-09-22 19:15:00,318.559997,318.910003,318.394989,318.790008,196712.0
1695410400,0,2023-09-22 19:20:00,318.785003,319.299987,318.600006,319.119995,174398.0
1695410700,0,2023-09-22 19:25:00,319.130004,319.213012,318.734191,318.75,177063.0
1695411000,0,2023-09-22 19:30:00,318.790008,318.850006,318.359985,318.410003,195506.0
1695411300,0,2023-09-22 19:35:00,318.404998,318.589996,318.339996,318.519989,194024.0
1695411600,0,2023-09-22 19:40:00,318.529998,318.609985,317.667297,317.720001,301751.0
1695411900,0,2023-09-22 19:45:00,317.700012,317.809997,316.910003,317.25,318142.0
1695412200,0,2023-09-22 19:50:00,317.23999,317.269989,316.149993,316.415008,657545.0
1695412500,0,2023-09-22 19:55:00,316.420013,317.170013,316.380004,317.019989,1128920.0
1695648600,0,2023-09-25 13:30:00,316.589996,317.410003,315.649993,316.070007,1011974.0
1695648900,0,2023-09-25 13:35:00,316.100006,317.260009,315.649993,317.220001,527948.0
1695649200,0,2023-09-25 13:40:00,317.203796,317.670013,316.260009,316.529998,319839.0
1695649500,0,2023-09-25 13:45:00,316.429992,316.899993,316.111511,316.179901,314013.0
1695649800,0,2023-09-25 13:50:00,316.179992,316.75,315.920013,316.212493,292393.0
1695650100,0,2023-09-25 13:55:00,316.200012,316.742614,316.10501,316.390014,351463.0
1695650400,0,2023-09-25 14:00:00,316.429992,317.010009,316.180389,316.709991,277651.0
1695650700,0,2023-09-25 14:05:00,316.640014,317.089904,316.360595,316.714996,228493.0
1695651000,0,2023-09-25 14:10:00,316.714996,317.549896,316.640014,317.32901,227850.0
1695651300,0,2023-09-25 14:15:00,317.299987,317.619995,316.5,316.540008,226399.0
1695651600,0,2023-09-25 14:20:00,316.519989,316.850006,316.179992,316.48999,198774.0
1695651900,0,2023-09-25 14:25:00,316.390014,316.48999,316.019012,316.079986,153668.0
1695652200,0,2023-09-25 14:30:00,316.049987,316.820007,315.782592,316.542785,181385.0
1695652500,0,2023-09-25 14:35:00,316.589996,316.748687,316.089996,316.299987,193340.0
1695652800,0,2023-09-25 14:40:00,316.281188,316.377197,315.970001,316.030792,125961.0
1695653100,0,2023-09-25 14:45:00,316.029998,316.399993,315.850006,315.880004,167565.0
1695653400,0,2023-09-25 14:50:00,315.910003,315.911499,315.140014,315.299987,196300.0
1695653700,0,2023-09-25 14:55:00,315.350006,315.484985,315.059997,315.100006,404765.0
1695654000,0,2023-09-25 15:00:00,315.079986,315.410003,315.079986,315.259185,130992.0
1695654300,0,2023-09-25 15:05:00,315.269989,316.279998,315.200012,316.279998,187996.0
1695654600,0,2023-09-25 15:10:00,316.260009,316.48999,316.119995,316.290008,129268.0
1695654900,0,2023-09-25 15:15:00,316.23999,317.220001,316.23999,317.119995,267731.0
1695655200,0,2023-09-25 15:20:00,317.140014,317.160003,316.649993,316.899993,121215.0
1695655500,0,2023-09-25 15:25:00,316.920013,316.964996,316.429992,316.5,112873.0
1695655800,0,2023-09-25 15:30:00,316.519989,316.779998,316.399993,316.619995,86923.0
1695656100,0,2023-09-25 15:35:00,316.61499,316.950012,316.609985,316.891998,95240.0
1695656400,0,2023-09-25 15:40:00,316.890014,317.190002,316.630004,316.940002,149827.0
1695656700,0,2023-09-25 15:45:00,316.98001,317.038787,316.609985,316.904998,124599.0
1695657000,0,2023-09-25 15:50:00,316.890014,316.945007,316.565002,316.73999,84472.0
1695657300,0,2023-09-25 15:55:00,316.75,316.859985,316.269989,316.484985,96236.0
1695657600,0,2023-09-25 16:00:00,316.510009,316.579986,316.140014,316.209991,93113.0
1695657900,0,2023-09-25 16:05:00,316.209991,316.369995,315.959991,315.975006,111037.0
1695658200,0,2023-09-25 16:10:00,315.929992,316.309997,315.859985,316.23999,84415.0
1695658500,0,2023-09-25 16:15:00,316.23001,316.839996,316.23001,316.589996,104767.0
1695658800,0,2023-09-25 16:20:00,316.614196,316.859985,316.600006,316.770111,115822.0
1695659100,0,2023-09-25 16:25:00,316.781585,316.850006,316.519989,316.589996,87281.0
1695659400,0,2023-09-25 16:30:00,316.609985,316.690002,316.5,316.524993,60031.0
1695659700,0,2023-09-25 16:35:00,316.519989,316.532104,316.029998,316.089996,98963.0
1695660000,0,2023-09-25 16:40:00,316.100006,316.330902,316.0,316.000091,84985.0
1695660300,0,2023-09-25 16:45:00,316.019989,316.028503,315.709991,315.779998,138399.0
1695660600,0,2023-09-25 16:50:00,315.795196,315.795196,315.331298,315.680114,202454.0
1695660900,0,2023-09-25 16:55:00,315.679992,315.709991,315.510101,315.680114,106664.0
1695661200,0,2023-09-25 17:00:00,315.679992,315.697509,315.339996,315.369995,137169.0
1695661500,0,2023-09-25 17:05:00,315.369995,316.214996,315.369995,316.100006,144689.0
1695661800,0,2023-09-25 17:10:00,316.130004,316.451293,316.070007,316.339996,98314.0
1695662100,0,2023-09-25 17:15:00,316.339996,316.399993,316.010101,316.149993,102470.0
1695662400,0,2023-09-25 17:20:00,316.089996,316.179992,315.763702,315.859985,64177.0
1695662700,0,2023-09-25 17:25:00,315.850006,315.880004,315.390014,315.679992,116494.0
1695663000,0,2023-09-25 17:30:00,315.690002,315.720001,315.380004,315.645202,97183.0
1695663300,0,2023-09-25 17:35:00,315.640411,315.880004,315.559997,315.85501,67946.0
1695663600,0,2023-09-25 17:40:00,315.840087,315.85501,315.470001,315.549987,75453.0
1695663900,0,2023-09-25 17:45:00,315.570007,315.779998,315.269989,315.73999,110799.0
1695664200,0,2023-09-25 17:50:00,315.73999,316.049896,315.679992,316.010009,116395.0
1695664500,0,2023-09-25 17:55:00,316.001586,316.299987,315.970001,316.290008,102505.0
1695664800,0,2023-09-25 18:00:00,316.309997,316.420013,316.119995,316.260009,100071.0
1695665100,0,2023-09-25 18:05:00,316.290008,316.459991,316.059997,316.119995,111870.0
1695665400,0,2023-09-25 18:10:00,316.089996,316.399993,316.040008,316.200012,127692.0
1695665700,0,2023-09-25 18:15:00,316.160003,316.25,315.910003,316.190002,74443.0
1695666000,0,2023-09-25 18:20:00,316.200012,316.399993,315.71759,315.71759,110416.0
1695666300,0,2023-09-25 18:25:00,315.739898,316.088897,315.660003,315.869995,112221.0
1675089000,0,2023-01-30 14:30:00,244.509994,245.600006,244.160003,244.604995,1318616.0
1675089300,0,2023-01-30 14:35:00,244.595001,245.229995,244.350006,245.050003,539637.0
1675089600,0,2023-01-30 14:40:00,245.079406,245.156997,243.919998,244.410003,465740.0
1675089900,0,2023-01-30 14:45:00,244.419998,245.389999,244.300003,245.080001,331263.0
1675090200,0,2023-01-30 14:50:00,245.095001,245.115005,243.559997,243.680099,414876.0
1675090500,0,2023-01-30 14:55:00,243.710006,245.139999,243.580001,244.759994,354832.0
1675090800,0,2023-01-30 15:00:00,244.720001,245.047195,244.380996,244.889999,244967.0
1675091100,0,2023-01-30 15:05:00,244.899993,244.970001,244.490005,244.677307,225955.0
1675091400,0,2023-01-30 15:10:00,244.660003,244.799896,243.639999,243.779998,393381.0
1675091700,0,2023-01-30 15:15:00,243.785003,243.880004,243.419998,243.460006,492202.0
1675092000,0,2023-01-30 15:20:00,243.449996,243.660003,243.119995,243.339996,402977.0
1675092300,0,2023-01-30 15:25:00,243.330001,243.5,242.770004,243.379104,332044.0
1675092600,0,2023-01-30 15:30:00,243.410003,243.419998,242.850006,243.020004,280794.0
1675092900,0,2023-01-30 15:35:00,243.004501,243.229995,242.669998,242.729995,282820.0
1675093200,0,2023-01-30 15:40:00,242.710006,242.740005,242.304092,242.554504,324663.0
1675093500,0,2023-01-30 15:45:00,242.539993,242.889999,242.399993,242.764999,317740.0
1675093800,0,2023-01-30 15:50:00,242.759994,242.979995,242.259994,242.530105,205191.0
1675094100,0,2023-01-30 15:55:00,242.518997,242.990005,242.460006,242.940002,235455.0
1675094400,0,2023-01-30 16:00:00,242.940002,243.089294,242.695007,242.914993,206454.0
1675094700,0,2023-01-30 16:05:00,242.899993,243.160003,242.780807,243.119995,135969.0
1675095000,0,2023-01-30 16:10:00,243.11,243.614196,243.089996,243.339996,235766.0
1675095300,0,2023-01-30 16:15:00,243.330001,243.850006,243.272705,243.720001,244557.0
1675095600,0,2023-01-30 16:20:00,243.729995,243.849502,243.5,243.690002,191089.0
1675095900,0,2023-01-30 16:25:00,243.679992,243.955001,243.350006,243.800003,146846.0
1675096200,0,2023-01-30 16:30:00,243.800003,244.080001,243.620101,243.714996,176639.0
1675096500,0,2023-01-30 16:35:00,243.699996,243.759902,243.289993,243.399993,138868.0
1675096800,0,2023-01-30 16:40:00,243.399993,243.643096,243.369995,243.639999,161468.0
1675097100,0,2023-01-30 16:45:00,243.630004,243.769897,243.130004,243.210006,133708.0
1675097400,0,2023-01-30 16:50:00,243.220001,243.440002,242.979995,243.009994,162482.0
1675097700,0,2023-01-30 16:55:00,243.0,243.740005,242.759994,243.669998,190956.0
1675098000,0,2023-01-30 17:00:00,243.669998,243.830001,243.559997,243.669998,125180.0
1675098300,0,2023-01-30 17:05:00,243.660003,243.949996,243.639999,243.770004,140366.0
1675098600,0,2023-01-30 17:10:00,243.759994,244.080001,243.634994,244.062393,147265.0
1675098900,0,2023-01-30 17:15:00,244.069107,244.109893,243.570007,243.643203,160689.0
1675099200,0,2023-01-30 17:20:00,243.660003,243.740005,243.330001,243.479995,134534.0
1675099500,0,2023-01-30 17:25:00,243.460006,243.690002,243.119995,243.679992,145291.0
1675099800,0,2023-01-30 17:30:00,243.660003,243.690002,243.229995,243.330001,123162.0
1675100100,0,2023-01-30 17:35:00,243.330001,243.479904,243.149993,243.190002,137558.0
1675100400,0,2023-01-30 17:40:00,243.199996,243.365005,243.100006,243.130004,170351.0
1675100700,0,2023-01-30 17:45:00,243.130004,243.160003,242.720001,242.880004,180643.0
1675101000,0,2023-01-30 17:50:00,242.830001,243.270004,242.619995,243.044998,181744.0
1675101300,0,2023-01-30 17:55:00,243.039993,243.210006,242.740005,242.940002,443166.0
1675101600,0,2023-01-30 18:00:00,242.940002,243.160003,242.690994,243.160003,177501.0
1675101900,0,2023-01-30 18:05:00,243.169998,243.289993,243.010101,243.199996,140208.0
1675102200,0,2023-01-30 18:10:00,243.220001,243.300003,243.11,243.179992,136520.0
1675102500,0,2023-01-30 18:15:00,243.169998,243.580001,243.020004,243.345001,501325.0
1675102800,0,2023-01-30 18:20:00,243.350006,243.539993,243.300003,243.5,130864.0
1675103100,0,2023-01-30 18:25:00,243.5,243.5,243.229995,243.272003,136877.0
1675103400,0,2023-01-30 18:30:00,243.259994,243.259994,242.820007,242.940002,125697.0
1675103700,0,2023-01-30 18:35:00,242.949996,243.020004,242.800003,243.009994,158260.0
1675104000,0,2023-01-30 18:40:00,243.0,243.050003,242.520797,242.820007,125784.0
1675104300,0,2023-01-30 18:45:00,242.809997,242.815002,242.529998,242.798004,97503.0
1675104600,0,2023-01-30 18:50:00,242.800003,242.8441,242.470001,242.630004,147251.0
1675104900,0,2023-01-30 18:55:00,242.630004,242.949996,242.529998,242.8945,136406.0
1675105200,0,2023-01-30 19:00:00,242.886795,243.050003,242.789993,243.029998,149546.0
1675105500,0,2023-01-30 19:05:00,243.0,243.169998,242.919998,242.960098,154184.0
1675105800,0,2023-01-30 19:10:00,242.970001,243.100006,242.820007,243.029998,160456.0
1675106100,0,2023-01-30 19:15:00,243.009994,243.080001,242.6259,242.815002,181574.0
1675106400,0,2023-01-30 19:20:00,242.809997,242.979995,242.699996,242.75,110873.0
1675106700,0,2023-01-30 19:25:00,242.740005,242.850006,242.649993,242.649993,103820.0
1675107000,0,2023-01-30 19:30:00,242.649993,242.838699,242.570007,242.720001,171416.0
1675107300,0,2023-01-30 19:35:00,242.727294,243.11,242.61,242.929992,253003.0
1675107600,0,2023-01-30 19:40:00,242.940002,242.940002,242.600006,242.759994,153223.0
1675107900,0,2023-01-30 19:45:00,242.75,242.839996,242.479995,242.509994,127863.0
1675108200,0,2023-01-30 19:50:00,242.509994,242.529998,242.199996,242.389999,214610.0
1675108500,0,2023-01-30 19:55:00,242.380004,242.699996,242.350006,242.619995,189342.0
1675108800,0,2023-01-30 20:00:00,242.615005,243.119995,242.615005,243.009994,491355.0
1675109100,0,2023-01-30 20:05:00,243.0,243.050003,242.470001,242.649993,193357.0
1675109400,0,2023-01-30 20:10:00,242.660003,242.759994,242.410003,242.440002,169303.0
1675109700,0,2023-01-30 20:15:00,242.440002,242.570007,242.330001,242.490005,154403.0
1675110000,0,2023-01-30 20:20:00,242.5,242.529998,242.219192,242.264999,171900.0
1675110300,0,2023-01-30 20:25:00,242.25,242.539993,242.220001,242.380004,189924.0
1675110600,0,2023-01-30 20:30:00,242.380004,242.841995,242.226898,242.740005,339246.0
1675110900,0,2023-01-30 20:35:00,242.729995,243.039993,242.729995,243.020004,281538.0
1675111200,0,2023-01-30 20:40:00,243.029998,243.229995,242.789993,243.169998,321778.0
1675111500,0,2023-01-30 20:45:00,243.190002,243.399993,243.050003,243.179992,339063.0
1675111800,0,2023-01-30 20:50:00,243.199996,243.61,242.960006,243.042205,618970.0
1675112100,0,2023-01-30 20:55:00,243.039993,243.089996,242.5,242.759994,1383981.0
1675175400,0,2023-01-31 14:30:00,243.449996,244.130004,243.169998,243.559997,1159995.0
1675175700,0,2023-01-31 14:35:00,243.559997,243.949996,242.945007,243.539993,297989.0
1675176000,0,2023-01-31 14:40:00,243.600006,244.429992,243.210098,243.699996,373947.0
1675176300,0,2023-01-31 14:45:00,243.740005,244.660003,243.320007,244.429595,298849.0
1675176600,0,2023-01-31 14:50:00,244.440002,244.639999,244.059997,244.339996,252609.0
1675176900,0,2023-01-31 14:55:00,244.350006,244.75,243.589996,243.770004,264113.0
1675177200,0,2023-01-31 15:00:00,243.850006,244.690002,243.850006,244.029998,323047.0
1675177500,0,2023-01-31 15:05:00,244.029998,244.629898,243.619995,243.779998,291598.0
1675177800,0,2023-01-31 15:10:00,243.789993,245.029998,243.660003,244.980102,380085.0
1675178100,0,2023-01-31 15:15:00,245.009994,245.169998,244.703796,245.024993,227533.0
1675178400,0,2023-01-31 15:20:00,245.039993,245.169403,244.539993,244.794998,171981.0
1675178700,0,2023-01-31 15:25:00,244.800003,245.257507,244.460006,245.190002,204413.0
1675179000,0,2023-01-31 15:30:00,245.229995,245.408004,244.839996,245.11,171970.0
1675179300,0,2023-01-31 15:35:00,245.145004,245.389999,245.039993,245.304992,178544.0
1675179600,0,2023-01-31 15:40:00,245.300003,245.5484,244.979995,245.210006,172500.0
1675179900,0,2023-01-31 15:45:00,245.211196,245.301605,244.899993,245.009994,172717.0
1675180200,0,2023-01-31 15:50:00,245.020004,245.554992,244.625,244.86,154075.0
1675180500,0,2023-01-31 15:55:00,244.889999,244.899993,244.539993,244.710006,149460.0
1675180800,0,2023-01-31 16:00:00,244.699996,245.289993,244.690002,245.229995,133473.0
1675181100,0,2023-01-31 16:05:00,245.210006,245.210006,244.889999,245.080001,109435.0
1675181400,0,2023-01-31 16:10:00,245.080001,245.259994,244.800003,245.254302,98925.0
1675181700,0,2023-01-31 16:15:00,245.240005,245.440002,245.059997,245.358505,154744.0
1675182000,0,2023-01-31 16:20:00,245.395004,245.960006,245.300003,245.869995,255324.0
1675182300,0,2023-01-31 16:25:00,245.869995,246.059997,245.710006,245.970001,225431.0
1675182600,0,2023-01-31 16:30:00,245.960006,246.179992,245.899993,246.053802,202241.0
1675182900,0,2023-01-31 16:35:00,246.050003,246.380004,245.880004,246.032394,219672.0
1675183200,0,2023-01-31 16:40:00,246.062393,246.225006,245.919998,245.979995,164202.0
1675183500,0,2023-01-31 16:45:00,246.009994,246.130004,245.839996,245.910003,154797.0
1675183800,0,2023-01-31 16:50:00,245.910003,246.199996,245.779998,246.190002,115706.0
1675184100,0,2023-01-31 16:55:00,246.168701,246.220001,245.863204,245.880004,96486.0
1675184400,0,2023-01-31 17:00:00,245.889999,245.910003,245.279998,245.559997,171237.0
1675184700,0,2023-01-31 17:05:00,245.550003,245.710006,245.399993,245.649993,82833.0
1675185000,0,2023-01-31 17:10:00,245.679992,245.770004,245.345001,245.529998,108772.0
1675185300,0,2023-01-31 17:15:00,245.550003,246.160003,245.490005,246.010101,152562.0
1675185600,0,2023-01-31 17:20:00,246.039993,246.119995,245.800003,245.929992,119870.0
1675185900,0,2023-01-31 17:25:00,245.929992,246.035003,245.699996,245.744995,112229.0
1675186200,0,2023-01-31 17:30:00,245.729995,245.929992,245.669998,245.840301,98538.0
1675186500,0,2023-01-31 17:35:00,245.850006,246.300003,245.759994,246.300003,134038.0
1675186800,0,2023-01-31 17:40:00,246.309997,246.470001,246.270004,246.36,119771.0
1675187100,0,2023-01-31 17:45:00,246.375,246.431396,246.210006,246.240005,104834.0
1675187400,0,2023-01-31 17:50:00,246.240005,246.330001,246.039993,246.229995,83817.0
1675187700,0,2023-01-31 17:55:00,246.220001,246.25,246.050003,246.179992,83963.0
1675188000,0,2023-01-31 18:00:00,246.199996,246.329895,246.050094,246.279998,84698.0
1675188300,0,2023-01-31 18:05:00,246.279998,246.330001,246.0,246.029403,86551.0
1675188600,0,2023-01-31 18:10:00,246.020004,246.139892,245.789993,245.960006,96483.0
1675188900,0,2023-01-31 18:15:00,245.970001,246.139999,245.889999,246.139999,107823.0
1675189200,0,2023-01-31 18:20:00,246.139999,246.199996,245.650405,245.740005,106673.0
1675189500,0,2023-01-31 18:25:00,245.744995,245.914993,245.669998,245.899993,110918.0
1675189800,0,2023-01-31 18:30:00,245.899993,246.119995,245.899993,246.0,84960.0
1675190100,0,2023-01-31 18:35:00,245.990005,246.024993,245.738601,245.850006,79945.0
1675190400,0,2023-01-31 18:40:00,245.868499,246.029998,245.849197,245.944305,92792.0
1675190700,0,2023-01-31 18:45:00,245.940002,246.490005,245.910003,246.410003,194328.0
1675191000,0,2023-01-31 18:50:00,246.407501,246.675003,246.36,246.589996,172725.0
1675191300,0,2023-01-31 18:55:00,246.61,246.759994,246.600006,246.687194,167394.0
1675191600,0,2023-01-31 19:00:00,246.679992,246.850006,246.660003,246.704299,216857.0
1675191900,0,2023-01-31 19:05:00,246.699996,247.039901,246.690002,246.990005,191526.0
1675192200,0,2023-01-31 19:10:00,246.970001,246.990005,246.660003,246.729995,179982.0
1675192500,0,2023-01-31 19:15:00,246.720001,246.796295,246.543395,246.619995,170277.0
1675192800,0,2023-01-31 19:20:00,246.630004,246.729995,246.552993,246.600006,100788.0
1675193100,0,2023-01-31 19:25:00,246.600006,246.740005,246.550003,246.724395,120131.0
1675193400,0,2023-01-31 19:30:00,246.729995,246.850006,246.630004,246.740005,147192.0
1675193700,0,2023-01-31 19:35:00,246.759994,246.850006,246.625,246.75,319517.0
1675194000,0,2023-01-31 19:40:00,246.764999,246.919998,246.740005,246.850006,144804.0
1675194300,0,2023-01-31 19:45:00,246.869995,246.899993,246.684997,246.850006,130999.0
1675194600,0,2023-01-31 19:50:00,246.839996,247.009994,246.710006,246.714996,232164.0
1675194900,0,2023-01-31 19:55:00,246.684997,246.770004,246.580001,246.619995,134069.0
1675195200,0,2023-01-31 20:00:00,246.61,246.899993,246.61,246.744995,257603.0
1675195500,0,2023-01-31 20:05:00,246.75,246.929992,246.630004,246.630004,161386.0
1675195800,0,2023-01-31 20:10:00,246.619995,246.695007,246.300003,246.440002,209340.0
1675196100,0,2023-01-31 20:15:00,246.440002,246.460006,246.089996,246.190002,161442.0
1675196400,0,2023-01-31 20:20:00,246.180892,246.389999,246.179992,246.240097,224551.0
1675196700,0,2023-01-31 20:25:00,246.25,246.309997,245.990005,246.179992,212426.0
1675197000,0,2023-01-31 20:30:00,246.169998,246.514007,246.160003,246.420303,229278.0
1675197300,0,2023-01-31 20:35:00,246.419998,246.61,246.350006,246.399993,243744.0
1675197600,0,2023-01-31 20:40:00,246.410003,246.830001,246.36,246.830001,231049.0
1675197900,0,2023-01-31 20:45:00,246.820007,246.889999,246.440002,246.470001,316462.0
1675198200,0,2023-01-31 20:50:00,246.449996,247.320007,246.289993,247.100006,731599.0
1675198500,0,2023-01-31 20:55:00,247.070007,247.949996,246.669998,247.86,1607425.0
1675261800,0,2023-02-01 14:30:00,248.0,248.449905,246.520004,246.595001,864370.0
1675262100,0,2023-02-01 14:35:00,246.559997,247.729995,246.229995,247.304992,337042.0
1675262400,0,2023-02-01 14:40:00,247.279998,247.419998,246.580001,246.880004,294573.0
1675262700,0,2023-02-01 14:45:00,246.880004,247.235,246.690002,247.11,205407.0
1675263000,0,2023-02-01 14:50:00,247.149993,247.619995,246.960006,247.089996,223056.0
1675263300,0,2023-02-01 14:55:00,247.050003,247.470001,247.050003,247.229995,177129.0
1675263600,0,2023-02-01 15:00:00,247.259994,247.404998,246.080001,246.294998,303180.0
1675263900,0,2023-02-01 15:05:00,246.279998,246.369995,245.630004,246.080001,283925.0
1675264200,0,2023-02-01 15:10:00,246.11,246.330001,245.720001,246.279998,238997.0
1675264500,0,2023-02-01 15:15:00,246.210006,246.440002,245.630004,246.347,195350.0
1675264800,0,2023-02-01 15:20:00,246.380004,246.539993,245.75,246.139999,614437.0
1675265100,0,2023-02-01 15:25:00,246.130004,246.259994,245.779998,246.199996,153869.0
1675265400,0,2023-02-01 15:30:00,246.270004,246.419998,246.080001,246.229995,156876.0
1675265700,0,2023-02-01 15:35:00,246.223297,246.86,245.850006,246.779998,595137.0
1675266000,0,2023-02-01 15:40:00,246.764999,247.304992,246.050003,246.050003,700845.0
1675266300,0,2023-02-01 15:45:00,246.065002,246.570007,246.020004,246.190002,232645.0
1675266600,0,2023-02-01 15:50:00,246.199996,246.25,245.750503,246.240005,205838.0
1675266900,0,2023-02-01 15:55:00,246.25,246.419998,246.029998,246.149993,158618.0
1675267200,0,2023-02-01 16:00:00,246.149993,246.289993,245.800003,246.067092,190481.0
1675267500,0,2023-02-01 16:05:00,246.059997,246.210006,245.889999,246.108596,96611.0
1675267800,0,2023-02-01 16:10:00,246.100006,246.320007,245.949996,246.229995,96145.0
1675268100,0,2023-02-01 16:15:00,246.240005,246.449996,246.190002,246.214996,202601.0
1675268400,0,2023-02-01 16:20:00,246.210006,246.839996,246.139999,246.75,175905.0
1675268700,0,2023-02-01 16:25:00,246.75,246.86,246.619995,246.850006,114620.0
1675269000,0,2023-02-01 16:30:00,246.850006,247.029998,246.759994,247.020004,128045.0
1675269300,0,2023-02-01 16:35:00,247.035003,247.050003,246.839996,247.005004,116619.0
1675269600,0,2023-02-01 16:40:00,246.990005,247.289993,246.970001,247.238403,140588.0
1675269900,0,2023-02-01 16:45:00,247.240005,247.289993,246.925003,247.029296,81217.0
1675270200,0,2023-02-01 16:50:00,247.014999,247.158905,246.899993,246.929992,122382.0
1675270500,0,2023-02-01 16:55:00,246.919998,247.190002,246.590499,247.189895,140461.0
1675270800,0,2023-02-01 17:00:00,247.199996,247.240005,246.854995,246.929992,122931.0
1675271100,0,2023-02-01 17:05:00,246.910003,247.064605,246.756301,246.895004,110762.0
1675271400,0,2023-02-01 17:10:00,246.919998,247.125,246.86,246.990005,95929.0
1675271700,0,2023-02-01 17:15:00,246.970001,247.039993,246.720001,246.899993,95719.0
1675272000,0,2023-02-01 17:20:00,246.940002,247.289993,246.830001,247.270004,136158.0
1675272300,0,2023-02-01 17:25:00,247.264999,247.317993,247.0186,247.070007,88997.0
1675272600,0,2023-02-01 17:30:00,247.071701,247.149993,246.919998,247.089996,116466.0
1675272900,0,2023-02-01 17:35:00,247.100006,247.178207,246.899993,247.0,114371.0
1675273200,0,2023-02-01 17:40:00,247.0,247.25,246.975006,247.210006,108378.0
1675273500,0,2023-02-01 17:45:00,247.255004,247.279998,246.940002,246.940002,98101.0
1675273800,0,2023-02-01 17:50:00,246.889999,246.979995,246.820007,246.895004,89307.0
1675274100,0,2023-02-01 17:55:00,246.889999,247.100006,246.830001,246.910003,97748.0
1675274400,0,2023-02-01 18:00:00,246.899993,247.119995,246.809997,247.119995,84896.0
1675274700,0,2023-02-01 18:05:00,247.091201,247.315002,247.039993,247.112106,105715.0
1675275000,0,2023-02-01 18:10:00,247.080001,247.460006,247.050003,247.220001,237846.0
1675275300,0,2023-02-01 18:15:00,247.229995,247.289993,246.955001,246.960006,103013.0
1675275600,0,2023-02-01 18:20:00,246.960006,247.100006,246.949996,246.973495,97672.0
1675275900,0,2023-02-01 18:25:00,246.990005,247.089996,246.925003,247.029998,108504.0
1675276200,0,2023-02-01 18:30:00,247.039993,247.440002,247.0,247.440002,107067.0
1675276500,0,2023-02-01 18:35:00,247.460006,247.529998,247.059997,247.169998,129092.0
1675276800,0,2023-02-01 18:40:00,247.160003,247.470001,247.130004,247.184097,106648.0
1675277100,0,2023-02-01 18:45:00,247.169998,247.179992,246.822006,246.949996,143960.0
1675277400,0,2023-02-01 18:50:00,246.935592,247.11,246.830001,247.11,163021.0
1675277700,0,2023-02-01 18:55:00,247.119995,247.75,246.970001,247.149993,246628.0
1675278000,0,2023-02-01 19:00:00,247.119995,247.690002,245.809997,246.788803,433528.0
1675278300,0,2023-02-01 19:05:00,246.759994,248.509994,246.669998,248.009994,387136.0
1675278600,0,2023-02-01 19:10:00,248.0,248.649993,247.919998,248.039993,274298.0
1675278900,0,2023-02-01 19:15:00,248.050003,248.190002,247.039993,247.660003,310362.0
1675279200,0,2023-02-01 19:20:00,247.649993,247.990005,247.558395,247.677093,184695.0
1675279500,0,2023-02-01 19:25:00,247.660003,247.770004,247.429992,247.465805,136117.0
1675279800,0,2023-02-01 19:30:00,247.470001,247.820007,245.470001,246.479797,613957.0
1675280100,0,2023-02-01 19:35:00,246.410003,249.630004,246.179992,249.309997,660168.0
1675280400,0,2023-02-01 19:40:00,249.320007,250.979995,249.050003,250.919998,753794.0
1675280700,0,2023-02-01 19:45:00,250.960006,252.729995,250.649993,252.294998,731784.0
1675281000,0,2023-02-01 19:50:00,252.240005,253.119995,252.059997,252.339996,681628.0
1675281300,0,2023-02-01 19:55:00,252.36,252.679992,251.830001,252.210006,513686.0
1675281600,0,2023-02-01 20:00:00,252.210006,253.300003,252.11,252.960006,544224.0
1675281900,0,2023-02-01 20:05:00,252.970001,254.139999,252.919998,253.838394,611679.0
1675282200,0,2023-02-01 20:10:00,253.830001,253.919998,252.789993,253.149993,555565.0
1675282500,0,2023-02-01 20:15:00,253.149993,253.220001,252.020004,252.943893,556749.0
1675282800,0,2023-02-01 20:20:00,252.979995,253.460006,252.309997,252.779998,382084.0
1675283100,0,2023-02-01 20:25:00,252.809997,253.229995,252.649993,253.169998,327932.0
1675283400,0,2023-02-01 20:30:00,253.169998,253.789993,252.960006,253.699996,552945.0
1675283700,0,2023-02-01 20:35:00,253.690002,255.179992,253.679992,254.804992,869620.0
1675284000,0,2023-02-01 20:40:00,254.779998,255.139999,254.130004,254.240005,629762.0
1675284300,0,2023-02-01 20:45:00,254.229995,254.339996,253.490005,253.645004,663150.0
1675284600,0,2023-02-01 20:50:00,253.600006,253.600006,252.100006,252.600006,1033430.0
1675284900,0,2023-02-01 20:55:00,252.61,253.089996,252.300003,252.75,1383786.0
1675348200,0,2023-02-02 14:30:00,258.820007,260.660003,258.755004,260.065002,3275281.0
1675348500,0,2023-02-02 14:35:00,260.160003,260.429992,258.510009,259.190002,799113.0
1675348800,0,2023-02-02 14:40:00,259.190612,259.529998,258.309997,258.880004,570867.0
1675349100,0,2023-02-02 14:45:00,258.899993,259.850006,258.059997,259.700012,701722.0
1675349400,0,2023-02-02 14:50:00,259.75,259.820007,258.640014,259.329986,511666.0
1675349700,0,2023-02-02 14:55:00,259.320007,259.329986,258.049987,258.119995,507355.0
1675350000,0,2023-02-02 15:00:00,258.149993,258.519989,257.459991,258.299987,601329.0
1675350300,0,2023-02-02 15:05:00,258.339904,258.809997,257.690002,257.769989,381185.0
1675350600,0,2023-02-02 15:10:00,257.75,258.14331,257.25,257.595001,458479.0
1675350900,0,2023-02-02 15:15:00,257.609985,258.649993,257.559997,258.575012,446522.0
1675351200,0,2023-02-02 15:20:00,258.584686,258.850006,258.059997,258.459991,390986.0
1675351500,0,2023-02-02 15:25:00,258.450012,259.130004,258.320007,258.890014,362456.0
1675351800,0,2023-02-02 15:30:00,258.899993,260.149993,258.899993,259.940002,592613.0
1675352100,0,2023-02-02 15:35:00,259.940002,260.244995,259.839996,260.149993,361872.0
1675352400,0,2023-02-02 15:40:00,260.144989,260.545501,260.0,260.159912,385610.0
1675352700,0,2023-02-02 15:45:00,260.190002,260.738311,260.070007,260.329986,401307.0
1675353000,0,2023-02-02 15:50:00,260.329986,260.790008,260.070007,260.5,414686.0
1675353300,0,2023-02-02 15:55:00,260.5,260.575012,260.160003,260.160003,336500.0
1675353600,0,2023-02-02 16:00:00,260.170013,260.429992,259.850006,260.380004,312293.0
1675353900,0,2023-02-02 16:05:00,260.339996,260.529998,259.899993,260.385009,287516.0
1675354200,0,2023-02-02 16:10:00,260.390014,260.880004,260.070007,260.720001,341400.0
1675354500,0,2023-02-02 16:15:00,260.690002,260.75,260.325012,260.394989,283534.0
1675354800,0,2023-02-02 16:20:00,260.375,261.320007,260.359985,261.170013,495577.0
1675355100,0,2023-02-02 16:25:00,261.130004,261.23999,260.700012,261.140014,313138.0
1675355400,0,2023-02-02 16:30:00,261.130004,263.139892,261.109985,262.309997,864504.0
1675355700,0,2023-02-02 16:35:00,262.320007,262.454986,261.700012,262.020111,416407.0
1675356000,0,2023-02-02 16:40:00,262.089996,262.100006,261.589996,262.010009,327815.0
1675356300,0,2023-02-02 16:45:00,262.019989,262.220001,261.299987,261.743286,368259.0
1675356600,0,2023-02-02 16:50:00,261.760009,262.100006,261.550201,262.079986,312282.0
1675356900,0,2023-02-02 16:55:00,262.100006,262.179992,261.269989,261.399993,292055.0
1675357200,0,2023-02-02 17:00:00,261.410003,261.880004,261.149993,261.339996,280524.0
1675357500,0,2023-02-02 17:05:00,261.329986,261.410003,260.679992,260.700012,314039.0
1675357800,0,2023-02-02 17:10:00,260.700012,261.329986,260.640197,261.317413,286149.0
1675358100,0,2023-02-02 17:15:00,261.310089,261.635009,261.23999,261.265014,243982.0
1675358400,0,2023-02-02 17:20:00,261.279998,261.304992,260.899993,261.109893,225256.0
1675358700,0,2023-02-02 17:25:00,261.110504,261.160003,260.769989,260.809997,186143.0
1675359000,0,2023-02-02 17:30:00,260.820007,261.48001,260.760009,261.48001,274151.0
1675359300,0,2023-02-02 17:35:00,261.459991,261.640014,261.137207,261.350006,204749.0
1675359600,0,2023-02-02 17:40:00,261.359985,261.359985,261.020111,261.25,211766.0
1675359900,0,2023-02-02 17:45:00,261.261505,261.48999,261.040008,261.309997,236534.0
1675360200,0,2023-02-02 17:50:00,261.320007,261.73001,261.234313,261.709991,241286.0
1675360500,0,2023-02-02 17:55:00,261.710784,261.85501,261.559997,261.589996,232948.0
1675360800,0,2023-02-02 18:00:00,261.609985,261.890014,261.570007,261.749114,181775.0
1675361100,0,2023-02-02 18:05:00,261.75,261.829986,261.320007,261.459991,515329.0
1675361400,0,2023-02-02 18:10:00,261.464996,261.829986,261.440002,261.779907,155383.0
1675361700,0,2023-02-02 18:15:00,261.760009,262.130004,261.540008,262.109985,195082.0
1675362000,0,2023-02-02 18:20:00,262.119995,262.299987,262.089996,262.190002,215060.0
1675362300,0,2023-02-02 18:25:00,262.179992,262.255004,261.760009,262.029998,188435.0
1675362600,0,2023-02-02 18:30:00,262.049987,262.649993,262.049987,262.529998,187067.0
1675362900,0,2023-02-02 18:35:00,262.559997,262.799987,262.519989,262.709991,179998.0
1675363200,0,2023-02-02 18:40:00,262.73001,263.209991,262.721496,262.799987,293444.0
1675363500,0,2023-02-02 18:45:00,262.820007,263.320007,262.720001,263.209991,220800.0
1675363800,0,2023-02-02 18:50:00,263.209991,263.559997,263.191406,263.529998,290196.0
1675364100,0,2023-02-02 18:55:00,263.519989,264.549987,263.519989,264.331695,495157.0
1675364400,0,2023-02-02 19:00:00,264.350006,264.690002,263.943511,263.943511,377344.0
1675364700,0,2023-02-02 19:05:00,263.950012,264.190002,263.760009,263.829986,332101.0
1675365000,0,2023-02-02 19:10:00,263.826812,263.896789,263.109985,263.200012,362273.0
1675365300,0,2023-02-02 19:15:00,263.179992,263.279998,262.790008,262.920013,306986.0
1675365600,0,2023-02-02 19:20:00,262.910003,262.98001,262.309997,262.429992,251943.0
1675365900,0,2023-02-02 19:25:00,262.420013,262.820007,262.380004,262.649993,318943.0
1675366200,0,2023-02-02 19:30:00,262.660003,262.839996,261.630004,261.799987,377885.0
1675366500,0,2023-02-02 19:35:00,261.769989,262.220001,261.350006,261.679992,415875.0
1675366800,0,2023-02-02 19:40:00,261.690002,261.959991,261.450012,261.674194,271395.0
1675367100,0,2023-02-02 19:45:00,261.665008,261.779998,260.929992,261.779998,417579.0
1675367400,0,2023-02-02 19:50:00,261.759887,262.059997,261.410003,261.774993,306167.0
1675367700,0,2023-02-02 19:55:00,261.785003,261.820007,261.130004,261.48001,355515.0
1675368000,0,2023-02-02 20:00:00,261.519989,261.709991,260.869995,261.179992,419027.0
1675368300,0,2023-02-02 20:05:00,261.200012,261.929992,261.089996,261.399993,387822.0
1675368600,0,2023-02-02 20:10:00,261.399993,262.140014,261.369995,262.075012,291682.0
1675368900,0,2023-02-02 20:15:00,262.087402,262.299987,261.609985,262.119995,328481.0
1675369200,0,2023-02-02 20:20:00,262.149993,262.380004,261.950012,262.160003,296762.0
1675369500,0,2023-02-02 20:25:00,262.119995,262.440002,261.829986,262.160003,344740.0
1675369800,0,2023-02-02 20:30:00,262.179992,262.779998,262.179992,262.75,828716.0
1675370100,0,2023-02-02 20:35:00,262.755004,263.019989,262.23999,262.299987,538779.0
1675370400,0,2023-02-02 20:40:00,262.299987,262.5,261.779998,262.040008,435762.0
1675370700,0,2023-02-02 20:45:00,262.035003,262.48999,261.850006,262.290008,454098.0
1675371000,0,2023-02-02 20:50:00,262.309997,263.540008,262.299987,263.429992,940816.0
1675371300,0,2023-02-02 20:55:00,263.412597,264.640014,263.179992,264.609985,1944851.0
1675434600,0,2023-02-03 14:30:00,259.541992,260.440002,259.019989,259.799987,1934094.0
1675434900,0,2023-02-03 14:35:00,259.820007,260.880004,259.299987,260.820007,660435.0
1675435200,0,2023-02-03 14:40:00,260.845001,261.140014,260.049987,260.829986,607074.0
1675435500,0,2023-02-03 14:45:00,260.829986,262.100006,260.540008,261.459991,440647.0
1675435800,0,2023-02-03 14:50:00,261.48999,261.869995,260.670013,261.345001,508089.0
1675436100,0,2023-02-03 14:55:00,261.329986,262.190002,261.130004,261.820007,422052.0
1675436400,0,2023-02-03 15:00:00,261.720001,261.850006,260.600006,261.010009,519346.0
1675436700,0,2023-02-03 15:05:00,261.049987,262.089996,260.769989,261.600006,404789.0
1675437000,0,2023-02-03 15:10:00,261.570007,262.429992,261.160003,262.394989,389886.0
1675437300,0,2023-02-03 15:15:00,262.375,263.129486,261.940002,262.700988,466729.0
1675437600,0,2023-02-03 15:20:00,262.73999,264.200012,262.679992,263.600006,549554.0
1675437900,0,2023-02-03 15:25:00,263.60501,263.910003,262.399993,262.464904,408269.0
1675438200,0,2023-02-03 15:30:00,262.470001,262.700012,261.959014,262.68991,259738.0
1675438500,0,2023-02-03 15:35:00,262.684997,263.140014,262.420013,262.825286,278674.0
1675438800,0,2023-02-03 15:40:00,262.820007,263.183105,262.399993,262.98999,275796.0
1675439100,0,2023-02-03 15:45:00,263.0,263.100006,262.549987,262.73999,222331.0
1675439400,0,2023-02-03 15:50:00,262.73999,262.829986,261.869995,261.869995,285317.0
1675439700,0,2023-02-03 15:55:00,261.899993,262.019989,261.329986,261.804992,333930.0
1675440000,0,2023-02-03 16:00:00,261.799987,262.579986,261.700012,262.279998,250105.0
1675440300,0,2023-02-03 16:05:00,262.282714,262.570007,262.029998,262.520996,148776.0
1675440600,0,2023-02-03 16:10:00,262.549987,262.97879,262.290008,262.954986,151280.0
1675440900,0,2023-02-03 16:15:00,262.970001,263.545013,262.640014,262.881896,257922.0
1675441200,0,2023-02-03 16:20:00,262.869995,263.450012,262.529998,263.279998,209343.0
1675441500,0,2023-02-03 16:25:00,263.279998,263.359985,262.790008,263.210113,129291.0
1675441800,0,2023-02-03 16:30:00,263.25,263.73999,263.089996,263.635009,172310.0
1675442100,0,2023-02-03 16:35:00,263.619995,263.790008,262.660003,262.970001,277419.0
1675442400,0,2023-02-03 16:40:00,262.98999,263.61499,262.779998,263.029998,220275.0
1675442700,0,2023-02-03 16:45:00,263.029998,263.119995,261.929992,261.940002,272398.0
1675443000,0,2023-02-03 16:50:00,261.940002,262.450012,261.779998,262.089996,192781.0
1675443300,0,2023-02-03 16:55:00,262.079986,262.130004,261.209991,261.410003,204993.0
1675443600,0,2023-02-03 17:00:00,261.410003,262.12799,261.25,261.929992,163113.0
1675443900,0,2023-02-03 17:05:00,261.924987,262.299987,261.790008,262.045013,117805.0
1675444200,0,2023-02-03 17:10:00,262.019989,262.5,261.966003,262.464996,135103.0
1675444500,0,2023-02-03 17:15:00,262.456695,262.779998,262.279998,262.640014,125627.0
1675444800,0,2023-02-03 17:20:00,262.640014,262.799987,262.359985,262.470001,135914.0
1675445100,0,2023-02-03 17:25:00,262.464996,262.619995,262.329986,262.450012,105725.0
1675445400,0,2023-02-03 17:30:00,262.45639,262.649993,262.320007,262.579986,105377.0
1675445700,0,2023-02-03 17:35:00,262.579986,262.749908,262.23001,262.3833,87317.0
1675446000,0,2023-02-03 17:40:00,262.359985,262.660003,262.279998,262.404998,88000.0
1675446300,0,2023-02-03 17:45:00,262.399993,262.640014,262.11499,262.209991,101624.0
1675446600,0,2023-02-03 17:50:00,262.200012,262.380004,261.785003,261.920013,131532.0
1675446900,0,2023-02-03 17:55:00,261.920013,261.98001,260.160003,260.429992,272335.0
1675447200,0,2023-02-03 18:00:00,260.429992,260.429992,259.929992,260.059997,394712.0
1675447500,0,2023-02-03 18:05:00,260.079986,260.426391,259.529998,259.579986,296006.0
1675447800,0,2023-02-03 18:10:00,259.559997,259.709991,259.260009,259.674987,351391.0
1675448100,0,2023-02-03 18:15:00,259.679992,259.940002,259.494995,259.799987,251245.0
1675448400,0,2023-02-03 18:20:00,259.779998,260.139892,259.580993,259.809997,150097.0
1675448700,0,2023-02-03 18:25:00,259.910003,259.988311,259.109985,259.200012,176267.0
1675449000,0,2023-02-03 18:30:00,259.179992,259.179992,258.579986,258.899993,311356.0
1675449300,0,2023-02-03 18:35:00,258.899993,259.220001,258.619995,258.850006,202359.0
1675449600,0,2023-02-03 18:40:00,258.869995,258.899993,258.279998,258.519989,216225.0
1675449900,0,2023-02-03 18:45:00,258.540008,258.829986,258.179992,258.529998,297837.0
1675450200,0,2023-02-03 18:50:00,258.549987,259.170013,258.48001,258.98001,201861.0
1675450500,0,2023-02-03 18:55:00,258.98001,259.200012,258.609985,258.700012,187741.0
1675450800,0,2023-02-03 19:00:00,258.700012,258.829986,258.390014,258.549987,152333.0
1675451100,0,2023-02-03 19:05:00,258.540008,258.920013,258.334991,258.690002,205520.0
1675451400,0,2023-02-03 19:10:00,258.674804,258.760009,258.269989,258.660003,144853.0
1675451700,0,2023-02-03 19:15:00,258.660003,258.75,258.089996,258.252014,206104.0
1675452000,0,2023-02-03 19:20:00,258.269989,258.529998,257.850006,257.929992,217872.0
1675452300,0,2023-02-03 19:25:00,257.940002,258.23001,257.799987,258.119995,222673.0
1675452600,0,2023-02-03 19:30:00,258.089996,258.305297,257.579986,257.950103,311531.0
1675452900,0,2023-02-03 19:35:00,257.929992,258.570007,257.910003,258.494995,204468.0
1675453200,0,2023-02-03 19:40:00,258.48999,258.609985,258.070007,258.109985,198497.0
1675453500,0,2023-02-03 19:45:00,258.119995,258.25,257.850006,258.100006,272548.0
1675453800,0,2023-02-03 19:50:00,258.089996,258.160003,257.640014,258.089996,239694.0
1675454100,0,2023-02-03 19:55:00,258.079986,258.170013,257.459991,257.720001,163197.0
1675454400,0,2023-02-03 20:00:00,257.700012,257.700012,257.25,257.318511,266706.0
1675454700,0,2023-02-03 20:05:00,257.281402,257.670013,257.100006,257.559997,282141.0
1675455000,0,2023-02-03 20:10:00,257.559997,257.98999,257.369995,257.975006,271055.0
1675455300,0,2023-02-03 20:15:00,257.98001,258.519989,257.73001,258.209991,282624.0
1675455600,0,2023-02-03 20:20:00,258.200012,258.337188,257.880004,258.209991,230326.0
1675455900,0,2023-02-03 20:25:00,258.23001,258.649993,258.23001,258.285003,212016.0
1675456200,0,2023-02-03 20:30:00,258.290008,258.559997,257.940002,257.940002,234658.0
1675456500,0,2023-02-03 20:35:00,257.959991,258.035003,257.580108,257.829986,505867.0
1675456800,0,2023-02-03 20:40:00,257.820007,258.200012,257.649993,257.670013,532764.0
1675457100,0,2023-02-03 20:45:00,257.679992,258.200012,257.589996,258.0,581932.0
1675457400,0,2023-02-03 20:50:00,258.0,258.98999,257.804992,258.880004,637983.0
1675457700,0,2023-02-03 20:55:00,258.871704,259.029998,258.329986,258.350006,1080673.0
1675693800,0,2023-02-06 14:30:00,257.440002,257.75,256.635009,257.600006,1276091.0
1675694100,0,2023-02-06 14:35:00,257.570007,257.630004,256.183593,256.255004,496624.0
1675694400,0,2023-02-06 14:40:00,256.255004,256.779998,255.690002,256.470001,489024.0
1675694700,0,2023-02-06 14:45:00,256.440002,257.299987,256.221191,256.869995,335792.0
1675695000,0,2023-02-06 14:50:00,256.899993,257.519989,256.716308,256.850006,279604.0
1675695300,0,2023-02-06 14:55:00,256.869995,257.049987,256.429992,256.640014,219653.0
1675695600,0,2023-02-06 15:00:00,256.670013,257.734985,256.339996,257.440002,356530.0
1675695900,0,2023-02-06 15:05:00,257.459991,257.910003,257.160003,257.910003,263205.0
1675696200,0,2023-02-06 15:10:00,257.929992,257.929992,256.704406,256.839996,231529.0
1675696500,0,2023-02-06 15:15:00,256.809997,256.809997,255.929992,256.089996,233196.0
1675696800,0,2023-02-06 15:20:00,255.985,256.089996,255.289993,255.539993,364286.0
1675697100,0,2023-02-06 15:25:00,255.529998,255.850006,255.199996,255.369995,280821.0
1675697400,0,2023-02-06 15:30:00,255.350006,255.529998,254.779998,255.389999,337568.0
1675697700,0,2023-02-06 15:35:00,255.380004,255.949996,255.210006,255.789993,181308.0
1675698000,0,2023-02-06 15:40:00,255.86,256.100006,255.669998,255.960006,267595.0
1675698300,0,2023-02-06 15:45:00,255.949996,256.369995,255.832992,256.299987,166430.0
1675698600,0,2023-02-06 15:50:00,256.320007,257.029998,256.23999,256.779998,354225.0
1675698900,0,2023-02-06 15:55:00,256.790008,257.23001,256.760009,257.130004,200864.0
1675699200,0,2023-02-06 16:00:00,257.149993,257.440002,257.070007,257.320007,162527.0
1675699500,0,2023-02-06 16:05:00,257.325012,257.890014,256.779998,256.917205,267762.0
1675699800,0,2023-02-06 16:10:00,256.920013,257.299987,256.809997,257.290008,130553.0
1675700100,0,2023-02-06 16:15:00,257.290008,257.869995,257.11499,257.790008,163970.0
1675700400,0,2023-02-06 16:20:00,257.769989,257.899993,257.529998,257.779998,213839.0
1675700700,0,2023-02-06 16:25:00,257.779998,258.25,257.660003,258.036407,190513.0
1675701000,0,2023-02-06 16:30:00,258.040008,258.299987,257.760009,257.839996,158547.0
1675701300,0,2023-02-06 16:35:00,257.869995,257.98001,257.690002,257.98001,116221.0
1675701600,0,2023-02-06 16:40:00,257.964996,258.029998,257.649993,257.747497,108037.0
1675701900,0,2023-02-06 16:45:00,257.730102,257.959991,257.350006,257.459991,114483.0
1675702200,0,2023-02-06 16:50:00,257.459991,257.779998,257.285003,257.529998,180087.0
1675702500,0,2023-02-06 16:55:00,257.529998,257.579986,256.920013,257.019989,124854.0
1675702800,0,2023-02-06 17:00:00,256.98001,257.130004,256.709991,256.959991,164434.0
1675703100,0,2023-02-06 17:05:00,256.950012,257.214996,256.859985,256.970001,205292.0
1675703400,0,2023-02-06 17:10:00,256.98999,257.179992,256.869995,256.970001,120105.0
1675703700,0,2023-02-06 17:15:00,256.964996,257.160003,256.589996,256.647186,186196.0
1675704000,0,2023-02-06 17:20:00,256.619995,256.964996,256.570404,256.73999,161641.0
1675704300,0,2023-02-06 17:25:00,256.790008,256.950012,256.640014,256.809997,92803.0
1675704600,0,2023-02-06 17:30:00,256.850006,257.359985,256.850006,257.040008,134704.0
1675704900,0,2023-02-06 17:35:00,257.040008,257.109985,256.850097,256.899993,80614.0
1675705200,0,2023-02-06 17:40:00,256.890014,257.045013,256.559997,256.709991,152865.0
1675705500,0,2023-02-06 17:45:00,256.709991,257.204986,256.679992,257.059997,161543.0
1675705800,0,2023-02-06 17:50:00,257.089996,257.149993,256.529998,256.589996,139411.0
1675706100,0,2023-02-06 17:55:00,256.599914,256.869995,256.48001,256.799987,206862.0
1675706400,0,2023-02-06 18:00:00,256.779998,256.959991,256.380004,256.869995,227709.0
1675706700,0,2023-02-06 18:05:00,256.899993,257.070007,256.459991,256.73999,196055.0
1675707000,0,2023-02-06 18:10:00,256.73999,257.049987,256.190002,256.929992,204906.0
1675707300,0,2023-02-06 18:15:00,256.920013,256.970001,256.440002,256.589996,124546.0
1675707600,0,2023-02-06 18:20:00,256.579986,256.660003,256.269989,256.399993,122621.0
1675707900,0,2023-02-06 18:25:00,256.399993,256.429992,255.850006,255.850006,207164.0
1675708200,0,2023-02-06 18:30:00,255.830001,256.220001,255.759994,256.079986,118422.0
1675708500,0,2023-02-06 18:35:00,256.100006,256.269989,255.940002,256.109985,84824.0
1675708800,0,2023-02-06 18:40:00,256.115997,256.130004,255.740005,255.866592,108628.0
1675709100,0,2023-02-06 18:45:00,255.839996,255.979995,255.698501,255.910003,292493.0
1675709400,0,2023-02-06 18:50:00,255.910003,256.200012,255.800003,255.829895,99493.0
1675709700,0,2023-02-06 18:55:00,255.820007,256.269989,255.779998,256.234985,104401.0
1675710000,0,2023-02-06 19:00:00,256.214996,256.869995,256.190002,256.510009,343788.0
1675710300,0,2023-02-06 19:05:00,256.529998,256.640014,256.452789,256.600006,107239.0
1675710600,0,2023-02-06 19:10:00,256.609985,256.829986,256.484985,256.630004,120048.0
1675710900,0,2023-02-06 19:15:00,256.59909,257.029998,256.549987,256.886199,134120.0
1675711200,0,2023-02-06 19:20:00,256.869995,256.970001,256.700012,256.790008,101228.0
1675711500,0,2023-02-06 19:25:00,256.790008,256.98999,256.630004,256.98001,179744.0
1675711800,0,2023-02-06 19:30:00,256.98001,257.269989,256.73999,256.940002,305362.0
1675712100,0,2023-02-06 19:35:00,256.940002,257.084991,256.712799,256.890014,173505.0
1675712400,0,2023-02-06 19:40:00,256.894989,257.100006,256.510101,256.970001,237172.0
1675712700,0,2023-02-06 19:45:00,256.98001,257.23999,256.859985,257.100006,234026.0
1675713000,0,2023-02-06 19:50:00,257.100006,257.170013,256.890014,257.160003,194842.0
1675713300,0,2023-02-06 19:55:00,257.149993,257.190002,256.660003,257.010009,196915.0
1675713600,0,2023-02-06 20:00:00,257.003814,257.190002,256.928009,257.0484,210904.0
1675713900,0,2023-02-06 20:05:00,257.0484,257.190002,256.73001,257.190002,176138.0
1675714200,0,2023-02-06 20:10:00,257.190002,257.200012,256.609985,256.630004,184310.0
1675714500,0,2023-02-06 20:15:00,256.640014,256.979888,256.510009,256.769989,182622.0
1675714800,0,2023-02-06 20:20:00,256.779998,256.970001,256.584991,256.635009,188639.0
1675715100,0,2023-02-06 20:25:00,256.635009,256.760009,256.359985,256.454986,213923.0
1675715400,0,2023-02-06 20:30:00,256.470001,256.679992,256.059997,256.583496,294385.0
1675715700,0,2023-02-06 20:35:00,256.619995,257.130004,256.60501,256.839996,222345.0
1675716000,0,2023-02-06 20:40:00,256.839996,257.010009,256.660003,256.719207,166002.0
1675716300,0,2023-02-06 20:45:00,256.709991,256.809997,256.440002,256.609405,205656.0
1675716600,0,2023-02-06 20:50:00,256.600006,257.23001,256.600006,256.829986,352515.0
1675716900,0,2023-02-06 20:55:00,256.799987,257.059997,256.559997,256.769989,803778.0
1675780200,0,2023-02-07 14:30:00,260.529998,261.125,260.079986,260.410003,2909715.0
1675780500,0,2023-02-07 14:35:00,260.399993,263.25,260.149993,263.122406,1346424.0
1675780800,0,2023-02-07 14:40:00,263.100006,263.339996,262.113189,263.015014,1014445.0
1675781100,0,2023-02-07 14:45:00,263.019989,263.450012,261.950012,262.869995,997060.0
1675781400,0,2023-02-07 14:50:00,262.860107,262.899993,260.950012,261.609985,870365.0
1675781700,0,2023-02-07 14:55:00,261.600006,261.839996,260.760009,260.799987,566336.0
1675782000,0,2023-02-07 15:00:00,260.78009,261.329986,260.568908,261.25,641398.0
1675782300,0,2023-02-07 15:05:00,261.255187,261.75,261.149993,261.399993,574579.0
1675782600,0,2023-02-07 15:10:00,261.390014,261.660003,261.070007,261.309997,472058.0
1675782900,0,2023-02-07 15:15:00,261.320007,262.130004,261.119995,262.08081,464774.0
1675783200,0,2023-02-07 15:20:00,262.084991,262.350006,261.850006,261.957702,448719.0
1675783500,0,2023-02-07 15:25:00,262.006988,262.528411,261.929992,262.095397,463339.0
1675783800,0,2023-02-07 15:30:00,262.059997,263.320007,262.0401,263.320007,785330.0
1675784100,0,2023-02-07 15:35:00,263.320007,263.669891,262.929992,262.98999,799327.0
1675784400,0,2023-02-07 15:40:00,262.945007,263.184997,262.350006,262.959991,391122.0
1675784700,0,2023-02-07 15:45:00,262.950012,263.23999,262.679901,263.216705,352955.0
1675785000,0,2023-02-07 15:50:00,263.220001,263.350006,262.519989,262.635009,289304.0
1675785300,0,2023-02-07 15:55:00,262.619995,262.829986,262.5,262.559997,258508.0
1675785600,0,2023-02-07 16:00:00,262.549987,262.690002,262.079986,262.130004,417836.0
1675785900,0,2023-02-07 16:05:00,262.094299,262.762207,261.970001,262.619995,448998.0
1675786200,0,2023-02-07 16:10:00,262.619995,263.190002,262.440002,262.73001,411213.0
1675786500,0,2023-02-07 16:15:00,262.759887,263.260009,262.668395,263.109985,282666.0
1675786800,0,2023-02-07 16:20:00,263.109985,263.399993,263.040008,263.334106,309541.0
1675787100,0,2023-02-07 16:25:00,263.345001,263.660003,263.290008,263.290008,341002.0
1675787400,0,2023-02-07 16:30:00,263.309997,264.339996,263.309997,263.450012,595486.0
1675787700,0,2023-02-07 16:35:00,263.475006,264.0,263.350006,263.829986,433157.0
1675788000,0,2023-02-07 16:40:00,263.820007,264.399993,263.683013,264.309997,344594.0
1675788300,0,2023-02-07 16:45:00,264.313903,264.510009,264.160003,264.229705,399383.0
1675788600,0,2023-02-07 16:50:00,264.23001,264.619995,264.220092,264.23999,305921.0
1675788900,0,2023-02-07 16:55:00,264.260009,264.450012,264.100006,264.140014,337883.0
1675789200,0,2023-02-07 17:00:00,264.130004,264.380004,263.959991,264.278198,322068.0
1675789500,0,2023-02-07 17:05:00,264.279998,264.410003,264.149993,264.285003,238429.0
1675789800,0,2023-02-07 17:10:00,264.299987,264.404998,264.0,264.057189,335618.0
1675790100,0,2023-02-07 17:15:00,264.029998,264.029998,263.630798,263.709991,241806.0
1675790400,0,2023-02-07 17:20:00,263.709991,263.729309,263.214996,263.39331,564373.0
1675790700,0,2023-02-07 17:25:00,263.380004,263.630004,262.880004,262.972198,307752.0
1675791000,0,2023-02-07 17:30:00,262.970001,263.390014,262.920013,262.98001,284798.0
1675791300,0,2023-02-07 17:35:00,262.963287,263.450012,262.901306,263.444488,181297.0
1675791600,0,2023-02-07 17:40:00,263.429992,264.910003,263.0,264.595001,624741.0
1675791900,0,2023-02-07 17:45:00,264.679992,266.579986,264.649993,266.579986,1034542.0
1675792200,0,2023-02-07 17:50:00,266.600006,267.950012,265.975006,267.73999,754408.0
1675792500,0,2023-02-07 17:55:00,267.760009,268.320007,267.209991,267.309997,809437.0
1675792800,0,2023-02-07 18:00:00,267.329986,267.920013,266.5,266.559997,721896.0
1675793100,0,2023-02-07 18:05:00,266.605804,267.289215,266.0,266.180114,565980.0
1675793400,0,2023-02-07 18:10:00,266.23001,266.769989,266.0,266.049987,467015.0
1675793700,0,2023-02-07 18:15:00,266.049987,266.674987,264.369995,266.429992,925521.0
1675794000,0,2023-02-07 18:20:00,266.350006,266.880004,264.910003,265.299987,530302.0
1675794300,0,2023-02-07 18:25:00,265.279998,265.761199,263.630004,263.700012,584100.0
1675794600,0,2023-02-07 18:30:00,263.709991,263.709991,261.869995,261.870086,874825.0
1675794900,0,2023-02-07 18:35:00,261.913085,263.130004,261.869995,262.850006,565036.0
1675795200,0,2023-02-07 18:40:00,262.880004,263.690002,262.329986,262.5,462501.0
1675795500,0,2023-02-07 18:45:00,262.48001,262.73999,261.446899,261.820007,383403.0
1675795800,0,2023-02-07 18:50:00,261.769989,262.570007,261.440002,262.5,370293.0
1675796100,0,2023-02-07 18:55:00,262.48999,262.809997,262.170013,262.494995,343683.0
1675796400,0,2023-02-07 19:00:00,262.485809,263.719909,262.410003,263.519989,452725.0
1675796700,0,2023-02-07 19:05:00,263.549987,264.559997,263.359985,264.23001,427841.0
1675797000,0,2023-02-07 19:10:00,264.260009,265.25,264.119995,265.079986,537848.0
1675797300,0,2023-02-07 19:15:00,265.100006,265.98001,265.100006,265.950103,694956.0
1675797600,0,2023-02-07 19:20:00,265.968292,265.968292,264.600006,265.200012,614333.0
1675797900,0,2023-02-07 19:25:00,265.190002,265.559997,264.679992,265.079986,428122.0
1675798200,0,2023-02-07 19:30:00,265.079986,266.529998,264.954986,266.380004,573444.0
1675798500,0,2023-02-07 19:35:00,266.357299,266.390014,265.869995,266.255401,373979.0
1675798800,0,2023-02-07 19:40:00,266.25,266.799987,265.815002,266.197387,495309.0
1675799100,0,2023-02-07 19:45:00,266.209991,266.98001,266.209991,266.850006,432438.0
1675799400,0,2023-02-07 19:50:00,266.860107,267.334991,266.529998,267.220001,485318.0
1675799700,0,2023-02-07 19:55:00,267.209991,267.214996,266.48999,266.600006,383406.0
1675800000,0,2023-02-07 20:00:00,266.609985,267.339996,266.450012,266.450012,574592.0
1675800300,0,2023-02-07 20:05:00,266.459991,266.666687,266.109985,266.179992,413602.0
1675800600,0,2023-02-07 20:10:00,266.200012,266.679992,266.200012,266.48999,346669.0
1675800900,0,2023-02-07 20:15:00,266.5,267.190002,266.440002,267.089996,397428.0
1675801200,0,2023-02-07 20:20:00,267.100006,267.380004,266.98001,267.209991,446977.0
1675801500,0,2023-02-07 20:25:00,267.220001,267.920013,267.040008,267.899993,642511.0
1675801800,0,2023-02-07 20:30:00,267.899993,268.040008,267.740112,267.98999,569279.0
1675802100,0,2023-02-07 20:35:00,267.98999,268.005004,267.089996,267.394989,685110.0
1675802400,0,2023-02-07 20:40:00,267.390014,267.760009,267.25,267.450012,519157.0
1675802700,0,2023-02-07 20:45:00,267.450012,268.029998,267.309997,267.834991,647737.0
1675803000,0,2023-02-07 20:50:00,267.839996,268.774993,267.809997,268.440002,1106255.0
1675803300,0,2023-02-07 20:55:00,268.459991,268.470001,267.130004,267.559997,2284413.0
1675866600,0,2023-02-08 14:30:00,273.200012,275.849914,273.100006,275.839996,6391807.0
1675866900,0,2023-02-08 14:35:00,275.850006,276.760009,275.200012,275.833007,2421600.0
1675867200,0,2023-02-08 14:40:00,275.840209,276.010009,275.100006,275.720001,1607117.0
1675867500,0,2023-02-08 14:45:00,275.710113,275.820007,274.770111,274.779998,1307837.0
1675867800,0,2023-02-08 14:50:00,274.779998,274.790008,272.390014,272.73999,1574017.0
1675868100,0,2023-02-08 14:55:00,272.736114,272.929992,271.019989,272.679992,1774996.0
1675868400,0,2023-02-08 15:00:00,272.690002,273.170013,270.812805,271.67041,1343302.0
1675868700,0,2023-02-08 15:05:00,271.68161,271.940002,270.607604,271.776794,884866.0
1675869000,0,2023-02-08 15:10:00,271.75,273.309997,271.73001,273.174987,1091654.0
1675869300,0,2023-02-08 15:15:00,273.200012,274.329986,273.109985,273.660003,931792.0
1675869600,0,2023-02-08 15:20:00,273.690002,273.725006,272.649993,273.149993,650684.0
1675869900,0,2023-02-08 15:25:00,273.141296,273.440002,272.200012,272.440002,511877.0
1675870200,0,2023-02-08 15:30:00,272.392791,272.392791,270.420013,270.970001,857946.0
1675870500,0,2023-02-08 15:35:00,271.029998,271.899993,270.589996,271.48999,695131.0
1675870800,0,2023-02-08 15:40:00,271.470001,271.600006,271.0,271.129913,428574.0
1675871100,0,2023-02-08 15:45:00,271.130004,271.529998,270.869995,270.954193,562600.0
1675871400,0,2023-02-08 15:50:00,270.954986,271.130004,270.070007,271.0401,460139.0
1675871700,0,2023-02-08 15:55:00,271.040008,271.100006,270.325012,270.325012,365435.0
1675872000,0,2023-02-08 16:00:00,270.310089,270.315002,269.579986,270.079986,785469.0
1675872300,0,2023-02-08 16:05:00,270.078613,270.529998,269.140014,269.519989,649145.0
1675872600,0,2023-02-08 16:10:00,269.540008,269.779998,268.100006,268.140014,609575.0
1675872900,0,2023-02-08 16:15:00,268.160003,269.320007,268.100006,269.220001,827597.0
1675873200,0,2023-02-08 16:20:00,269.23001,269.614013,268.410003,268.540008,567290.0
1675873500,0,2023-02-08 16:25:00,268.579986,268.614685,267.609985,268.259887,896713.0
1675873800,0,2023-02-08 16:30:00,268.23999,268.329986,267.559997,267.816192,592568.0
1675874100,0,2023-02-08 16:35:00,267.839996,269.089996,267.785003,268.929992,667096.0
1675874400,0,2023-02-08 16:40:00,268.929992,268.950012,268.070007,268.250091,289267.0
1675874700,0,2023-02-08 16:45:00,268.25,268.829986,268.214996,268.549987,344064.0
1675875000,0,2023-02-08 16:50:00,268.515014,269.160003,268.220001,269.070007,384931.0
1675875300,0,2023-02-08 16:55:00,269.099914,269.75,268.880004,269.679901,435174.0
1675875600,0,2023-02-08 17:00:00,269.649993,269.690002,268.920013,268.970001,376531.0
1675875900,0,2023-02-08 17:05:00,268.959991,269.296905,268.820098,269.160003,237781.0
1675876200,0,2023-02-08 17:10:00,269.171691,269.600006,268.720397,268.779998,303648.0
1675876500,0,2023-02-08 17:15:00,268.75,269.440002,268.519989,269.394989,290864.0
1675876800,0,2023-02-08 17:20:00,269.394989,270.25,269.299987,270.119995,435031.0
1675877100,0,2023-02-08 17:25:00,270.119995,270.131988,269.649993,269.929992,380941.0
1675877400,0,2023-02-08 17:30:00,269.920013,270.029998,269.329986,269.329986,271740.0
1675877700,0,2023-02-08 17:35:00,269.335601,269.532287,268.700012,268.744995,284555.0
1675878000,0,2023-02-08 17:40:00,268.75,269.400512,268.630004,269.304504,244367.0
1675878300,0,2023-02-08 17:45:00,269.339996,269.660003,269.339996,269.649993,180992.0
1675878600,0,2023-02-08 17:50:00,269.670684,269.924987,269.559997,269.569885,282459.0
1675878900,0,2023-02-08 17:55:00,269.590087,269.799987,269.299987,269.709808,227681.0
1675879200,0,2023-02-08 18:00:00,269.709991,270.140014,269.399993,269.859985,289495.0
1675879500,0,2023-02-08 18:05:00,269.940002,270.589996,269.580108,270.167907,395644.0
1675879800,0,2023-02-08 18:10:00,270.190002,270.399993,269.850006,270.029998,340468.0
1675880100,0,2023-02-08 18:15:00,270.024993,270.174987,269.550109,270.019989,276035.0
1675880400,0,2023-02-08 18:20:00,270.019989,270.130004,269.709991,269.904998,286865.0
1675880700,0,2023-02-08 18:25:00,269.920013,270.089996,269.149993,269.204986,444090.0
1675881000,0,2023-02-08 18:30:00,269.200012,269.359985,268.760009,268.899993,272471.0
1675881300,0,2023-02-08 18:35:00,268.899993,269.089996,268.25,268.459991,332060.0
1675881600,0,2023-02-08 18:40:00,268.459899,268.549987,268.130004,268.399993,202781.0
1675881900,0,2023-02-08 18:45:00,268.375,268.700012,268.070007,268.410003,348570.0
1675882200,0,2023-02-08 18:50:00,268.410003,268.529998,268.149993,268.390014,212382.0
1675882500,0,2023-02-08 18:55:00,268.429992,268.940002,268.337402,268.859985,260229.0
1675882800,0,2023-02-08 19:00:00,268.880004,269.170013,268.540008,268.85501,316696.0
1675883100,0,2023-02-08 19:05:00,268.850006,269.119995,268.529998,269.060089,232629.0
1675883400,0,2023-02-08 19:10:00,269.100006,269.600006,268.899993,269.200012,424302.0
1675883700,0,2023-02-08 19:15:00,269.190002,269.48999,268.779998,269.059997,263235.0
1675884000,0,2023-02-08 19:20:00,269.079986,269.079986,268.444885,268.549987,247941.0
1675884300,0,2023-02-08 19:25:00,268.570007,268.640014,268.029998,268.130004,265386.0
1675884600,0,2023-02-08 19:30:00,268.140014,268.290008,267.690002,267.804992,299467.0
1675884900,0,2023-02-08 19:35:00,267.809997,267.920013,267.510009,267.73999,288516.0
1675885200,0,2023-02-08 19:40:00,267.760009,267.890014,266.880004,267.140014,504341.0
1675885500,0,2023-02-08 19:45:00,267.130004,267.149993,266.660003,266.930511,399215.0
1675885800,0,2023-02-08 19:50:00,266.940002,267.470001,266.940002,267.290008,275119.0
1675886100,0,2023-02-08 19:55:00,267.290008,267.649993,267.218505,267.470001,237187.0
1675886400,0,2023-02-08 20:00:00,267.470001,267.570007,266.820007,266.899993,354655.0
1675886700,0,2023-02-08 20:05:00,266.877014,266.929992,266.459991,266.850006,390071.0
1675887000,0,2023-02-08 20:10:00,266.839996,266.909393,266.510101,266.769989,336867.0
1675887300,0,2023-02-08 20:15:00,266.777404,267.23999,266.73001,266.75,306390.0
1675887600,0,2023-02-08 20:20:00,266.760009,267.179992,266.75,266.780487,337429.0
1675887900,0,2023-02-08 20:25:00,266.790008,266.890014,266.23001,266.370086,351414.0
1675888200,0,2023-02-08 20:30:00,266.369995,266.799987,266.209991,266.334991,365215.0
1675888500,0,2023-02-08 20:35:00,266.339996,267.019989,266.291595,267.0,423666.0
1675888800,0,2023-02-08 20:40:00,267.0,267.48001,266.815002,267.320007,510610.0
1675889100,0,2023-02-08 20:45:00,267.334991,267.553009,267.179992,267.429992,484260.0
1675889400,0,2023-02-08 20:50:00,267.470001,267.769989,266.769989,267.25,964024.0
1675889700,0,2023-02-08 20:55:00,267.290008,267.359008,266.470001,266.679992,2060785.0
1675953000,0,2023-02-09 14:30:00,273.799987,273.98001,271.299987,271.771087,4653448.0
1675953300,0,2023-02-09 14:35:00,271.795013,271.880004,270.619995,270.856903,1065386.0
1675953600,0,2023-02-09 14:40:00,270.890014,271.0,269.660003,269.880004,946444.0
1675953900,0,2023-02-09 14:45:00,269.859985,270.839996,269.670013,270.510009,721752.0
1675954200,0,2023-02-09 14:50:00,270.519989,271.440002,270.519989,271.135009,744901.0
1675954500,0,2023-02-09 14:55:00,271.149993,272.040008,271.013305,271.5,592286.0
1675954800,0,2023-02-09 15:00:00,271.494995,271.828796,270.73001,271.220306,517837.0
1675955100,0,2023-02-09 15:05:00,271.255004,272.25,271.190002,271.885009,500002.0
1675955400,0,2023-02-09 15:10:00,271.890014,272.700012,271.609985,271.901885,701672.0
1675955700,0,2023-02-09 15:15:00,271.920013,272.481994,271.820007,271.850097,622478.0
1675956000,0,2023-02-09 15:20:00,271.869995,271.926788,270.829986,270.859985,544012.0
1675956300,0,2023-02-09 15:25:00,270.858001,270.954986,269.920013,270.25,519605.0
1675956600,0,2023-02-09 15:30:00,270.220001,270.570007,270.019989,270.309997,366539.0
1675956900,0,2023-02-09 15:35:00,270.308013,270.760009,269.959991,270.078796,412056.0
1675957200,0,2023-02-09 15:40:00,270.059997,270.23999,269.510009,270.079986,491608.0
1675957500,0,2023-02-09 15:45:00,270.10791,270.959991,270.040008,270.85501,317323.0
1675957800,0,2023-02-09 15:50:00,270.880004,271.190002,270.510009,270.529998,226631.0
1675958100,0,2023-02-09 15:55:00,270.220001,270.929992,270.130004,270.859985,298579.0
1675958400,0,2023-02-09 16:00:00,270.85501,270.85501,269.399993,269.86499,362200.0
1675958700,0,2023-02-09 16:05:00,269.890014,270.443511,269.399993,270.309997,290355.0
1675959000,0,2023-02-09 16:10:00,270.295013,270.399993,269.890014,270.200012,212307.0
1675959300,0,2023-02-09 16:15:00,270.179992,270.209991,269.399993,269.470001,230626.0
1675959600,0,2023-02-09 16:20:00,269.459991,269.600006,268.5,268.619995,454894.0
1675959900,0,2023-02-09 16:25:00,268.61499,269.079986,268.494995,268.940002,385152.0
1675960200,0,2023-02-09 16:30:00,268.970001,269.279998,268.630004,268.997985,261226.0
1675960500,0,2023-02-09 16:35:00,269.0,269.739898,268.970001,269.709991,344127.0
1675960800,0,2023-02-09 16:40:00,269.720001,269.940002,269.290008,269.48999,415103.0
1675961100,0,2023-02-09 16:45:00,269.470001,269.559997,268.839996,268.839996,252348.0
1675961400,0,2023-02-09 16:50:00,268.820007,268.98001,268.470001,268.890014,324344.0
1675961700,0,2023-02-09 16:55:00,268.919891,269.079986,268.589996,268.829986,237803.0
1675962000,0,2023-02-09 17:00:00,268.809997,269.380004,268.709991,269.309997,280300.0
1675962300,0,2023-02-09 17:05:00,269.290008,269.670013,269.25,269.559997,240002.0
1675962600,0,2023-02-09 17:10:00,269.593994,269.880004,269.5,269.519989,179315.0
1675962900,0,2023-02-09 17:15:00,269.510009,269.659301,269.100006,269.579986,212744.0
1675963200,0,2023-02-09 17:20:00,269.559997,269.609985,269.130004,269.390014,155392.0
1675963500,0,2023-02-09 17:25:00,269.399993,269.510009,268.529998,268.704986,268512.0
1675963800,0,2023-02-09 17:30:00,268.709991,268.829986,268.220001,268.285003,312931.0
1675964100,0,2023-02-09 17:35:00,268.269989,268.420013,267.589996,267.785095,264845.0
1675964400,0,2023-02-09 17:40:00,267.790008,268.089996,267.600006,267.820007,302352.0
1675964700,0,2023-02-09 17:45:00,267.799987,267.820007,267.049987,267.109985,335565.0
1675965000,0,2023-02-09 17:50:00,267.089996,267.619995,266.98999,267.609985,312137.0
1675965300,0,2023-02-09 17:55:00,267.619995,267.790008,267.470001,267.73001,192506.0
1675965600,0,2023-02-09 18:00:00,267.720001,267.73999,267.070007,267.410003,263775.0
1675965900,0,2023-02-09 18:05:00,267.359985,267.4664,266.970001,267.149993,217131.0
1675966200,0,2023-02-09 18:10:00,267.140014,267.404998,267.029998,267.325012,243349.0
1675966500,0,2023-02-09 18:15:00,267.309997,267.459899,266.929992,267.029998,222752.0
1675966800,0,2023-02-09 18:20:00,267.019989,267.290008,266.869995,266.981109,409223.0
1675967100,0,2023-02-09 18:25:00,266.975006,267.369995,266.820007,266.859985,176058.0
1675967400,0,2023-02-09 18:30:00,266.869995,267.529998,266.575012,267.464996,265192.0
1675967700,0,2023-02-09 18:35:00,267.459991,267.459991,266.98001,267.119995,180087.0
1675968000,0,2023-02-09 18:40:00,267.140014,267.184997,266.760009,266.839996,273462.0
1675968300,0,2023-02-09 18:45:00,266.845001,266.940002,266.369995,266.723114,344014.0
1675968600,0,2023-02-09 18:50:00,266.718292,266.769989,266.290008,266.510009,211197.0
1675968900,0,2023-02-09 18:55:00,266.519989,266.519989,265.540008,265.690002,260192.0
1675969200,0,2023-02-09 19:00:00,265.690002,266.130004,265.600006,265.940002,370077.0
1675969500,0,2023-02-09 19:05:00,265.899993,266.140014,265.510009,265.809997,252628.0
1675969800,0,2023-02-09 19:10:00,265.829986,265.829986,265.049987,265.420104,236875.0
1675970100,0,2023-02-09 19:15:00,265.424987,265.519897,265.059997,265.5,300420.0
1675970400,0,2023-02-09 19:20:00,265.5,265.630004,265.144989,265.440002,163018.0
1675970700,0,2023-02-09 19:25:00,265.440002,265.829986,265.434997,265.5,218292.0
1675971000,0,2023-02-09 19:30:00,265.5,265.829986,265.450012,265.549987,289108.0
1675971300,0,2023-02-09 19:35:00,265.540008,265.700012,265.450012,265.519989,197680.0
1675971600,0,2023-02-09 19:40:00,265.529998,266.190002,265.48001,266.0,202123.0
1675971900,0,2023-02-09 19:45:00,265.98999,266.049987,265.429992,265.839996,167362.0
1675972200,0,2023-02-09 19:50:00,265.829986,265.880004,265.559997,265.619995,144228.0
1675972500,0,2023-02-09 19:55:00,265.600006,265.670013,265.350006,265.48001,141015.0
1675972800,0,2023-02-09 20:00:00,265.470001,265.641601,264.839996,264.869995,382404.0
1675973100,0,2023-02-09 20:05:00,264.850006,265.079986,264.429992,265.045013,281730.0
1675973400,0,2023-02-09 20:10:00,265.040008,265.050109,264.649993,264.700012,210939.0
1675973700,0,2023-02-09 20:15:00,264.670013,264.689086,264.320007,264.415008,289897.0
1675974000,0,2023-02-09 20:20:00,264.420013,264.649993,263.880004,263.929992,272540.0
1675974300,0,2023-02-09 20:25:00,263.959991,264.049987,263.380004,263.559997,350501.0
1675974600,0,2023-02-09 20:30:00,263.570007,263.570007,263.019989,263.170013,368857.0
1675974900,0,2023-02-09 20:35:00,263.160003,263.540008,262.799987,263.519989,569537.0
1675975200,0,2023-02-09 20:40:00,263.540008,263.700012,263.255004,263.609985,427680.0
1675975500,0,2023-02-09 20:45:00,263.640014,263.920013,263.48001,263.73999,552789.0
1675975800,0,2023-02-09 20:50:00,263.73999,264.720001,263.734985,264.359985,801051.0
1675976100,0,2023-02-09 20:55:00,264.369995,264.420013,263.390014,263.73999,1716382.0
1676039400,0,2023-02-10 14:30:00,261.529998,263.299987,261.5,263.125,2401307.0
1676039700,0,2023-02-10 14:35:00,263.130004,263.190002,261.600006,261.877288,586568.0
1676040000,0,2023-02-10 14:40:00,261.859985,262.113189,260.959991,261.929992,543519.0
1676040300,0,2023-02-10 14:45:00,261.899993,263.149993,261.60501,262.943206,436703.0
1676040600,0,2023-02-10 14:50:00,262.958801,263.260009,261.859985,262.049987,389457.0
1676040900,0,2023-02-10 14:55:00,262.0,262.5,261.910003,262.235107,320451.0
1676041200,0,2023-02-10 15:00:00,262.170013,262.220001,261.179992,261.740112,535150.0
1676041500,0,2023-02-10 15:05:00,261.769989,262.799987,261.769989,262.670013,410186.0
1676041800,0,2023-02-10 15:10:00,262.619995,263.920013,262.529998,263.660003,502157.0
1676042100,0,2023-02-10 15:15:00,263.690002,264.089996,263.059997,263.369995,440670.0
1676042400,0,2023-02-10 15:20:00,263.350006,263.73999,262.772888,263.339996,335249.0
1676042700,0,2023-02-10 15:25:00,263.330108,263.450012,262.679992,262.940002,269619.0
1676043000,0,2023-02-10 15:30:00,262.934997,263.220001,262.519989,262.790008,225864.0
1676043300,0,2023-02-10 15:35:00,262.819396,263.359405,262.320007,262.579986,400294.0
1676043600,0,2023-02-10 15:40:00,262.529998,262.529998,262.029998,262.149993,328542.0
1676043900,0,2023-02-10 15:45:00,262.109985,262.369995,261.890014,262.264587,331919.0
1676044200,0,2023-02-10 15:50:00,262.260009,262.399993,261.459991,261.899993,294732.0
1676044500,0,2023-02-10 15:55:00,261.890014,262.5,261.519989,262.420013,283449.0
1676044800,0,2023-02-10 16:00:00,262.420013,262.910003,262.200012,262.380004,231298.0
1676045100,0,2023-02-10 16:05:00,262.380004,262.674987,261.959991,262.600006,229171.0
1676045400,0,2023-02-10 16:10:00,262.589996,262.959991,261.880004,262.350006,209492.0
1676045700,0,2023-02-10 16:15:00,262.359985,262.73999,262.269989,262.668395,153643.0
1676046000,0,2023-02-10 16:20:00,262.670013,263.279998,262.510009,263.23999,228271.0
1676046300,0,2023-02-10 16:25:00,263.23999,263.23999,262.369995,262.499786,216402.0
1676046600,0,2023-02-10 16:30:00,262.510009,262.640014,261.970001,262.200012,232643.0
1676046900,0,2023-02-10 16:35:00,262.160003,262.600006,261.929992,262.100006,168055.0
1676047200,0,2023-02-10 16:40:00,262.130004,262.454986,261.998413,262.089996,145143.0
1676047500,0,2023-02-10 16:45:00,262.089996,262.290008,261.649993,261.915008,192309.0
1676047800,0,2023-02-10 16:50:00,261.899993,261.954986,261.619995,261.899993,133087.0
1676048100,0,2023-02-10 16:55:00,261.899993,261.950012,261.149993,261.350006,190054.0
1676048400,0,2023-02-10 17:00:00,261.359985,261.5,260.665008,260.738006,266225.0
1676048700,0,2023-02-10 17:05:00,260.700012,261.149993,260.661987,261.040008,178982.0
1676049000,0,2023-02-10 17:10:00,261.049987,261.440002,261.037994,261.119995,200830.0
1676049300,0,2023-02-10 17:15:00,261.100006,261.380004,260.859985,260.940002,225021.0
1676049600,0,2023-02-10 17:20:00,260.920013,261.420013,260.920013,261.359985,185944.0
1676049900,0,2023-02-10 17:25:00,261.380004,261.579986,260.98001,261.2984,179236.0
1676050200,0,2023-02-10 17:30:00,261.279998,261.670013,261.070007,261.200012,176726.0
1676050500,0,2023-02-10 17:35:00,261.209991,261.410003,260.98001,261.019989,142045.0
1676050800,0,2023-02-10 17:40:00,261.029998,261.410003,260.968902,261.024993,131699.0
1676051100,0,2023-02-10 17:45:00,261.040008,261.399993,260.869995,260.880004,126481.0
1676051400,0,2023-02-10 17:50:00,260.911499,261.350006,260.854095,261.260009,153848.0
1676051700,0,2023-02-10 17:55:00,261.225006,261.674011,261.190002,261.669891,162451.0
1676052000,0,2023-02-10 18:00:00,261.679992,261.820007,261.399993,261.420013,167209.0
1676052300,0,2023-02-10 18:05:00,261.420013,261.589996,261.339996,261.399993,174751.0
1676052600,0,2023-02-10 18:10:00,261.410003,261.640014,261.220001,261.540008,138163.0
1676052900,0,2023-02-10 18:15:00,261.529998,262.149993,261.529998,262.119995,179695.0
1676053200,0,2023-02-10 18:20:00,262.119995,262.778991,262.100006,262.410003,229763.0
1676053500,0,2023-02-10 18:25:00,262.392089,262.660003,262.23001,262.266693,112463.0
1676053800,0,2023-02-10 18:30:00,262.290008,262.290008,261.859985,262.144989,158389.0
1676054100,0,2023-02-10 18:35:00,262.130004,262.48001,261.98999,262.43811,123381.0
1676054400,0,2023-02-10 18:40:00,262.429992,262.429992,261.690002,261.869995,149271.0
1676054700,0,2023-02-10 18:45:00,261.869995,262.179992,261.790008,262.149993,85744.0
1676055000,0,2023-02-10 18:50:00,262.140014,262.190002,261.829986,262.0,128112.0
1676055300,0,2023-02-10 18:55:00,261.98999,262.019989,261.709991,261.73001,128296.0
1676055600,0,2023-02-10 19:00:00,261.73999,261.984985,261.670013,261.75,151336.0
1676055900,0,2023-02-10 19:05:00,261.760009,261.880004,261.679992,261.720001,138298.0
1676056200,0,2023-02-10 19:10:00,261.700012,262.021789,261.680114,261.959991,118728.0
1676056500,0,2023-02-10 19:15:00,261.959991,262.200012,261.930206,262.119995,117449.0
1676056800,0,2023-02-10 19:20:00,262.119995,262.220001,261.769989,261.809997,98903.0
1676057100,0,2023-02-10 19:25:00,261.790008,261.790008,261.295013,261.350006,155804.0
1676057400,0,2023-02-10 19:30:00,261.350006,261.654998,261.059997,261.589996,220541.0
1676057700,0,2023-02-10 19:35:00,261.60501,261.890014,261.553405,261.859985,151307.0
1676058000,0,2023-02-10 19:40:00,261.880004,261.899993,261.445007,261.630004,140376.0
1676058300,0,2023-02-10 19:45:00,261.660003,261.815002,261.440002,261.769989,114751.0
1676058600,0,2023-02-10 19:50:00,261.760009,262.170013,261.709991,262.043487,189439.0
1676058900,0,2023-02-10 19:55:00,262.040008,262.079986,261.760009,261.875,148261.0
1676059200,0,2023-02-10 20:00:00,261.890014,262.179992,261.653594,261.709991,176743.0
1676059500,0,2023-02-10 20:05:00,261.73001,262.100006,261.73001,261.869995,138709.0
1676059800,0,2023-02-10 20:10:00,261.880004,262.190002,261.725006,261.839996,175310.0
1676060100,0,2023-02-10 20:15:00,261.849914,261.920013,261.529998,261.660003,192919.0
1676060400,0,2023-02-10 20:20:00,261.600006,261.760009,261.359985,261.361999,250900.0
1676060700,0,2023-02-10 20:25:00,261.351989,261.73001,261.351989,261.73001,176529.0
1676061000,0,2023-02-10 20:30:00,261.73999,262.029907,261.60501,262.015014,287008.0
1676061300,0,2023-02-10 20:35:00,262.005004,262.420013,261.920013,262.390106,233574.0
1676061600,0,2023-02-10 20:40:00,262.399993,262.640014,262.258789,262.549987,314415.0
1676061900,0,2023-02-10 20:45:00,262.540008,263.290008,262.519989,263.179992,476498.0
1676062200,0,2023-02-10 20:50:00,263.190002,263.529998,262.650512,263.084991,611187.0
1676062500,0,2023-02-10 20:55:00,263.100006,263.420013,262.760009,263.100006,1102133.0
1676298600,0,2023-02-13 14:30:00,267.640014,269.535003,267.149993,269.089996,2951598.0
1676298900,0,2023-02-13 14:35:00,269.11499,270.119995,268.679992,269.679901,1416883.0
1676299200,0,2023-02-13 14:40:00,269.690002,270.73999,269.575012,270.23999,1274117.0
1676299500,0,2023-02-13 14:45:00,270.234985,270.950012,270.0,270.5,868497.0
1676299800,0,2023-02-13 14:50:00,270.5,271.089996,270.23999,270.880004,891477.0
1676300100,0,2023-02-13 14:55:00,270.910003,272.609985,270.899993,272.48999,1289177.0
1676300400,0,2023-02-13 15:00:00,272.48999,273.0,272.05429,272.089996,1155625.0
1676300700,0,2023-02-13 15:05:00,272.080291,272.429992,271.609985,271.859985,902230.0
1676301000,0,2023-02-13 15:10:00,271.839996,272.25,271.369995,271.429992,764533.0
1676301300,0,2023-02-13 15:15:00,271.429901,271.850006,271.200012,271.808288,710112.0
1676301600,0,2023-02-13 15:20:00,271.809997,272.190002,271.649993,271.850006,594383.0
1676301900,0,2023-02-13 15:25:00,271.836914,272.019989,271.359985,271.885009,558618.0
1676302200,0,2023-02-13 15:30:00,271.899993,272.399993,271.760009,272.070007,521387.0
1676302500,0,2023-02-13 15:35:00,272.064392,272.301605,271.226013,271.226013,498204.0
1676302800,0,2023-02-13 15:40:00,271.23001,271.398803,270.890014,271.036804,579767.0
1676303100,0,2023-02-13 15:45:00,271.040008,271.584991,270.910003,271.464996,492807.0
1676303400,0,2023-02-13 15:50:00,271.470001,272.109893,271.190002,271.899993,512674.0
1676303700,0,2023-02-13 15:55:00,271.890014,272.11499,271.619995,271.670013,366277.0
1676304000,0,2023-02-13 16:00:00,271.679992,272.309997,271.679992,272.160003,390001.0
1676304300,0,2023-02-13 16:05:00,272.179992,272.675994,272.089996,272.670013,392813.0
1676304600,0,2023-02-13 16:10:00,272.670013,273.100006,272.5401,273.049987,552719.0
1676304900,0,2023-02-13 16:15:00,273.040008,273.23001,272.720001,272.890014,446174.0
1676305200,0,2023-02-13 16:20:00,272.899993,273.200012,272.644989,272.910003,371487.0
1676305500,0,2023-02-13 16:25:00,272.899993,273.660003,272.839996,273.510009,613037.0
1676305800,0,2023-02-13 16:30:00,273.540008,274.140014,273.519989,273.820098,824291.0
1676306100,0,2023-02-13 16:35:00,273.834991,273.940002,273.119995,273.519989,442044.0
1676306400,0,2023-02-13 16:40:00,273.522003,274.290008,273.519989,274.240112,641951.0
1676306700,0,2023-02-13 16:45:00,274.230102,274.339996,274.070007,274.329986,516207.0
1676307000,0,2023-02-13 16:50:00,274.329986,274.600006,274.170013,274.209991,575242.0
1676307300,0,2023-02-13 16:55:00,274.190093,274.220001,273.48001,273.654998,561996.0
1676307600,0,2023-02-13 17:00:00,273.649993,273.839996,273.200012,273.23999,363608.0
1676307900,0,2023-02-13 17:05:00,273.220001,273.570007,273.203186,273.380004,339650.0
1676308200,0,2023-02-13 17:10:00,273.369995,273.464996,273.089996,273.119995,270911.0
1676308500,0,2023-02-13 17:15:00,273.112091,273.390014,273.109985,273.279998,342480.0
1676308800,0,2023-02-13 17:20:00,273.279998,273.529998,272.890014,273.329895,412540.0
1676309100,0,2023-02-13 17:25:00,273.320007,273.320007,272.559997,272.73001,335691.0
1676309400,0,2023-02-13 17:30:00,272.73999,272.869995,272.369995,272.539886,351261.0
1676309700,0,2023-02-13 17:35:00,272.5372,272.799987,272.332794,272.772399,272742.0
1676310000,0,2023-02-13 17:40:00,272.785003,272.790008,272.320007,272.459991,285813.0
1676310300,0,2023-02-13 17:45:00,272.470001,272.489898,272.019989,272.290008,431461.0
1676310600,0,2023-02-13 17:50:00,272.299987,272.299987,272.019989,272.059997,211382.0
1676310900,0,2023-02-13 17:55:00,272.054992,272.390014,271.790008,272.329986,503289.0
1676311200,0,2023-02-13 18:00:00,272.309997,272.459991,272.049987,272.084991,268381.0
1676311500,0,2023-02-13 18:05:00,272.079986,272.100189,271.359985,271.410003,282322.0
1676311800,0,2023-02-13 18:10:00,271.399993,271.660003,271.390014,271.440002,268961.0
1676312100,0,2023-02-13 18:15:00,271.399993,271.73001,271.375,271.453399,274472.0
1676312400,0,2023-02-13 18:20:00,271.450012,271.769897,271.281799,271.630004,255212.0
1676312700,0,2023-02-13 18:25:00,271.640014,272.459991,271.640014,272.372894,355635.0
1676313000,0,2023-02-13 18:30:00,272.394989,272.519989,272.140014,272.174987,230574.0
1676313300,0,2023-02-13 18:35:00,272.184997,272.240692,271.829986,271.928802,233597.0
1676313600,0,2023-02-13 18:40:00,271.931488,271.970001,271.340087,271.353485,215297.0
1676313900,0,2023-02-13 18:45:00,271.359985,271.69989,271.160003,271.600006,392032.0
1676314200,0,2023-02-13 18:50:00,271.600006,271.98001,271.570098,271.831909,275746.0
1676314500,0,2023-02-13 18:55:00,271.839996,272.299987,271.839996,272.220001,323611.0
1676314800,0,2023-02-13 19:00:00,272.194,272.25,271.899993,272.079986,262616.0
1676315100,0,2023-02-13 19:05:00,272.079986,272.089996,271.630004,271.828796,270116.0
1676315400,0,2023-02-13 19:10:00,271.890014,271.915008,271.440002,271.644989,259100.0
1676315700,0,2023-02-13 19:15:00,271.660003,271.920013,271.529998,271.79309,244535.0
1676316000,0,2023-02-13 19:20:00,271.799987,271.959991,271.619995,271.679992,202900.0
1676316300,0,2023-02-13 19:25:00,271.640014,271.690002,271.170013,271.260009,264345.0
1676316600,0,2023-02-13 19:30:00,271.279998,271.309997,270.660003,270.820007,476518.0
1676316900,0,2023-02-13 19:35:00,270.815002,271.48999,270.769989,271.086791,432652.0
1676317200,0,2023-02-13 19:40:00,271.075012,271.109985,270.450012,270.760101,329539.0
1676317500,0,2023-02-13 19:45:00,270.760009,270.779998,270.220001,270.410003,307987.0
1676317800,0,2023-02-13 19:50:00,270.390014,270.850006,270.279998,270.670013,334931.0
1676318100,0,2023-02-13 19:55:00,270.670013,271.209991,270.600006,271.200012,276494.0
1676318400,0,2023-02-13 20:00:00,271.20401,271.209991,270.429992,270.640014,326694.0
1676318700,0,2023-02-13 20:05:00,270.660003,271.140014,270.619995,271.140014,306714.0
1676319000,0,2023-02-13 20:10:00,271.140014,271.25,270.899993,271.019989,262072.0
1676319300,0,2023-02-13 20:15:00,271.029998,271.148193,270.73999,271.109985,395198.0
1676319600,0,2023-02-13 20:20:00,271.100006,271.23001,270.679992,270.700012,318138.0
1676319900,0,2023-02-13 20:25:00,270.704986,271.070007,270.679992,271.070007,344866.0
1676320200,0,2023-02-13 20:30:00,271.070007,271.570007,271.059997,271.179992,549895.0
1676320500,0,2023-02-13 20:35:00,271.190002,271.359985,271.119995,271.200012,331633.0
1676320800,0,2023-02-13 20:40:00,271.200012,271.410003,270.904998,270.966003,462093.0
1676321100,0,2023-02-13 20:45:00,270.959991,271.350006,270.850006,271.170013,525489.0
1676321400,0,2023-02-13 20:50:00,271.170013,271.179992,270.510009,270.709991,836200.0
1676321700,0,2023-02-13 20:55:00,270.720001,271.320007,270.600006,271.309997,1315641.0
1676385000,0,2023-02-14 14:30:00,272.0,272.23001,270.609985,271.595001,3066969.0
1676385300,0,2023-02-14 14:35:00,271.609985,271.899902,270.010009,271.320007,1083122.0
1676385600,0,2023-02-14 14:40:00,271.331207,272.299987,270.920013,271.540008,819239.0
1676385900,0,2023-02-14 14:45:00,271.540008,272.269989,271.25,271.910003,688211.0
1676386200,0,2023-02-14 14:50:00,271.920013,271.929992,270.600006,271.019989,569692.0
1676386500,0,2023-02-14 14:55:00,271.010009,272.089996,271.010009,271.75,633496.0
1676386800,0,2023-02-14 15:00:00,271.709991,273.399993,271.709991,272.924987,724730.0
1676387100,0,2023-02-14 15:05:00,272.940002,274.16809,272.649993,274.130004,642937.0
1676387400,0,2023-02-14 15:10:00,274.130096,274.970001,273.709991,274.640014,827907.0
1676387700,0,2023-02-14 15:15:00,274.619995,274.748992,273.369995,273.450012,621452.0
1676388000,0,2023-02-14 15:20:00,273.460113,274.644989,273.420013,273.970001,490379.0
1676388300,0,2023-02-14 15:25:00,273.985595,274.23999,272.529998,272.589996,611538.0
1676388600,0,2023-02-14 15:30:00,272.562805,272.859985,271.934997,272.380096,476758.0
1676388900,0,2023-02-14 15:35:00,272.359985,272.359985,270.579986,270.589996,801313.0
1676389200,0,2023-02-14 15:40:00,270.619995,270.890014,270.130004,270.327392,609839.0
1676389500,0,2023-02-14 15:45:00,270.292999,271.130004,269.279998,270.859985,807672.0
1676389800,0,2023-02-14 15:50:00,270.869995,270.910003,269.850006,270.279998,422757.0
1676390100,0,2023-02-14 15:55:00,270.299896,271.140014,270.0,270.829986,374171.0
1676390400,0,2023-02-14 16:00:00,270.809997,271.920013,270.619995,271.25,502190.0
1676390700,0,2023-02-14 16:05:00,271.160003,271.920013,270.609985,270.73001,332917.0
1676391000,0,2023-02-14 16:10:00,270.755004,271.220001,270.410003,271.010009,314998.0
1676391300,0,2023-02-14 16:15:00,271.010009,271.609985,270.740112,271.609985,393730.0
1676391600,0,2023-02-14 16:20:00,271.625,271.640014,271.019989,271.549987,282943.0
1676391900,0,2023-02-14 16:25:00,271.575012,271.690002,270.23999,270.5,482463.0
1676392200,0,2023-02-14 16:30:00,270.559997,270.73999,270.200012,270.510009,573100.0
1676392500,0,2023-02-14 16:35:00,270.5,270.799987,269.940002,270.055206,362836.0
1676392800,0,2023-02-14 16:40:00,270.100006,270.339996,269.510009,269.940002,360532.0
1676393100,0,2023-02-14 16:45:00,269.880004,270.549896,269.790008,270.290008,362341.0
1676393400,0,2023-02-14 16:50:00,270.260009,270.429992,269.729095,270.209991,272113.0
1676393700,0,2023-02-14 16:55:00,270.209991,270.850006,270.149993,270.686614,287855.0
1676394000,0,2023-02-14 17:00:00,270.649993,271.179992,270.469696,270.829986,269783.0
1676394300,0,2023-02-14 17:05:00,270.839996,271.024993,270.595001,270.760009,199826.0
1676394600,0,2023-02-14 17:10:00,270.754791,271.279998,270.649993,270.929992,283832.0
1676394900,0,2023-02-14 17:15:00,270.959991,271.130004,270.609985,271.015014,340934.0
1676395200,0,2023-02-14 17:20:00,271.010009,271.305511,270.470001,270.649993,241590.0
1676395500,0,2023-02-14 17:25:00,270.619995,271.181091,270.529998,270.579193,274642.0
1676395800,0,2023-02-14 17:30:00,270.60501,271.044799,270.519989,271.044799,230080.0
1676396100,0,2023-02-14 17:35:00,271.049987,271.129913,270.640014,270.815002,165810.0
1676396400,0,2023-02-14 17:40:00,270.799987,271.135009,270.609985,270.850006,213653.0
1676396700,0,2023-02-14 17:45:00,270.869995,271.019989,270.559997,270.75,176087.0
1676397000,0,2023-02-14 17:50:00,270.73999,270.73999,270.190002,270.510009,166714.0
1676397300,0,2023-02-14 17:55:00,270.510009,271.179992,270.510009,270.950012,189215.0
1676397600,0,2023-02-14 18:00:00,270.950012,272.459991,270.809997,272.23999,428193.0
1676397900,0,2023-02-14 18:05:00,272.269989,272.950012,272.269989,272.410003,282757.0
1676398200,0,2023-02-14 18:10:00,272.420013,272.619995,272.154998,272.5,267760.0
1676398500,0,2023-02-14 18:15:00,272.519989,273.339202,272.299987,272.507598,260900.0
1676398800,0,2023-02-14 18:20:00,272.540496,272.858795,272.269989,272.510009,182497.0
1676399100,0,2023-02-14 18:25:00,272.48999,272.5,271.970001,272.220001,224456.0
1676399400,0,2023-02-14 18:30:00,272.214996,272.505004,272.019989,272.48999,176655.0
1676399700,0,2023-02-14 18:35:00,272.478485,273.005004,272.46759,272.810913,200692.0
1676400000,0,2023-02-14 18:40:00,272.850006,272.960998,271.982513,272.005004,217516.0
1676400300,0,2023-02-14 18:45:00,272.100006,272.630004,272.100006,272.589996,173036.0
1676400600,0,2023-02-14 18:50:00,272.579986,272.964996,272.407806,272.720001,182345.0
1676400900,0,2023-02-14 18:55:00,272.73999,272.98001,272.679992,272.790008,173734.0
1676401200,0,2023-02-14 19:00:00,272.802886,273.23001,272.690002,272.769989,443540.0
1676401500,0,2023-02-14 19:05:00,272.769989,272.790008,271.660003,272.279998,352026.0
1676401800,0,2023-02-14 19:10:00,272.329986,272.799987,272.269989,272.695007,173996.0
1676402100,0,2023-02-14 19:15:00,272.679992,273.529998,272.679992,273.119995,283042.0
1676402400,0,2023-02-14 19:20:00,273.11499,273.450012,273.059997,273.170013,202483.0
1676402700,0,2023-02-14 19:25:00,273.179992,273.269897,272.75,273.040008,167240.0
1676403000,0,2023-02-14 19:30:00,273.029998,273.399993,272.98001,273.369995,231702.0
1676403300,0,2023-02-14 19:35:00,273.404113,273.720001,273.25,273.589996,855020.0
1676403600,0,2023-02-14 19:40:00,273.603393,273.880004,273.540008,273.869995,198073.0
1676403900,0,2023-02-14 19:45:00,273.903503,273.944091,273.570007,273.720001,224727.0
1676404200,0,2023-02-14 19:50:00,273.720001,273.864105,273.040008,273.18399,221034.0
1676404500,0,2023-02-14 19:55:00,273.179992,273.279998,272.929992,273.019989,331334.0
1676404800,0,2023-02-14 20:00:00,273.040008,273.179992,272.859985,272.98999,201171.0
1676405100,0,2023-02-14 20:05:00,273.019989,273.160003,272.929992,273.040008,193588.0
1676405400,0,2023-02-14 20:10:00,273.049987,273.130004,272.549987,273.002014,238893.0
1676405700,0,2023-02-14 20:15:00,273.010009,273.179992,272.720001,273.029998,169010.0
1676406000,0,2023-02-14 20:20:00,273.059997,273.279998,272.869995,273.23001,205959.0
1676406300,0,2023-02-14 20:25:00,273.179992,273.290496,272.649993,272.705902,276116.0
1676406600,0,2023-02-14 20:30:00,272.709991,272.959991,272.350006,272.679992,318554.0
1676406900,0,2023-02-14 20:35:00,272.670013,273.070007,272.640014,272.98001,338692.0
1676407200,0,2023-02-14 20:40:00,273.0,273.170501,272.831298,273.130004,296504.0
1676407500,0,2023-02-14 20:45:00,273.119995,273.23999,272.910003,272.98001,387139.0
1676407800,0,2023-02-14 20:50:00,272.959991,273.019989,272.600006,272.98001,519617.0
1676408100,0,2023-02-14 20:55:00,272.98001,273.220001,271.920013,272.040008,1229197.0
1676471400,0,2023-02-15 14:30:00,268.320007,269.899993,268.220001,269.299987,1719296.0
1676471700,0,2023-02-15 14:35:00,269.299987,270.48001,269.100006,270.160095,645514.0
1676472000,0,2023-02-15 14:40:00,270.200012,270.73001,269.5,269.75,575476.0
1676472300,0,2023-02-15 14:45:00,269.75,270.079986,269.23001,270.040008,349924.0
1676472600,0,2023-02-15 14:50:00,270.079986,270.309997,268.850006,269.249206,477405.0
1676472900,0,2023-02-15 14:55:00,269.246002,269.549987,269.077209,269.285003,291471.0
1676473200,0,2023-02-15 15:00:00,269.299987,269.889892,268.720001,268.882812,365572.0
1676473500,0,2023-02-15 15:05:00,268.880004,269.070007,268.170013,268.350006,390256.0
1676473800,0,2023-02-15 15:10:00,268.360107,268.639404,267.940002,268.179992,438902.0
1676474100,0,2023-02-15 15:15:00,268.179992,269.070007,268.160003,268.96701,415930.0
1676474400,0,2023-02-15 15:20:00,268.940002,269.119995,268.369995,268.390014,291867.0
1676474700,0,2023-02-15 15:25:00,268.390014,268.48001,267.839996,267.959991,349250.0
1676475000,0,2023-02-15 15:30:00,268.009887,268.630004,267.670013,268.549987,1911048.0
1676475300,0,2023-02-15 15:35:00,268.519989,268.579986,267.540008,267.895202,358927.0
1676475600,0,2023-02-15 15:40:00,267.899993,268.089996,266.950012,266.98001,471996.0
1676475900,0,2023-02-15 15:45:00,266.98999,267.0,266.529998,266.820007,469724.0
1676476200,0,2023-02-15 15:50:00,266.799987,267.469909,266.709197,267.170013,329257.0
1676476500,0,2023-02-15 15:55:00,267.244995,267.399993,266.630004,266.703308,264952.0
1676476800,0,2023-02-15 16:00:00,266.670013,267.440002,266.640014,267.369995,221713.0
1676477100,0,2023-02-15 16:05:00,267.369995,268.059997,267.309997,267.75,319235.0
1676477400,0,2023-02-15 16:10:00,267.758605,267.940002,267.510009,267.510589,234140.0
1676477700,0,2023-02-15 16:15:00,267.540008,267.749908,267.160003,267.376892,189494.0
1676478000,0,2023-02-15 16:20:00,267.380004,267.510009,267.130096,267.380004,186870.0
1676478300,0,2023-02-15 16:25:00,267.399993,268.040008,267.279998,267.959991,343009.0
1676478600,0,2023-02-15 16:30:00,267.98001,268.119995,267.329986,267.466796,264598.0
1676478900,0,2023-02-15 16:35:00,267.470001,267.470001,267.285003,267.299987,146709.0
1676479200,0,2023-02-15 16:40:00,267.299987,268.23999,267.279998,268.100006,287757.0
1676479500,0,2023-02-15 16:45:00,268.089996,268.18991,267.697998,267.75,233183.0
1676479800,0,2023-02-15 16:50:00,267.755004,267.890014,267.402008,267.420013,230118.0
1676480100,0,2023-02-15 16:55:00,267.420013,267.630004,266.649993,266.744995,411931.0
1676480400,0,2023-02-15 17:00:00,266.744995,266.98999,266.640106,266.859985,316201.0
1676480700,0,2023-02-15 17:05:00,266.869995,267.130004,266.179992,267.049987,366134.0
1676481000,0,2023-02-15 17:10:00,267.049987,267.195007,266.869995,267.165008,223514.0
1676481300,0,2023-02-15 17:15:00,267.144989,267.519989,267.010009,267.380004,239149.0
1676481600,0,2023-02-15 17:20:00,267.369995,267.609985,267.23999,267.429992,210362.0
1676481900,0,2023-02-15 17:25:00,267.415008,267.649993,267.23001,267.399993,221122.0
1676482200,0,2023-02-15 17:30:00,267.429992,267.679992,267.339996,267.679992,163401.0
1676482500,0,2023-02-15 17:35:00,267.670013,268.070007,267.48001,267.918701,266879.0
1676482800,0,2023-02-15 17:40:00,267.920013,268.140014,267.73001,267.98999,172937.0
1676483100,0,2023-02-15 17:45:00,268.019989,268.040008,267.48001,267.682891,139130.0
1676483400,0,2023-02-15 17:50:00,267.690002,267.869995,267.600006,267.859985,92251.0
1676483700,0,2023-02-15 17:55:00,267.869995,267.899993,267.410003,267.515014,115528.0
1676484000,0,2023-02-15 18:00:00,267.559997,267.839996,267.450012,267.510009,105525.0
1676484300,0,2023-02-15 18:05:00,267.5,267.760009,267.168701,267.760009,150859.0
1676484600,0,2023-02-15 18:10:00,267.779998,268.059997,267.728302,267.889892,154103.0
1676484900,0,2023-02-15 18:15:00,267.899993,268.083312,267.779998,268.059997,118575.0
1676485200,0,2023-02-15 18:20:00,268.089996,268.369995,268.010009,268.25,156718.0
1676485500,0,2023-02-15 18:25:00,268.25,268.320007,268.070007,268.111389,138989.0
1676485800,0,2023-02-15 18:30:00,268.140014,268.25,267.920013,268.140014,123473.0
1676486100,0,2023-02-15 18:35:00,268.140014,268.475006,268.0401,268.440002,165022.0
1676486400,0,2023-02-15 18:40:00,268.459991,268.98001,268.459991,268.782806,300873.0
1676486700,0,2023-02-15 18:45:00,268.774993,268.799987,268.529998,268.61499,201077.0
1676487000,0,2023-02-15 18:50:00,268.640014,268.670013,268.339996,268.584991,203874.0
1676487300,0,2023-02-15 18:55:00,268.600006,268.690002,268.320007,268.470001,1590638.0
1676487600,0,2023-02-15 19:00:00,268.470001,268.68991,268.380004,268.470001,191661.0
1676487900,0,2023-02-15 19:05:00,268.459991,269.130004,268.421691,268.960113,194494.0
1676488200,0,2023-02-15 19:10:00,268.959991,269.279998,268.890014,269.179992,193479.0
1676488500,0,2023-02-15 19:15:00,269.190002,269.200012,268.839996,268.839996,198034.0
1676488800,0,2023-02-15 19:20:00,268.829986,268.940002,268.640014,268.709991,171917.0
1676489100,0,2023-02-15 19:25:00,268.720001,268.73001,268.429992,268.529998,184899.0
1676489400,0,2023-02-15 19:30:00,268.529998,268.839996,268.5,268.600006,131865.0
1676489700,0,2023-02-15 19:35:00,268.60559,268.679992,268.25,268.589996,142617.0
1676490000,0,2023-02-15 19:40:00,268.600006,268.609985,268.329986,268.5,110688.0
1676490300,0,2023-02-15 19:45:00,268.527496,268.649993,268.157012,268.188812,162755.0
1676490600,0,2023-02-15 19:50:00,268.200012,268.35501,267.880096,268.029998,174843.0
1676490900,0,2023-02-15 19:55:00,268.059997,268.079986,267.559997,267.73001,195643.0
1676491200,0,2023-02-15 20:00:00,267.73999,268.23001,267.73999,268.190002,184703.0
1676491500,0,2023-02-15 20:05:00,268.183593,268.450012,268.183593,268.450012,156083.0
1676491800,0,2023-02-15 20:10:00,268.434997,268.540008,268.130401,268.150207,145378.0
1676492100,0,2023-02-15 20:15:00,268.179992,268.329986,267.948791,268.029907,138423.0
1676492400,0,2023-02-15 20:20:00,268.049987,268.109985,267.756195,267.850006,230435.0
1676492700,0,2023-02-15 20:25:00,267.880004,268.109985,267.779998,268.109985,194964.0
1676493000,0,2023-02-15 20:30:00,268.11621,268.258605,267.959991,268.200012,183282.0
1676493300,0,2023-02-15 20:35:00,268.190002,268.230194,267.970001,268.130004,174571.0
1676493600,0,2023-02-15 20:40:00,268.149993,268.260009,267.869995,267.940002,193938.0
1676493900,0,2023-02-15 20:45:00,267.929992,268.399993,267.903015,268.269989,317299.0
1676494200,0,2023-02-15 20:50:00,268.279998,268.440002,267.890014,268.339904,733379.0
1676494500,0,2023-02-15 20:55:00,268.339996,269.329986,268.149993,269.320007,1326003.0
1676557800,0,2023-02-16 14:30:00,264.019989,265.149993,263.679992,264.109985,2025619.0
1676558100,0,2023-02-16 14:35:00,264.130004,264.700012,263.100006,264.549987,1225821.0
1676558400,0,2023-02-16 14:40:00,264.549987,264.75,263.700012,264.10501,607120.0
1676558700,0,2023-02-16 14:45:00,264.089996,264.538208,263.69519,264.390014,484126.0
1676559000,0,2023-02-16 14:50:00,264.390014,264.98999,264.309997,264.450012,406749.0
1676559300,0,2023-02-16 14:55:00,264.450012,264.724609,264.100006,264.369995,350218.0
1676559600,0,2023-02-16 15:00:00,264.350006,264.73001,264.070007,264.450012,334846.0
1676559900,0,2023-02-16 15:05:00,264.440002,265.790008,264.380004,265.380004,558184.0
1676560200,0,2023-02-16 15:10:00,265.320007,265.820007,264.839996,264.910003,311240.0
1676560500,0,2023-02-16 15:15:00,264.890014,265.369995,264.5,265.290008,316510.0
1676560800,0,2023-02-16 15:20:00,265.269989,266.179992,265.23001,265.679992,377576.0
1676561100,0,2023-02-16 15:25:00,265.690002,266.02301,265.320007,265.809997,239449.0
1676561400,0,2023-02-16 15:30:00,265.785003,266.059997,265.640014,265.885009,196625.0
1676561700,0,2023-02-16 15:35:00,265.850006,266.100006,265.579986,265.760009,313627.0
1676562000,0,2023-02-16 15:40:00,265.7807,266.23999,265.570007,265.600006,238581.0
1676562300,0,2023-02-16 15:45:00,265.609985,266.589996,265.570007,266.572601,225637.0
1676562600,0,2023-02-16 15:50:00,266.619995,266.73999,265.760009,265.950012,328085.0
1676562900,0,2023-02-16 15:55:00,265.924987,266.015014,265.369995,265.73999,241524.0
1676563200,0,2023-02-16 16:00:00,265.799987,266.290008,265.660003,265.98999,179720.0
1676563500,0,2023-02-16 16:05:00,266.019989,266.197906,265.332,265.513214,229728.0
1676563800,0,2023-02-16 16:10:00,265.510009,265.799987,264.820007,265.049987,302716.0
1676564100,0,2023-02-16 16:15:00,265.049987,265.679992,264.98001,265.619995,255691.0
1676564400,0,2023-02-16 16:20:00,265.619995,265.899993,265.170013,265.309997,210267.0
1676564700,0,2023-02-16 16:25:00,265.320007,265.329986,264.920013,265.18991,216614.0
1676565000,0,2023-02-16 16:30:00,265.184997,265.549987,265.049987,265.165008,205531.0
1676565300,0,2023-02-16 16:35:00,265.175292,265.25,264.850006,265.170013,310941.0
1676565600,0,2023-02-16 16:40:00,265.172302,265.260009,264.720001,264.920013,188896.0
1676565900,0,2023-02-16 16:45:00,264.920013,265.279998,264.880004,265.210601,260369.0
1676566200,0,2023-02-16 16:50:00,265.214996,265.350006,264.910003,265.119995,157657.0
1676566500,0,2023-02-16 16:55:00,265.160003,265.281188,264.779998,264.829986,175002.0
1676566800,0,2023-02-16 17:00:00,264.825012,265.19989,264.760009,264.98999,178688.0
1676567100,0,2023-02-16 17:05:00,264.970092,265.170013,264.869995,265.093597,154743.0
1676567400,0,2023-02-16 17:10:00,265.109985,265.299987,265.050109,265.269989,141893.0
1676567700,0,2023-02-16 17:15:00,265.260009,265.369995,264.5,264.500213,208665.0
1676568000,0,2023-02-16 17:20:00,264.535003,265.380004,264.429992,265.309997,175481.0
1676568300,0,2023-02-16 17:25:00,265.299987,265.459991,265.100006,265.279998,158633.0
1676568600,0,2023-02-16 17:30:00,265.290008,266.140014,265.220001,265.990112,193320.0
1676568900,0,2023-02-16 17:35:00,266.029998,266.25,265.839996,266.109985,240740.0
1676569200,0,2023-02-16 17:40:00,266.079986,266.23999,265.910003,266.190093,102526.0
1676569500,0,2023-02-16 17:45:00,266.23001,266.380004,266.059997,266.269989,125042.0
1676569800,0,2023-02-16 17:50:00,266.265014,266.347412,265.880004,266.223999,226891.0
1676570100,0,2023-02-16 17:55:00,266.23999,266.410003,265.880004,265.960784,180432.0
1676570400,0,2023-02-16 18:00:00,266.0,266.260009,265.410003,265.510101,221213.0
1676570700,0,2023-02-16 18:05:00,265.549987,266.050292,265.549987,265.929992,420775.0
1676571000,0,2023-02-16 18:10:00,265.910003,266.019989,265.5,265.519989,111101.0
1676571300,0,2023-02-16 18:15:00,265.529998,265.549987,265.130004,265.415008,144432.0
1676571600,0,2023-02-16 18:20:00,265.429992,265.516693,265.049987,265.369995,164236.0
1676571900,0,2023-02-16 18:25:00,265.414398,265.519989,264.890014,264.950012,168711.0
1676572200,0,2023-02-16 18:30:00,264.970001,265.529998,264.890014,265.520812,131763.0
1676572500,0,2023-02-16 18:35:00,265.522094,265.789886,265.522094,265.654998,167111.0
1676572800,0,2023-02-16 18:40:00,265.660003,265.859985,265.529998,265.829986,147926.0
1676573100,0,2023-02-16 18:45:00,265.829986,265.98999,265.540008,265.700012,115403.0
1676573400,0,2023-02-16 18:50:00,265.725006,265.73999,265.209991,265.510009,171744.0
1676573700,0,2023-02-16 18:55:00,265.529998,265.559997,265.287811,265.375,109016.0
1676574000,0,2023-02-16 19:00:00,265.380004,265.73999,265.380004,265.540008,156378.0
1676574300,0,2023-02-16 19:05:00,265.529998,265.589996,265.059997,265.160003,184212.0
1676574600,0,2023-02-16 19:10:00,265.160003,265.329986,265.070007,265.23999,184695.0
1676574900,0,2023-02-16 19:15:00,265.25,265.48999,265.130004,265.325012,181515.0
1676575200,0,2023-02-16 19:20:00,265.350006,265.350006,264.957397,265.290008,206291.0
1676575500,0,2023-02-16 19:25:00,265.279998,265.630004,265.279998,265.329986,156757.0
1676575800,0,2023-02-16 19:30:00,265.320007,265.5,265.23999,265.260009,176024.0
1676576100,0,2023-02-16 19:35:00,265.260009,265.579986,265.200012,265.389007,188607.0
1676576400,0,2023-02-16 19:40:00,265.390014,265.410003,264.970092,265.100097,242728.0
1676576700,0,2023-02-16 19:45:00,265.119995,265.35501,265.100006,265.279998,132663.0
1676577000,0,2023-02-16 19:50:00,265.279998,265.339996,265.070007,265.269989,151041.0
1676577300,0,2023-02-16 19:55:00,265.260009,265.429992,265.070007,265.079986,201932.0
1676577600,0,2023-02-16 20:00:00,265.099914,265.25,264.679992,264.700012,202656.0
1676577900,0,2023-02-16 20:05:00,264.720001,265.23999,264.170013,264.570007,436483.0
1676578200,0,2023-02-16 20:10:00,264.570007,264.73001,264.179992,264.200103,249866.0
1676578500,0,2023-02-16 20:15:00,264.190002,264.200012,263.519989,263.649993,400447.0
1676578800,0,2023-02-16 20:20:00,263.640014,263.690002,263.160003,263.450012,360852.0
1676579100,0,2023-02-16 20:25:00,263.450012,263.529998,262.420013,262.420013,482770.0
1676579400,0,2023-02-16 20:30:00,262.420013,262.619995,262.0,262.470001,565710.0
1676579700,0,2023-02-16 20:35:00,262.468811,263.079986,262.309997,262.5,403280.0
1676580000,0,2023-02-16 20:40:00,262.5,262.570007,261.899993,262.420013,402965.0
1676580300,0,2023-02-16 20:45:00,262.420013,262.73999,262.040008,262.649993,392407.0
1676580600,0,2023-02-16 20:50:00,262.640014,262.98999,262.339996,262.600006,589542.0
1676580900,0,2023-02-16 20:55:00,262.609985,262.790008,262.079986,262.140014,1521839.0
1676644200,0,2023-02-17 14:30:00,259.390014,260.089996,259.019989,259.704315,2339604.0
1676644500,0,2023-02-17 14:35:00,259.73001,259.910003,258.029998,258.160003,804439.0
1676644800,0,2023-02-17 14:40:00,258.140014,258.48001,257.231597,257.25,692060.0
1676645100,0,2023-02-17 14:45:00,257.23001,257.52481,256.600006,257.040008,849706.0
1676645400,0,2023-02-17 14:50:00,257.040008,257.23999,256.744995,256.856811,591077.0
1676645700,0,2023-02-17 14:55:00,256.839996,257.279998,256.440002,257.265014,563278.0
1676646000,0,2023-02-17 15:00:00,257.23001,258.070007,257.059997,257.841308,542474.0
1676646300,0,2023-02-17 15:05:00,257.859985,258.070007,257.279998,257.459899,413852.0
1676646600,0,2023-02-17 15:10:00,257.390014,258.200012,257.190002,258.130004,391975.0
1676646900,0,2023-02-17 15:15:00,258.140014,258.579986,258.0,258.507995,472022.0
1676647200,0,2023-02-17 15:20:00,258.519989,258.820007,257.75,257.809997,409961.0
1676647500,0,2023-02-17 15:25:00,257.804992,257.98999,257.269989,257.349914,377630.0
1676647800,0,2023-02-17 15:30:00,257.329986,258.249908,257.25,258.200012,301043.0
1676648100,0,2023-02-17 15:35:00,258.25,258.970001,258.126708,258.359985,300824.0
1676648400,0,2023-02-17 15:40:00,258.329986,258.380004,257.559997,257.589996,296469.0
1676648700,0,2023-02-17 15:45:00,257.600006,258.589996,257.299987,258.190002,626338.0
1676649000,0,2023-02-17 15:50:00,258.170013,258.339996,257.470001,257.570007,372252.0
1676649300,0,2023-02-17 15:55:00,257.529998,257.709991,256.890014,256.940002,381374.0
1676649600,0,2023-02-17 16:00:00,256.929992,257.109985,256.799987,257.070007,294430.0
1676649900,0,2023-02-17 16:05:00,257.089996,257.429992,256.98001,257.07431,240689.0
1676650200,0,2023-02-17 16:10:00,257.059997,257.290008,256.820007,257.119995,221205.0
1676650500,0,2023-02-17 16:15:00,257.089996,257.130004,256.820007,256.899993,177866.0
1676650800,0,2023-02-17 16:20:00,256.869995,256.959991,256.579986,256.619995,245173.0
1676651100,0,2023-02-17 16:25:00,256.613311,256.959991,256.519989,256.959991,290473.0
1676651400,0,2023-02-17 16:30:00,256.970001,257.005004,256.570007,256.940002,319820.0
1676651700,0,2023-02-17 16:35:00,256.930114,257.260009,256.769989,257.179992,243102.0
1676652000,0,2023-02-17 16:40:00,257.170013,257.390014,256.869995,257.320007,211508.0
1676652300,0,2023-02-17 16:45:00,257.290008,257.48999,257.065002,257.119995,193681.0
1676652600,0,2023-02-17 16:50:00,257.109985,257.309997,256.600006,256.649993,213143.0
1676652900,0,2023-02-17 16:55:00,256.660003,257.220001,256.589996,257.179992,201287.0
1676653200,0,2023-02-17 17:00:00,257.179992,257.450012,256.959991,257.029998,228472.0
1676653500,0,2023-02-17 17:05:00,257.019989,257.609985,257.019989,257.390014,220200.0
1676653800,0,2023-02-17 17:10:00,257.394989,257.73999,257.394989,257.630004,215512.0
1676654100,0,2023-02-17 17:15:00,257.649902,257.690002,257.070007,257.1109,214807.0
1676654400,0,2023-02-17 17:20:00,257.079986,257.170013,256.910003,256.997985,224510.0
1676654700,0,2023-02-17 17:25:00,257.010009,257.290008,256.970001,257.010009,245022.0
1676655000,0,2023-02-17 17:30:00,257.0,257.109985,256.690002,256.73999,167503.0
1676655300,0,2023-02-17 17:35:00,256.769989,256.820007,256.559997,256.660003,208661.0
1676655600,0,2023-02-17 17:40:00,256.649993,256.828308,256.559997,256.695007,186326.0
1676655900,0,2023-02-17 17:45:00,256.679992,256.829986,256.48001,256.48001,167776.0
1676656200,0,2023-02-17 17:50:00,256.477508,256.48999,256.0,256.170013,309399.0
1676656500,0,2023-02-17 17:55:00,256.164611,256.5,256.119995,256.295013,243776.0
1676656800,0,2023-02-17 18:00:00,256.299987,256.459991,256.23999,256.440002,155411.0
1676657100,0,2023-02-17 18:05:00,256.440002,256.885314,256.420013,256.809997,199589.0
1676657400,0,2023-02-17 18:10:00,256.790008,257.100006,256.779998,256.920104,189018.0
1676657700,0,2023-02-17 18:15:00,256.920013,257.179992,256.899993,257.088012,134686.0
1676658000,0,2023-02-17 18:20:00,257.089996,257.089996,256.510009,256.549987,165093.0
1676658300,0,2023-02-17 18:25:00,256.606689,256.630004,256.23001,256.470001,131697.0
1676658600,0,2023-02-17 18:30:00,256.459991,256.743194,256.361785,256.740112,165293.0
1676658900,0,2023-02-17 18:35:00,256.73999,257.040008,256.690002,256.921112,169038.0
1676659200,0,2023-02-17 18:40:00,256.940002,257.214996,256.850006,257.010009,156162.0
1676659500,0,2023-02-17 18:45:00,257.019989,257.160003,256.899993,257.010009,142482.0
1676659800,0,2023-02-17 18:50:00,256.994995,256.994995,256.48999,256.584991,173941.0
1676660100,0,2023-02-17 18:55:00,256.581909,256.6875,256.399993,256.622192,161842.0
1676660400,0,2023-02-17 19:00:00,256.630004,257.170013,256.630004,256.98999,317560.0
1676660700,0,2023-02-17 19:05:00,256.970001,257.160003,256.924987,257.059997,219601.0
1676661000,0,2023-02-17 19:10:00,257.070007,257.089996,256.542999,256.690185,167974.0
1676661300,0,2023-02-17 19:15:00,256.679992,256.831909,256.589996,256.660003,148123.0
1676661600,0,2023-02-17 19:20:00,256.670013,257.470092,256.649993,257.399993,246792.0
1676661900,0,2023-02-17 19:25:00,257.405303,257.459991,257.200012,257.345001,181967.0
1676662200,0,2023-02-17 19:30:00,257.350006,257.670013,257.329986,257.510009,212300.0
1676662500,0,2023-02-17 19:35:00,257.5,257.625,257.399993,257.559997,199411.0
1676662800,0,2023-02-17 19:40:00,257.570007,257.570007,257.049987,257.079986,208320.0
1676663100,0,2023-02-17 19:45:00,257.083801,257.410003,256.950012,257.390899,246249.0
1676663400,0,2023-02-17 19:50:00,257.398406,257.61499,257.359985,257.5,199868.0
1676663700,0,2023-02-17 19:55:00,257.519989,257.869995,257.519989,257.690002,256498.0
1676664000,0,2023-02-17 20:00:00,257.73001,258.049987,257.630004,257.630004,294083.0
1676664300,0,2023-02-17 20:05:00,257.640014,257.825012,257.309997,257.820007,281220.0
1676664600,0,2023-02-17 20:10:00,257.790008,257.880004,257.459991,257.579986,178619.0
1676664900,0,2023-02-17 20:15:00,257.579986,257.829986,257.23999,257.48001,204279.0
1676665200,0,2023-02-17 20:20:00,257.510009,257.690002,257.119995,257.429992,301741.0
1676665500,0,2023-02-17 20:25:00,257.410003,257.609985,257.109985,257.25,249933.0
1676665800,0,2023-02-17 20:30:00,257.23999,257.630004,257.140014,257.559997,302470.0
1676666100,0,2023-02-17 20:35:00,257.570007,257.970001,257.459991,257.510009,307606.0
1676666400,0,2023-02-17 20:40:00,257.535003,257.690002,257.23999,257.329986,267633.0
1676666700,0,2023-02-17 20:45:00,257.347808,257.589996,257.190002,257.450012,381590.0
1676667000,0,2023-02-17 20:50:00,257.44989,258.019989,257.440002,257.700012,607717.0
1676667300,0,2023-02-17 20:55:00,257.709991,258.299987,257.709991,258.089996,1062345.0
1676989800,0,2023-02-21 14:30:00,254.479995,254.710006,253.850006,254.470001,1972292.0
1676990100,0,2023-02-21 14:35:00,254.464996,254.749893,254.130004,254.720001,521939.0
1676990400,0,2023-02-21 14:40:00,254.700897,255.490005,254.580001,255.460006,496491.0
1676990700,0,2023-02-21 14:45:00,255.429992,255.440002,254.339996,254.429992,535791.0
1676991000,0,2023-02-21 14:50:00,254.494995,254.979995,253.949996,254.839996,427363.0
1676991300,0,2023-02-21 14:55:00,254.850006,255.009994,253.949996,254.199996,384277.0
1676991600,0,2023-02-21 15:00:00,254.160003,254.309997,253.919998,254.160003,365327.0
1676991900,0,2023-02-21 15:05:00,254.1539,254.5,254.0,254.130004,318334.0
1676992200,0,2023-02-21 15:10:00,254.130004,254.243499,253.410003,253.550003,436132.0
1676992500,0,2023-02-21 15:15:00,253.550704,253.889999,253.429992,253.580001,339796.0
1676992800,0,2023-02-21 15:20:00,253.570007,253.789993,253.410003,253.559997,242573.0
1676993100,0,2023-02-21 15:25:00,253.539993,253.539993,253.179992,253.389999,223791.0
1676993400,0,2023-02-21 15:30:00,253.369995,253.740005,253.199996,253.619995,281906.0
1676993700,0,2023-02-21 15:35:00,253.61,253.949996,253.399993,253.460006,253365.0
1676994000,0,2023-02-21 15:40:00,253.449996,254.0,253.340103,253.350006,254516.0
1676994300,0,2023-02-21 15:45:00,253.350006,253.550003,252.839996,253.130004,322121.0
1676994600,0,2023-02-21 15:50:00,253.149993,253.369995,253.085006,253.139999,200768.0
1676994900,0,2023-02-21 15:55:00,253.139999,253.440002,253.115005,253.289993,217445.0
1676995200,0,2023-02-21 16:00:00,253.300003,253.639999,253.11,253.179992,216946.0
1676995500,0,2023-02-21 16:05:00,253.149993,253.179992,252.867095,252.919998,249750.0
1676995800,0,2023-02-21 16:10:00,252.941192,252.970001,252.660003,252.839996,176284.0
1676996100,0,2023-02-21 16:15:00,252.830001,252.979995,252.300003,252.320007,335724.0
1676996400,0,2023-02-21 16:20:00,252.309997,252.414993,252.029998,252.274993,352637.0
1676996700,0,2023-02-21 16:25:00,252.300003,252.453292,252.059997,252.205001,178327.0
1676997000,0,2023-02-21 16:30:00,252.207794,252.330703,251.809997,252.183898,290681.0
1676997300,0,2023-02-21 16:35:00,252.169998,252.399993,252.050003,252.050094,165474.0
1676997600,0,2023-02-21 16:40:00,252.070007,252.380004,251.912002,252.270004,146135.0
1676997900,0,2023-02-21 16:45:00,252.270095,252.429992,252.138702,252.220001,164874.0
1676998200,0,2023-02-21 16:50:00,252.240005,252.365097,252.119995,252.229995,197236.0
1676998500,0,2023-02-21 16:55:00,252.220001,252.256607,251.850006,251.86,196948.0
1676998800,0,2023-02-21 17:00:00,251.86,252.070007,251.809997,251.949996,205445.0
1676999100,0,2023-02-21 17:05:00,251.955001,252.179992,251.820007,251.960006,212040.0
1676999400,0,2023-02-21 17:10:00,251.945007,252.029296,251.589996,251.899993,222036.0
1676999700,0,2023-02-21 17:15:00,251.889999,252.139999,251.839996,252.120605,225715.0
1677000000,0,2023-02-21 17:20:00,252.130004,252.259994,252.020004,252.070098,164843.0
1677000300,0,2023-02-21 17:25:00,252.080001,252.080001,251.800003,251.889999,181149.0
1677000600,0,2023-02-21 17:30:00,251.899993,252.084594,251.789993,251.970001,194028.0
1677000900,0,2023-02-21 17:35:00,251.979293,252.149993,251.839996,251.990005,173199.0
1677001200,0,2023-02-21 17:40:00,251.990005,252.180496,251.869995,252.053497,174155.0
1677001500,0,2023-02-21 17:45:00,252.050003,252.220001,251.899993,252.210006,168933.0
1677001800,0,2023-02-21 17:50:00,252.208404,252.460006,252.169998,252.380004,162994.0
1677002100,0,2023-02-21 17:55:00,252.399993,252.470001,252.25,252.419998,126751.0
1677002400,0,2023-02-21 18:00:00,252.410003,252.660003,252.350006,252.660003,159884.0
1677002700,0,2023-02-21 18:05:00,252.619995,252.660003,252.429992,252.529998,162258.0
1677003000,0,2023-02-21 18:10:00,252.529998,252.570007,252.259994,252.358001,180168.0
1677003300,0,2023-02-21 18:15:00,252.350006,252.490005,252.220001,252.399993,254475.0
1677003600,0,2023-02-21 18:20:00,252.399993,252.580001,252.339996,252.410003,93119.0
1677003900,0,2023-02-21 18:25:00,252.410003,252.585998,252.309997,252.580001,134508.0
1677004200,0,2023-02-21 18:30:00,252.589996,252.600006,252.369995,252.455001,195826.0
1677004500,0,2023-02-21 18:35:00,252.460006,252.544998,252.289993,252.304992,195156.0
1677004800,0,2023-02-21 18:40:00,252.279998,252.600006,252.190002,252.570007,206675.0
1677005100,0,2023-02-21 18:45:00,252.601898,252.889999,252.565399,252.660095,150536.0
1677005400,0,2023-02-21 18:50:00,252.660003,252.729995,252.5,252.596801,159375.0
1677005700,0,2023-02-21 18:55:00,252.589996,252.800003,252.539993,252.783599,140132.0
1677006000,0,2023-02-21 19:00:00,252.820007,252.822296,252.520004,252.61,164444.0
1677006300,0,2023-02-21 19:05:00,252.649993,252.850006,252.589996,252.769897,164224.0
1677006600,0,2023-02-21 19:10:00,252.720001,252.889999,252.61,252.729995,194790.0
1677006900,0,2023-02-21 19:15:00,252.740005,252.850006,252.419998,252.445007,296063.0
1677007200,0,2023-02-21 19:20:00,252.440002,252.630004,252.339996,252.520004,179289.0
1677007500,0,2023-02-21 19:25:00,252.509994,252.880004,252.470001,252.720001,159525.0
1677007800,0,2023-02-21 19:30:00,252.710006,252.979995,252.529998,252.809005,214912.0
1677008100,0,2023-02-21 19:35:00,252.830001,252.900497,252.320007,252.490005,176360.0
1677008400,0,2023-02-21 19:40:00,252.490005,252.800003,252.210006,252.720001,259627.0
1677008700,0,2023-02-21 19:45:00,252.729995,252.75,252.36,252.479995,202901.0
1677009000,0,2023-02-21 19:50:00,252.470001,252.529998,252.233001,252.490097,140877.0
1677009300,0,2023-02-21 19:55:00,252.520004,252.619995,252.309997,252.539993,153671.0
1677009600,0,2023-02-21 20:00:00,252.570007,252.684997,252.36,252.684997,156840.0
1677009900,0,2023-02-21 20:05:00,252.679992,252.779998,252.169998,252.240005,233315.0
1677010200,0,2023-02-21 20:10:00,252.25,252.294998,252.009994,252.034698,258076.0
1677010500,0,2023-02-21 20:15:00,252.039993,252.149993,251.880004,251.945007,262106.0
1677010800,0,2023-02-21 20:20:00,251.919998,252.119995,251.839996,252.039993,237690.0
1677011100,0,2023-02-21 20:25:00,252.050003,252.100006,251.869995,252.100006,238436.0
1677011400,0,2023-02-21 20:30:00,252.100006,252.380004,252.085006,252.339996,341709.0
1677011700,0,2023-02-21 20:35:00,252.339904,252.339996,251.809997,251.934997,325678.0
1677012000,0,2023-02-21 20:40:00,251.940002,252.520004,251.940002,252.509994,381221.0
1677012300,0,2023-02-21 20:45:00,252.520004,252.919998,252.490005,252.779998,411639.0
1677012600,0,2023-02-21 20:50:00,252.800003,252.919998,252.229995,252.509994,604606.0
1677012900,0,2023-02-21 20:55:00,252.509994,252.889999,252.440002,252.679992,1166735.0
1677076200,0,2023-02-22 14:30:00,254.089996,254.339996,253.0,253.800003,1312925.0
1677076500,0,2023-02-22 14:35:00,253.779998,253.839996,253.11,253.539993,349997.0
1677076800,0,2023-02-22 14:40:00,253.539993,254.067993,253.460006,253.699996,378863.0
1677077100,0,2023-02-22 14:45:00,253.699996,254.009994,253.5,253.660003,347185.0
1677077400,0,2023-02-22 14:50:00,253.669998,254.175704,253.210006,253.490005,421701.0
1677077700,0,2023-02-22 14:55:00,253.462493,253.490005,253.026,253.345001,348212.0
1677078000,0,2023-02-22 15:00:00,253.345001,253.365005,252.630004,252.770004,314674.0
1677078300,0,2023-02-22 15:05:00,252.759994,253.020004,252.449996,252.509994,233721.0
1677078600,0,2023-02-22 15:10:00,252.509994,252.509994,251.830001,251.846694,290383.0
1677078900,0,2023-02-22 15:15:00,251.830001,252.099792,251.669998,251.905502,372393.0
1677079200,0,2023-02-22 15:20:00,251.929992,252.309906,251.845001,252.229995,268723.0
1677079500,0,2023-02-22 15:25:00,252.240005,252.529403,251.889999,251.889999,213908.0
1677079800,0,2023-02-22 15:30:00,251.850006,251.929992,251.389999,251.639999,276587.0
1677080100,0,2023-02-22 15:35:00,251.645004,252.044998,251.61,252.005401,134839.0
1677080400,0,2023-02-22 15:40:00,252.009994,252.479995,252.009994,252.376007,190915.0
1677080700,0,2023-02-22 15:45:00,252.380004,252.770004,252.36,252.740005,185865.0
1677081000,0,2023-02-22 15:50:00,252.740005,252.830001,252.546997,252.630004,228430.0
1677081300,0,2023-02-22 15:55:00,252.664993,253.179992,252.660903,252.854995,182474.0
1677081600,0,2023-02-22 16:00:00,252.869995,252.940002,252.399993,252.559997,237588.0
1677081900,0,2023-02-22 16:05:00,252.570007,252.830001,252.36,252.645004,145122.0
1677082200,0,2023-02-22 16:10:00,252.660003,252.714996,252.020004,252.039993,177370.0
1677082500,0,2023-02-22 16:15:00,252.050003,252.179992,251.850006,252.179992,176310.0
1677082800,0,2023-02-22 16:20:00,252.199996,252.779998,252.199996,252.550003,188977.0
1677083100,0,2023-02-22 16:25:00,252.570007,252.630004,252.309997,252.350006,161262.0
1677083400,0,2023-02-22 16:30:00,252.36,252.669998,252.220001,252.490005,116236.0
1677083700,0,2023-02-22 16:35:00,252.520004,252.679992,252.020004,252.039993,162219.0
1677084000,0,2023-02-22 16:40:00,252.059997,252.339996,252.014999,252.279998,120890.0
1677084300,0,2023-02-22 16:45:00,252.270004,252.36,252.0,252.180404,173090.0
1677084600,0,2023-02-22 16:50:00,252.228607,252.389892,251.947998,252.039993,157427.0
1677084900,0,2023-02-22 16:55:00,252.050003,252.539993,252.000106,252.490005,133279.0
1677085200,0,2023-02-22 17:00:00,252.5,252.520004,252.199996,252.410003,119995.0
1677085500,0,2023-02-22 17:05:00,252.440002,252.669998,252.391494,252.419998,101383.0
1677085800,0,2023-02-22 17:10:00,252.399993,252.479995,252.169998,252.410003,115616.0
1677086100,0,2023-02-22 17:15:00,252.429992,252.809997,252.429992,252.75,152140.0
1677086400,0,2023-02-22 17:20:00,252.769897,252.839996,252.619995,252.800003,117041.0
1677086700,0,2023-02-22 17:25:00,252.850006,252.949905,252.710006,252.789993,111750.0
1677087000,0,2023-02-22 17:30:00,252.800003,253.050003,252.710006,252.86,146361.0
1677087300,0,2023-02-22 17:35:00,252.871795,253.080001,252.800003,252.910003,142129.0
1677087600,0,2023-02-22 17:40:00,252.940002,253.080001,252.839996,252.889999,124605.0
1677087900,0,2023-02-22 17:45:00,252.889999,252.934997,252.539993,252.559997,128713.0
1677088200,0,2023-02-22 17:50:00,252.554992,252.729995,252.470001,252.690002,126106.0
1677088500,0,2023-02-22 17:55:00,252.699996,252.940002,252.630004,252.86,134931.0
1677088800,0,2023-02-22 18:00:00,252.850006,253.050003,252.729995,253.050003,83965.0
1677089100,0,2023-02-22 18:05:00,253.044998,253.220001,252.940002,253.154998,114753.0
1677089400,0,2023-02-22 18:10:00,253.169998,253.169998,252.970001,253.080001,95692.0
1677089700,0,2023-02-22 18:15:00,253.080001,253.240005,253.050003,253.199996,84570.0
1677090000,0,2023-02-22 18:20:00,253.195007,253.289993,253.101699,253.225997,78397.0
1677090300,0,2023-02-22 18:25:00,253.240005,253.429992,253.175003,253.289993,116314.0
1677090600,0,2023-02-22 18:30:00,253.289993,253.380004,253.020095,253.177993,93692.0
1677090900,0,2023-02-22 18:35:00,253.160003,253.429992,253.050003,253.419998,100138.0
1677091200,0,2023-02-22 18:40:00,253.440002,253.589996,253.350006,253.580001,109151.0
1677091500,0,2023-02-22 18:45:00,253.580001,253.649993,253.289993,253.343307,82734.0
1677091800,0,2023-02-22 18:50:00,253.36,253.36,252.919998,253.080001,87129.0
1677092100,0,2023-02-22 18:55:00,253.080001,253.479995,253.059997,253.25,112787.0
1677092400,0,2023-02-22 19:00:00,253.279998,253.830001,252.190002,253.279998,397060.0
1677092700,0,2023-02-22 19:05:00,253.354995,253.849899,252.650894,253.279998,218157.0
1677093000,0,2023-02-22 19:10:00,253.366394,253.580001,252.279998,252.612594,244441.0
1677093300,0,2023-02-22 19:15:00,252.559997,252.899993,251.86,252.800003,246424.0
1677093600,0,2023-02-22 19:20:00,252.830001,253.130004,252.270004,252.440002,159426.0
1677093900,0,2023-02-22 19:25:00,252.5,252.690002,252.199996,252.380004,174570.0
1677094200,0,2023-02-22 19:30:00,252.380004,252.460006,251.679992,251.990005,224594.0
1677094500,0,2023-02-22 19:35:00,252.080505,252.429992,251.869995,252.11,220047.0
1677094800,0,2023-02-22 19:40:00,252.160003,252.229995,251.61,252.059997,164642.0
1677095100,0,2023-02-22 19:45:00,252.050003,252.589996,251.600006,252.550003,168159.0
1677095400,0,2023-02-22 19:50:00,252.529998,252.630004,251.789993,251.880004,288810.0
1677095700,0,2023-02-22 19:55:00,251.86,251.86,251.139999,251.229995,197674.0
1677096000,0,2023-02-22 20:00:00,251.220001,251.449996,251.050003,251.242797,155837.0
1677096300,0,2023-02-22 20:05:00,251.311996,251.509994,251.11,251.264999,149582.0
1677096600,0,2023-02-22 20:10:00,251.259994,251.429992,250.869995,250.880004,259979.0
1677096900,0,2023-02-22 20:15:00,250.899993,251.220001,250.789993,251.043395,227205.0
1677097200,0,2023-02-22 20:20:00,251.029998,251.440002,250.759994,251.399993,174878.0
1677097500,0,2023-02-22 20:25:00,251.412002,251.690002,250.820007,250.826293,353192.0
1677097800,0,2023-02-22 20:30:00,250.820007,251.220001,250.679992,251.199996,243570.0
1677098100,0,2023-02-22 20:35:00,251.229995,251.350006,250.735,250.779998,229057.0
1677098400,0,2023-02-22 20:40:00,250.830001,251.242996,250.669998,250.850006,247938.0
1677098700,0,2023-02-22 20:45:00,250.86,250.979995,250.660003,250.770004,256707.0
1677099000,0,2023-02-22 20:50:00,250.809997,251.330001,250.339996,251.039993,408800.0
1677099300,0,2023-02-22 20:55:00,251.050003,251.660003,250.809997,251.490005,1003969.0
1677162600,0,2023-02-23 14:30:00,255.559997,255.919998,254.899993,255.119995,1842394.0
1677162900,0,2023-02-23 14:35:00,255.100006,255.164993,254.240005,255.020004,469016.0
1677163200,0,2023-02-23 14:40:00,255.0,255.529998,254.779998,255.479995,516783.0
1677163500,0,2023-02-23 14:45:00,255.5,256.285003,255.100006,255.949996,684852.0
1677163800,0,2023-02-23 14:50:00,256.0,256.619995,255.369995,256.369995,562569.0
1677164100,0,2023-02-23 14:55:00,256.339996,256.839996,256.11499,256.350006,570281.0
1677164400,0,2023-02-23 15:00:00,256.369995,256.609985,255.710006,255.809997,368253.0
1677164700,0,2023-02-23 15:05:00,255.820007,256.095794,255.169998,255.355697,353570.0
1677165000,0,2023-02-23 15:10:00,255.429992,255.479904,254.86,255.449996,394057.0
1677165300,0,2023-02-23 15:15:00,255.460006,255.630004,255.0,255.070007,289982.0
1677165600,0,2023-02-23 15:20:00,255.059997,255.729995,255.059997,255.589996,318615.0
1677165900,0,2023-02-23 15:25:00,255.604995,255.639999,255.190002,255.289993,233099.0
1677166200,0,2023-02-23 15:30:00,255.289993,255.75,254.61,255.710006,344782.0
1677166500,0,2023-02-23 15:35:00,255.699996,255.809997,255.360107,255.369995,226590.0
1677166800,0,2023-02-23 15:40:00,255.3497,255.350006,254.539993,254.719894,235781.0
1677167100,0,2023-02-23 15:45:00,254.710006,254.75,253.4001,253.5,372089.0
1677167400,0,2023-02-23 15:50:00,253.509994,253.809997,253.259994,253.380004,790301.0
1677167700,0,2023-02-23 15:55:00,253.380004,253.449996,253.039993,253.070007,290051.0
1677168000,0,2023-02-23 16:00:00,253.070007,253.690002,252.949996,253.314193,314869.0
1677168300,0,2023-02-23 16:05:00,253.330001,253.5,252.710006,253.149993,181915.0
1677168600,0,2023-02-23 16:10:00,252.919998,252.929992,252.520004,252.714294,409496.0
1677168900,0,2023-02-23 16:15:00,252.710006,253.080001,252.559997,252.649993,388830.0
1677169200,0,2023-02-23 16:20:00,252.639999,252.809997,252.449996,252.690002,288989.0
1677169500,0,2023-02-23 16:25:00,252.729995,253.039993,252.300003,252.449996,218677.0
1677169800,0,2023-02-23 16:30:00,252.440002,252.560592,252.210006,252.509994,274954.0
1677170100,0,2023-02-23 16:35:00,252.514999,252.619995,251.970001,252.108993,297910.0
1677170400,0,2023-02-23 16:40:00,252.130004,252.179992,251.520004,251.669998,340402.0
1677170700,0,2023-02-23 16:45:00,251.669998,251.869995,251.479995,251.539993,308976.0
1677171000,0,2023-02-23 16:50:00,251.529998,251.770004,251.399993,251.470001,269740.0
1677171300,0,2023-02-23 16:55:00,251.479995,251.570007,251.259994,251.300003,212346.0
1677171600,0,2023-02-23 17:00:00,251.330001,251.550003,251.279998,251.440002,211034.0
1677171900,0,2023-02-23 17:05:00,251.470001,251.789993,251.440002,251.679992,197408.0
1677172200,0,2023-02-23 17:10:00,251.679992,251.703994,251.229995,251.669998,193149.0
1677172500,0,2023-02-23 17:15:00,251.660003,251.86,251.535003,251.675003,227695.0
1677172800,0,2023-02-23 17:20:00,251.690002,251.699996,251.320007,251.61,198359.0
1677173100,0,2023-02-23 17:25:00,251.61,251.889999,251.5,251.61,142981.0
1677173400,0,2023-02-23 17:30:00,251.61,251.800003,251.380004,251.770004,142867.0
1677173700,0,2023-02-23 17:35:00,251.740005,251.960006,251.5,251.559997,174730.0
1677174000,0,2023-02-23 17:40:00,251.550003,251.639999,251.139999,251.451095,207806.0
1677174300,0,2023-02-23 17:45:00,251.429992,251.684997,251.380004,251.619995,160395.0
1677174600,0,2023-02-23 17:50:00,251.634994,251.770004,251.370101,251.389999,105072.0
1677174900,0,2023-02-23 17:55:00,251.393295,251.710006,251.350006,251.619995,194578.0
1677175200,0,2023-02-23 18:00:00,251.61,251.770004,251.11,251.190002,410630.0
1677175500,0,2023-02-23 18:05:00,251.199996,251.220001,250.75,250.779998,247168.0
1677175800,0,2023-02-23 18:10:00,250.789993,250.875,250.479995,250.529998,277305.0
1677176100,0,2023-02-23 18:15:00,250.529998,251.084701,250.520004,251.059997,213765.0
1677176400,0,2023-02-23 18:20:00,251.059997,251.229995,250.899993,251.119995,193081.0
1677176700,0,2023-02-23 18:25:00,251.107299,251.380004,250.919998,251.36,155017.0
1677177000,0,2023-02-23 18:30:00,251.350006,251.399993,251.059997,251.350006,124136.0
1677177300,0,2023-02-23 18:35:00,251.369995,251.589996,251.220001,251.550003,153803.0
1677177600,0,2023-02-23 18:40:00,251.539993,251.770095,251.335006,251.551605,308363.0
1677177900,0,2023-02-23 18:45:00,251.570007,251.979995,251.449996,251.929992,188317.0
1677178200,0,2023-02-23 18:50:00,251.960006,252.009994,251.702499,251.75,153009.0
1677178500,0,2023-02-23 18:55:00,251.779998,251.940002,251.630004,251.880401,135564.0
1677178800,0,2023-02-23 19:00:00,251.876098,251.960006,251.679992,251.800003,322498.0
1677179100,0,2023-02-23 19:05:00,251.86,252.25,251.850006,252.130004,193754.0
1677179400,0,2023-02-23 19:10:00,252.130004,252.589996,252.020004,252.539993,229137.0
1677179700,0,2023-02-23 19:15:00,252.537399,253.350006,252.535003,253.270004,314730.0
1677180000,0,2023-02-23 19:20:00,253.279998,253.589996,253.25,253.559799,277622.0
1677180300,0,2023-02-23 19:25:00,253.554992,253.699996,253.36,253.460098,220414.0
1677180600,0,2023-02-23 19:30:00,253.5,254.179992,253.460006,253.985,248597.0
1677180900,0,2023-02-23 19:35:00,254.0,254.240005,253.990005,254.139999,217652.0
1677181200,0,2023-02-23 19:40:00,254.139999,254.410003,254.040802,254.331893,241022.0
1677181500,0,2023-02-23 19:45:00,254.320007,254.5,254.089996,254.235,275732.0
1677181800,0,2023-02-23 19:50:00,254.220001,254.289993,253.800003,253.857299,210754.0
1677182100,0,2023-02-23 19:55:00,253.86,253.970001,253.589996,253.850006,238467.0
1677182400,0,2023-02-23 20:00:00,253.873794,254.5,253.870101,254.479995,233688.0
1677182700,0,2023-02-23 20:05:00,254.470001,254.690002,254.270004,254.369995,244703.0
1677183000,0,2023-02-23 20:10:00,254.369995,254.839996,254.300003,254.779998,192883.0
1677183300,0,2023-02-23 20:15:00,254.789993,254.945007,254.680099,254.770004,292873.0
1677183600,0,2023-02-23 20:20:00,254.770004,255.169998,254.634994,255.080001,273694.0
1677183900,0,2023-02-23 20:25:00,255.095001,255.449996,254.8544,255.429992,374701.0
1677184200,0,2023-02-23 20:30:00,255.429992,255.529998,255.130004,255.399993,283397.0
1677184500,0,2023-02-23 20:35:00,255.394699,255.5,255.190002,255.289993,232408.0
1677184800,0,2023-02-23 20:40:00,255.330001,255.589996,254.960006,255.050003,475183.0
1677185100,0,2023-02-23 20:45:00,255.029998,255.059997,254.630096,254.949996,351716.0
1677185400,0,2023-02-23 20:50:00,254.940002,255.240005,254.570098,254.830001,470411.0
1677185700,0,2023-02-23 20:55:00,254.839996,255.149993,254.509994,254.830001,986097.0
1677249000,0,2023-02-24 14:30:00,249.960006,251.0,249.509994,250.179992,2300493.0
1677249300,0,2023-02-24 14:35:00,250.190002,250.699996,249.960006,250.630004,449609.0
1677249600,0,2023-02-24 14:40:00,250.669998,250.86,250.220001,250.274993,505235.0
1677249900,0,2023-02-24 14:45:00,250.289993,250.289993,249.279998,249.36,643367.0
1677250200,0,2023-02-24 14:50:00,249.399993,249.649993,249.169998,249.550003,330627.0
1677250500,0,2023-02-24 14:55:00,249.550003,249.800003,249.059997,249.551605,273301.0
1677250800,0,2023-02-24 15:00:00,249.520004,250.130004,249.130004,249.800003,431915.0
1677251100,0,2023-02-24 15:05:00,249.86,250.029998,249.100006,249.197998,314414.0
1677251400,0,2023-02-24 15:10:00,249.160003,249.449996,249.020004,249.080001,307889.0
1677251700,0,2023-02-24 15:15:00,249.070007,249.449996,248.910003,249.229995,352214.0
1677252000,0,2023-02-24 15:20:00,249.210006,249.350006,249.029998,249.179992,157237.0
1677252300,0,2023-02-24 15:25:00,249.130004,249.690002,249.099594,249.380004,174687.0
1677252600,0,2023-02-24 15:30:00,249.36,249.429992,249.089996,249.309997,233718.0
1677252900,0,2023-02-24 15:35:00,249.309997,249.399993,248.669998,248.929992,249694.0
1677253200,0,2023-02-24 15:40:00,248.910003,249.149993,248.679992,249.080001,242521.0
1677253500,0,2023-02-24 15:45:00,249.100006,249.389999,248.910003,248.910003,269139.0
1677253800,0,2023-02-24 15:50:00,248.910003,248.940002,248.449996,248.559997,309953.0
1677254100,0,2023-02-24 15:55:00,248.550003,248.669998,248.240005,248.5,354866.0
1677254400,0,2023-02-24 16:00:00,248.529998,248.690002,248.404998,248.570007,86081.0
1677254700,0,2023-02-24 16:05:00,248.520004,248.869995,248.419998,248.550003,261706.0
1677255000,0,2023-02-24 16:10:00,248.539993,248.830001,248.520004,248.630004,195023.0
1677255300,0,2023-02-24 16:15:00,248.619995,249.179992,248.570007,248.910003,204253.0
1677255600,0,2023-02-24 16:20:00,248.899993,249.139999,248.789993,248.899993,146871.0
1677255900,0,2023-02-24 16:25:00,248.919998,249.389999,248.910003,249.050003,265670.0
1677256200,0,2023-02-24 16:30:00,249.059997,249.240005,248.839996,249.024993,184433.0
1677256500,0,2023-02-24 16:35:00,249.020004,249.070007,248.619995,248.630004,152278.0
1677256800,0,2023-02-24 16:40:00,248.61,249.220001,248.580001,248.990005,195698.0
1677257100,0,2023-02-24 16:45:00,249.009994,249.351699,248.830001,249.229904,185798.0
1677257400,0,2023-02-24 16:50:00,249.263,249.789993,249.199996,249.259994,236595.0
1677257700,0,2023-02-24 16:55:00,249.309997,249.459899,249.050003,249.429992,160124.0
1677258000,0,2023-02-24 17:00:00,249.460006,249.61,249.130004,249.171401,131389.0
1677258300,0,2023-02-24 17:05:00,249.179992,249.279998,248.970001,249.149993,137303.0
1677258600,0,2023-02-24 17:10:00,249.149993,249.440002,249.034194,249.380096,123297.0
1677258900,0,2023-02-24 17:15:00,249.410003,249.470001,249.080093,249.270004,151762.0
1677259200,0,2023-02-24 17:20:00,249.229995,249.557907,249.160003,249.434997,140560.0
1677259500,0,2023-02-24 17:25:00,249.429992,249.520004,249.169998,249.350006,140828.0
1677259800,0,2023-02-24 17:30:00,249.350006,249.589996,249.158401,249.199996,235871.0
1677260100,0,2023-02-24 17:35:00,249.190002,249.229995,249.029998,249.050003,94363.0
1677260400,0,2023-02-24 17:40:00,249.059997,249.089996,248.679992,248.780105,125365.0
1677260700,0,2023-02-24 17:45:00,248.779998,248.829895,248.600006,248.710006,121940.0
1677261000,0,2023-02-24 17:50:00,248.720001,248.916,248.600006,248.889999,100709.0
1677261300,0,2023-02-24 17:55:00,248.869995,248.880004,248.660003,248.690093,95326.0
1677261600,0,2023-02-24 18:00:00,248.699996,248.880004,248.559997,248.579895,104288.0
1677261900,0,2023-02-24 18:05:00,248.559997,248.61,248.179992,248.240005,158959.0
1677262200,0,2023-02-24 18:10:00,248.309997,248.389999,248.169998,248.350006,131500.0
1677262500,0,2023-02-24 18:15:00,248.350006,248.574996,248.240005,248.530105,156004.0
1677262800,0,2023-02-24 18:20:00,248.539993,248.899993,248.490005,248.75,125723.0
1677263100,0,2023-02-24 18:25:00,248.759994,248.929992,248.679992,248.75,115152.0
1677263400,0,2023-02-24 18:30:00,248.75,248.809997,248.429992,248.729995,155061.0
1677263700,0,2023-02-24 18:35:00,248.740005,248.850006,248.639999,248.830001,110721.0
1677264000,0,2023-02-24 18:40:00,248.845993,249.0401,248.75,248.86,171900.0
1677264300,0,2023-02-24 18:45:00,248.854995,248.919998,248.649993,248.710006,243639.0
1677264600,0,2023-02-24 18:50:00,248.729995,248.990005,248.699996,248.990005,133428.0
1677264900,0,2023-02-24 18:55:00,248.970001,249.100006,248.729995,248.940002,130218.0
1677265200,0,2023-02-24 19:00:00,248.940002,249.080001,248.778594,248.876007,93477.0
1677265500,0,2023-02-24 19:05:00,248.880004,249.059997,248.839996,248.919998,82039.0
1677265800,0,2023-02-24 19:10:00,248.910003,248.919998,248.600006,248.715896,97365.0
1677266100,0,2023-02-24 19:15:00,248.740005,249.100006,248.740005,249.009994,103328.0
1677266400,0,2023-02-24 19:20:00,249.009994,249.080001,248.5,248.899993,199972.0
1677266700,0,2023-02-24 19:25:00,248.880004,249.199996,248.880004,248.970001,112537.0
1677267000,0,2023-02-24 19:30:00,248.979995,249.029998,248.710006,248.820007,116918.0
1677267300,0,2023-02-24 19:35:00,248.839996,248.880004,248.639999,248.7919,152365.0
1677267600,0,2023-02-24 19:40:00,248.800003,248.830001,248.410003,248.479995,169632.0
1677267900,0,2023-02-24 19:45:00,248.479995,249.020004,248.410003,248.899993,167366.0
1677268200,0,2023-02-24 19:50:00,248.919998,249.350006,248.899993,249.259994,143145.0
1677268500,0,2023-02-24 19:55:00,249.279998,249.639999,249.190002,249.450607,223331.0
1677268800,0,2023-02-24 20:00:00,249.470001,249.780502,249.259994,249.279998,223738.0
1677269100,0,2023-02-24 20:05:00,249.270004,249.539993,249.25,249.480697,175066.0
1677269400,0,2023-02-24 20:10:00,249.490005,249.539993,249.100006,249.214996,170678.0
1677269700,0,2023-02-24 20:15:00,249.214996,249.419998,249.11,249.389999,167806.0
1677270000,0,2023-02-24 20:20:00,249.399993,249.600006,249.350006,249.509994,183378.0
1677270300,0,2023-02-24 20:25:00,249.520004,249.573394,249.052505,249.059997,176183.0
1677270600,0,2023-02-24 20:30:00,249.070007,249.179992,248.675003,248.733505,289869.0
1677270900,0,2023-02-24 20:35:00,248.710006,248.759994,248.399993,248.485,306233.0
1677271200,0,2023-02-24 20:40:00,248.479995,248.679992,248.429992,248.539993,261485.0
1677271500,0,2023-02-24 20:45:00,248.544998,248.910003,248.399993,248.820007,336766.0
1677271800,0,2023-02-24 20:50:00,248.830001,248.990005,248.100006,248.889999,717597.0
1677272100,0,2023-02-24 20:55:00,248.880004,249.490005,248.880004,249.210006,1204938.0
1677508200,0,2023-02-27 14:30:00,252.460006,252.820007,251.410003,251.470001,1493957.0
1677508500,0,2023-02-27 14:35:00,251.455001,252.100006,251.259994,251.408493,327399.0
1677508800,0,2023-02-27 14:40:00,251.414993,251.669998,251.179992,251.358001,387710.0
1677509100,0,2023-02-27 14:45:00,251.36,251.380004,250.779998,250.869995,353234.0
1677509400,0,2023-02-27 14:50:00,250.919998,251.539993,250.759994,251.250106,281836.0
1677509700,0,2023-02-27 14:55:00,251.330001,251.940002,251.199996,251.830001,284793.0
1677510000,0,2023-02-27 15:00:00,251.839996,252.270004,251.509994,252.175003,364955.0
1677510300,0,2023-02-27 15:05:00,252.160003,252.789993,252.050003,252.574005,299638.0
1677510600,0,2023-02-27 15:10:00,252.589996,252.679992,251.990005,252.156005,246299.0
1677510900,0,2023-02-27 15:15:00,252.169998,252.729995,252.169998,252.501998,240576.0
1677511200,0,2023-02-27 15:20:00,252.539993,252.630004,251.75,251.955001,254196.0
1677511500,0,2023-02-27 15:25:00,251.970001,252.414993,251.839996,251.880004,194472.0
1677511800,0,2023-02-27 15:30:00,251.869995,252.0,251.514801,251.544006,238421.0
1677512100,0,2023-02-27 15:35:00,251.509994,251.580001,250.600006,250.839996,307874.0
1677512400,0,2023-02-27 15:40:00,250.839996,250.839996,250.179992,250.810104,295414.0
1677512700,0,2023-02-27 15:45:00,250.820007,250.880004,250.36,250.550003,226708.0
1677513000,0,2023-02-27 15:50:00,250.539993,250.779998,250.389999,250.490005,195006.0
1677513300,0,2023-02-27 15:55:00,250.479995,250.899993,250.190002,250.720001,353042.0
1677513600,0,2023-02-27 16:00:00,250.729995,250.779998,250.329895,250.418792,208662.0
1677513900,0,2023-02-27 16:05:00,250.410003,250.589996,250.343994,250.539993,174131.0
1677514200,0,2023-02-27 16:10:00,250.529998,250.617996,249.919998,250.130004,299349.0
1677514500,0,2023-02-27 16:15:00,250.130004,250.240005,249.940002,250.029006,212538.0
1677514800,0,2023-02-27 16:20:00,250.050003,250.192703,249.770004,249.919998,229914.0
1677515100,0,2023-02-27 16:25:00,249.929992,250.044998,249.759994,250.020004,198168.0
1677515400,0,2023-02-27 16:30:00,250.039993,250.300003,249.520004,249.800003,285191.0
1677515700,0,2023-02-27 16:35:00,249.800003,250.059997,249.679992,249.908401,191761.0
1677516000,0,2023-02-27 16:40:00,249.910003,250.270004,249.86,250.229995,129549.0
1677516300,0,2023-02-27 16:45:00,250.199996,250.419998,250.089996,250.339996,120332.0
1677516600,0,2023-02-27 16:50:00,250.339996,250.404998,250.050003,250.25,134436.0
1677516900,0,2023-02-27 16:55:00,250.279998,250.470001,250.160003,250.359893,130425.0
1677517200,0,2023-02-27 17:00:00,250.369995,250.419998,250.130004,250.262603,165879.0
1677517500,0,2023-02-27 17:05:00,250.259994,250.279998,249.949996,250.044998,120479.0
1677517800,0,2023-02-27 17:10:00,250.050003,250.199996,249.869995,250.080001,132051.0
1677518100,0,2023-02-27 17:15:00,250.089996,250.220001,250.020004,250.100006,125020.0
1677518400,0,2023-02-27 17:20:00,250.070007,250.080001,249.684997,249.829895,143874.0
1677518700,0,2023-02-27 17:25:00,249.830001,250.179992,249.830001,250.119995,90098.0
1677519000,0,2023-02-27 17:30:00,250.149993,250.520004,250.089996,250.254302,125638.0
1677519300,0,2023-02-27 17:35:00,250.289993,250.410003,250.25,250.289993,91002.0
1677519600,0,2023-02-27 17:40:00,250.289993,250.339996,250.050003,250.220001,95262.0
1677519900,0,2023-02-27 17:45:00,250.25,250.440002,250.220001,250.36,83326.0
1677520200,0,2023-02-27 17:50:00,250.36,250.619995,250.289993,250.490005,87245.0
1677520500,0,2023-02-27 17:55:00,250.5,250.75,250.470001,250.740005,104727.0
1677520800,0,2023-02-27 18:00:00,250.740005,250.889999,250.679092,250.869995,87837.0
1677521100,0,2023-02-27 18:05:00,250.86,250.910003,250.639999,250.851196,117961.0
1677521400,0,2023-02-27 18:10:00,250.86,251.039993,250.789993,251.039993,102556.0
1677521700,0,2023-02-27 18:15:00,251.029998,251.158996,250.869995,250.910003,131234.0
1677522000,0,2023-02-27 18:20:00,250.910003,250.919998,250.509994,250.590194,122266.0
1677522300,0,2023-02-27 18:25:00,250.600006,250.779998,250.520004,250.654998,68358.0
1677522600,0,2023-02-27 18:30:00,250.679992,250.759994,250.419998,250.600006,63092.0
1677522900,0,2023-02-27 18:35:00,250.600006,250.600006,250.270004,250.419998,101125.0
1677523200,0,2023-02-27 18:40:00,250.449996,250.502304,250.009994,250.119995,117353.0
1677523500,0,2023-02-27 18:45:00,250.130004,250.149902,249.899993,250.080001,163381.0
1677523800,0,2023-02-27 18:50:00,250.089996,250.289993,250.089996,250.169998,98251.0
1677524100,0,2023-02-27 18:55:00,250.160003,250.619995,250.139999,250.619995,144552.0
1677524400,0,2023-02-27 19:00:00,250.61,251.020004,250.529998,250.895004,134333.0
1677524700,0,2023-02-27 19:05:00,250.889999,250.990005,250.770095,250.807098,94657.0
1677525000,0,2023-02-27 19:10:00,250.800003,251.009994,250.770004,250.787994,85692.0
1677525300,0,2023-02-27 19:15:00,250.795303,250.800003,250.270004,250.361999,175632.0
1677525600,0,2023-02-27 19:20:00,250.369995,250.410003,250.193893,250.330001,99554.0
1677525900,0,2023-02-27 19:25:00,250.335006,250.399993,250.199996,250.289993,108148.0
1677526200,0,2023-02-27 19:30:00,250.300003,250.300003,250.119995,250.25,90100.0
1677526500,0,2023-02-27 19:35:00,250.240005,250.449996,250.220001,250.280197,130512.0
1677526800,0,2023-02-27 19:40:00,250.289993,250.399993,249.830001,250.100006,159415.0
1677527100,0,2023-02-27 19:45:00,250.070007,250.089996,249.679992,249.800003,141581.0
1677527400,0,2023-02-27 19:50:00,249.789993,249.960006,249.630004,249.949996,103944.0
1677527700,0,2023-02-27 19:55:00,249.940002,250.030105,249.740005,249.845001,106694.0
1677528000,0,2023-02-27 20:00:00,249.820007,250.080001,249.690002,249.869995,165316.0
1677528300,0,2023-02-27 20:05:00,249.850006,249.895004,249.639999,249.679992,193673.0
1677528600,0,2023-02-27 20:10:00,249.660095,249.985,249.559997,249.940002,204671.0
1677528900,0,2023-02-27 20:15:00,249.929992,249.970001,249.559997,249.869995,216039.0
1677529200,0,2023-02-27 20:20:00,249.86,249.959899,249.690002,249.899993,145241.0
1677529500,0,2023-02-27 20:25:00,249.919998,250.009994,249.740005,249.970001,201863.0
1677529800,0,2023-02-27 20:30:00,250.0,250.020004,249.580001,249.86,283969.0
1677530100,0,2023-02-27 20:35:00,249.880004,249.925003,249.389999,249.61,266556.0
1677530400,0,2023-02-27 20:40:00,249.618698,249.951904,249.509994,249.669906,328051.0
1677530700,0,2023-02-27 20:45:00,249.668594,250.020004,249.619995,249.725006,264399.0
1677531000,0,2023-02-27 20:50:00,249.720001,250.210006,249.679992,250.168502,359157.0
1677531300,0,2023-02-27 20:55:00,250.190002,250.300003,249.690002,250.199996,1010685.0
1677594600,0,2023-02-28 14:30:00,249.070007,249.699996,248.729995,249.158599,896906.0
1677594900,0,2023-02-28 14:35:00,249.137405,249.5,248.839996,249.479995,288185.0
1677595200,0,2023-02-28 14:40:00,249.497299,250.259994,249.455001,249.759994,303088.0
1677595500,0,2023-02-28 14:45:00,249.770004,250.210006,249.320007,249.320007,237625.0
1677595800,0,2023-02-28 14:50:00,249.320007,249.664199,249.160003,249.369995,206413.0
1677596100,0,2023-02-28 14:55:00,249.350006,249.880004,249.169998,249.800003,187098.0
1677596400,0,2023-02-28 15:00:00,249.839996,250.300003,249.699996,250.050003,227294.0
1677596700,0,2023-02-28 15:05:00,250.089996,250.410003,250.024993,250.024993,207376.0
1677597000,0,2023-02-28 15:10:00,250.039993,250.190002,249.740005,250.089996,216655.0
1677597300,0,2023-02-28 15:15:00,250.070007,250.119995,249.630004,249.899993,159163.0
1677597600,0,2023-02-28 15:20:00,249.940002,250.017593,249.679992,249.720001,127388.0
1677597900,0,2023-02-28 15:25:00,249.759994,250.029998,249.36,249.529998,190606.0
1677598200,0,2023-02-28 15:30:00,249.539993,249.679992,249.350006,249.580001,166278.0
1677598500,0,2023-02-28 15:35:00,249.580001,249.910003,249.479995,249.649993,195465.0
1677598800,0,2023-02-28 15:40:00,249.669998,250.0,249.440002,249.574996,179275.0
1677599100,0,2023-02-28 15:45:00,249.570007,249.770004,249.25,249.559997,212186.0
1677599400,0,2023-02-28 15:50:00,249.570007,249.570007,249.100006,249.300003,190507.0
1677599700,0,2023-02-28 15:55:00,249.289993,249.910003,249.220001,249.815002,144196.0
1677600000,0,2023-02-28 16:00:00,249.820007,250.300003,249.789993,249.990005,169908.0
1677600300,0,2023-02-28 16:05:00,250.029998,250.320007,250.0,250.240005,214481.0
1677600600,0,2023-02-28 16:10:00,250.279998,250.399993,249.899993,249.979995,219450.0
1677600900,0,2023-02-28 16:15:00,249.970001,250.259994,249.919998,250.041702,156265.0
1677601200,0,2023-02-28 16:20:00,250.009994,250.5,249.985,250.479995,273423.0
1677601500,0,2023-02-28 16:25:00,250.490005,250.499893,250.100006,250.119995,147147.0
1677601800,0,2023-02-28 16:30:00,250.100006,250.119995,249.850006,249.910003,116069.0
1677602100,0,2023-02-28 16:35:00,249.869995,249.957504,249.600006,249.649993,111483.0
1677602400,0,2023-02-28 16:40:00,249.639999,249.660003,249.470001,249.535003,112908.0
1677602700,0,2023-02-28 16:45:00,249.539993,249.550003,249.259994,249.289993,141844.0
1677603000,0,2023-02-28 16:50:00,249.262405,249.539901,249.130004,249.464996,178773.0
1677603300,0,2023-02-28 16:55:00,249.449996,249.654998,249.389999,249.600006,173421.0
1677603600,0,2023-02-28 17:00:00,249.649993,249.839996,249.630004,249.804092,131970.0
1677603900,0,2023-02-28 17:05:00,249.789993,250.050003,249.740005,249.979003,123773.0
1677604200,0,2023-02-28 17:10:00,249.979995,250.289993,249.979995,250.154998,89244.0
1677604500,0,2023-02-28 17:15:00,250.130004,250.229995,250.029998,250.089996,104430.0
1677604800,0,2023-02-28 17:20:00,250.080001,250.399993,250.039993,250.274993,147755.0
1677605100,0,2023-02-28 17:25:00,250.289901,250.380004,250.179992,250.255294,76741.0
1677605400,0,2023-02-28 17:30:00,250.279998,250.440002,250.229995,250.279998,132526.0
1677605700,0,2023-02-28 17:35:00,250.279998,250.380004,250.11,250.272003,94518.0
1677606000,0,2023-02-28 17:40:00,250.240005,250.339996,250.050003,250.25,125790.0
1677606300,0,2023-02-28 17:45:00,250.25,250.460006,250.240005,250.399993,90379.0
1677606600,0,2023-02-28 17:50:00,250.389999,251.059997,250.270004,251.059997,231626.0
1677606900,0,2023-02-28 17:55:00,251.070007,251.190002,250.86,250.880004,161155.0
1677607200,0,2023-02-28 18:00:00,250.889999,251.096603,250.832595,251.089996,87604.0
1677607500,0,2023-02-28 18:05:00,251.070007,251.229995,250.970001,250.975006,102926.0
1677607800,0,2023-02-28 18:10:00,250.970001,251.080001,250.880004,250.880004,120746.0
1677608100,0,2023-02-28 18:15:00,250.880004,250.969894,250.7359,250.820007,125677.0
1677608400,0,2023-02-28 18:20:00,250.820007,251.179992,250.800003,251.131393,105989.0
1677608700,0,2023-02-28 18:25:00,251.130004,251.279998,251.039993,251.259994,114450.0
1677609000,0,2023-02-28 18:30:00,251.260101,251.490005,251.039993,251.25,168944.0
1677609300,0,2023-02-28 18:35:00,251.229995,251.359893,251.070007,251.160003,100243.0
1677609600,0,2023-02-28 18:40:00,251.160003,251.210006,251.0,251.169998,106875.0
1677609900,0,2023-02-28 18:45:00,251.179992,251.350006,251.059997,251.074996,109037.0
1677610200,0,2023-02-28 18:50:00,251.089996,251.125,250.919998,251.070007,121757.0
1677610500,0,2023-02-28 18:55:00,251.059997,251.190002,250.979995,251.020004,143893.0
1677610800,0,2023-02-28 19:00:00,251.029998,251.149993,250.899993,250.929992,147073.0
1677611100,0,2023-02-28 19:05:00,250.940002,250.940002,250.470001,250.777801,218893.0
1677611400,0,2023-02-28 19:10:00,250.789993,250.830001,250.660003,250.779998,132500.0
1677611700,0,2023-02-28 19:15:00,250.779998,250.800003,250.449996,250.576599,106517.0
1677612000,0,2023-02-28 19:20:00,250.570007,250.7135,250.490005,250.660003,88138.0
1677612300,0,2023-02-28 19:25:00,250.660003,250.679992,250.3414,250.419998,71378.0
1677612600,0,2023-02-28 19:30:00,250.440002,250.440002,250.080001,250.169998,228939.0
1677612900,0,2023-02-28 19:35:00,250.169998,250.259994,250.039993,250.155899,178893.0
1677613200,0,2023-02-28 19:40:00,250.139999,250.160003,249.899993,250.100006,168196.0
1677613500,0,2023-02-28 19:45:00,250.11,250.419998,250.095001,250.300003,618707.0
1677613800,0,2023-02-28 19:50:00,250.300003,250.399993,249.910003,249.940002,133103.0
1677614100,0,2023-02-28 19:55:00,249.940002,249.979995,249.710006,249.759994,157369.0
1677614400,0,2023-02-28 20:00:00,249.759994,249.759994,249.559997,249.634994,182953.0
1677614700,0,2023-02-28 20:05:00,249.630004,249.720001,249.529998,249.630004,138603.0
1677615000,0,2023-02-28 20:10:00,249.624893,249.779998,249.460006,249.539993,164636.0
1677615300,0,2023-02-28 20:15:00,249.539993,249.698104,249.5,249.600006,134527.0
1677615600,0,2023-02-28 20:20:00,249.619995,249.697799,249.419998,249.543792,197708.0
1677615900,0,2023-02-28 20:25:00,249.539993,249.570007,249.289993,249.309997,181824.0
1677616200,0,2023-02-28 20:30:00,249.320007,249.389602,249.080001,249.141693,270677.0
1677616500,0,2023-02-28 20:35:00,249.119995,249.320007,248.990005,249.270004,216894.0
1677616800,0,2023-02-28 20:40:00,249.279998,249.339996,249.130004,249.289993,228422.0
1677617100,0,2023-02-28 20:45:00,249.309494,249.589996,249.169998,249.270004,351982.0
1677617400,0,2023-02-28 20:50:00,249.259994,250.149993,248.800003,249.990005,517654.0
1677617700,0,2023-02-28 20:55:00,250.020004,250.399993,249.369995,249.410003,1213380.0
1677681000,0,2023-03-01 14:30:00,250.759994,250.929992,248.020004,248.722,1828250.0
1677681300,0,2023-03-01 14:35:00,248.720001,249.059997,247.770004,248.179992,772568.0
1677681600,0,2023-03-01 14:40:00,248.164993,248.570007,247.929992,248.279998,544970.0
1677681900,0,2023-03-01 14:45:00,248.300003,249.3199,248.100006,249.240005,513953.0
1677682200,0,2023-03-01 14:50:00,249.25,249.800003,249.119995,249.729995,546661.0
1677682500,0,2023-03-01 14:55:00,249.75,249.850006,249.199996,249.600006,342332.0
1677682800,0,2023-03-01 15:00:00,249.630004,249.929992,248.619995,248.740005,480042.0
1677683100,0,2023-03-01 15:05:00,248.720001,248.729995,248.0,248.11,477447.0
1677683400,0,2023-03-01 15:10:00,248.080001,248.080001,247.550003,247.559997,344100.0
1677683700,0,2023-03-01 15:15:00,247.539993,247.899993,247.36,247.809997,301498.0
1677684000,0,2023-03-01 15:20:00,247.845001,248.169998,247.550003,247.970001,237740.0
1677684300,0,2023-03-01 15:25:00,247.949996,248.0,247.61,247.660003,162349.0
1677684600,0,2023-03-01 15:30:00,247.669998,247.690002,247.25,247.449996,335942.0
1677684900,0,2023-03-01 15:35:00,247.470001,248.580001,247.380004,248.470001,392252.0
1677685200,0,2023-03-01 15:40:00,248.479995,249.039993,248.470001,248.949996,275231.0
1677685500,0,2023-03-01 15:45:00,249.0,249.259994,248.770004,249.050003,212031.0
1677685800,0,2023-03-01 15:50:00,249.050003,249.059997,248.695907,248.800003,139303.0
1677686100,0,2023-03-01 15:55:00,248.809997,248.845001,248.350006,248.350006,241477.0
1677686400,0,2023-03-01 16:00:00,248.350006,248.375,247.660003,247.716293,215992.0
1677686700,0,2023-03-01 16:05:00,247.710006,247.759994,246.990005,247.015304,329610.0
1677687000,0,2023-03-01 16:10:00,246.960006,247.050003,246.570007,246.841995,347320.0
1677687300,0,2023-03-01 16:15:00,246.820007,247.065002,246.729995,246.815002,316797.0
1677687600,0,2023-03-01 16:20:00,246.820098,247.199996,246.600006,247.179992,216045.0
1677687900,0,2023-03-01 16:25:00,247.184997,247.550003,247.149993,247.369995,253548.0
1677688200,0,2023-03-01 16:30:00,247.380004,247.604995,247.220092,247.475006,199193.0
1677688500,0,2023-03-01 16:35:00,247.470001,247.639999,247.220993,247.350006,187309.0
1677688800,0,2023-03-01 16:40:00,247.359893,248.0,247.339996,247.729995,255307.0
1677689100,0,2023-03-01 16:45:00,247.75,248.639999,247.729995,248.339996,321682.0
1677689400,0,2023-03-01 16:50:00,248.330001,248.639999,248.149993,248.350006,192814.0
1677689700,0,2023-03-01 16:55:00,248.419998,248.580001,248.239898,248.419998,146189.0
1677690000,0,2023-03-01 17:00:00,248.429992,248.429992,247.910003,247.960006,158173.0
1677690300,0,2023-03-01 17:05:00,247.970001,248.259994,247.830001,248.240005,193002.0
1677690600,0,2023-03-01 17:10:00,248.199996,248.619995,248.0,248.229995,171506.0
1677690900,0,2023-03-01 17:15:00,248.214996,248.289993,247.949996,247.990005,100340.0
1677691200,0,2023-03-01 17:20:00,247.971694,248.169998,247.759994,247.7957,188437.0
1677691500,0,2023-03-01 17:25:00,247.779998,248.199996,247.75,247.789901,176995.0
1677691800,0,2023-03-01 17:30:00,247.820007,247.979995,247.75,247.789993,150795.0
1677692100,0,2023-03-01 17:35:00,247.789993,248.130004,247.710006,247.889999,178048.0
1677692400,0,2023-03-01 17:40:00,247.880004,248.25,247.880004,248.149993,428693.0
1677692700,0,2023-03-01 17:45:00,248.160003,248.399993,248.039993,248.089996,125677.0
1677693000,0,2023-03-01 17:50:00,248.077499,248.119995,247.910003,248.080001,139669.0
1677693300,0,2023-03-01 17:55:00,248.100006,248.149993,247.720001,247.809997,257940.0
1677693600,0,2023-03-01 18:00:00,247.815994,247.839996,247.61,247.740005,146511.0
1677693900,0,2023-03-01 18:05:00,247.730102,247.850006,247.5,247.600006,134267.0
1677694200,0,2023-03-01 18:10:00,247.580001,247.850006,247.458404,247.850006,170375.0
1677694500,0,2023-03-01 18:15:00,247.839996,247.889999,247.600006,247.649993,132402.0
1677694800,0,2023-03-01 18:20:00,247.654998,247.679901,247.429992,247.61,137276.0
1677695100,0,2023-03-01 18:25:00,247.570007,247.75,247.419998,247.453292,136189.0
1677695400,0,2023-03-01 18:30:00,247.449996,247.449996,247.190002,247.270004,197660.0
1677695700,0,2023-03-01 18:35:00,247.259994,247.519699,247.130004,247.479995,138037.0
1677696000,0,2023-03-01 18:40:00,247.5,247.580001,247.089996,247.160003,114208.0
1677696300,0,2023-03-01 18:45:00,247.160003,247.259994,246.979995,247.25,141504.0
1677696600,0,2023-03-01 18:50:00,247.259994,247.289993,246.979995,247.039993,139068.0
1677696900,0,2023-03-01 18:55:00,247.029998,247.240005,246.929992,247.149993,129929.0
1677697200,0,2023-03-01 19:00:00,247.1678,247.1678,246.830001,246.970001,121448.0
1677697500,0,2023-03-01 19:05:00,246.960006,246.960006,246.740005,246.839996,133824.0
1677697800,0,2023-03-01 19:10:00,246.830001,247.190002,246.820007,247.035003,147633.0
1677698100,0,2023-03-01 19:15:00,247.039993,247.039993,246.669998,246.710006,136604.0
1677698400,0,2023-03-01 19:20:00,246.720001,246.850006,246.630004,246.830001,193262.0
1677698700,0,2023-03-01 19:25:00,246.835006,246.836593,246.460006,246.519897,154730.0
1677699000,0,2023-03-01 19:30:00,246.509994,246.649993,246.389999,246.630004,156502.0
1677699300,0,2023-03-01 19:35:00,246.619995,246.910003,246.600006,246.889999,153343.0
1677699600,0,2023-03-01 19:40:00,246.880004,246.880004,246.559997,246.720001,146502.0
1677699900,0,2023-03-01 19:45:00,246.699996,246.774993,246.480102,246.529998,141273.0
1677700200,0,2023-03-01 19:50:00,246.5,246.718597,246.309997,246.630004,182841.0
1677700500,0,2023-03-01 19:55:00,246.649993,246.649993,246.419998,246.486801,144345.0
1677700800,0,2023-03-01 20:00:00,246.490005,246.720001,246.36,246.459899,238660.0
1677701100,0,2023-03-01 20:05:00,246.449996,246.589996,246.259994,246.509994,178838.0
1677701400,0,2023-03-01 20:10:00,246.539993,246.61,246.410003,246.520004,190743.0
1677701700,0,2023-03-01 20:15:00,246.509994,246.770004,246.380004,246.580001,230346.0
1677702000,0,2023-03-01 20:20:00,246.589996,246.649993,246.210006,246.285202,322613.0
1677702300,0,2023-03-01 20:25:00,246.279998,246.649993,246.229995,246.279998,230849.0
1677702600,0,2023-03-01 20:30:00,246.274993,246.669998,246.210006,246.550003,282950.0
1677702900,0,2023-03-01 20:35:00,246.559997,246.580001,246.240005,246.450103,244603.0
1677703200,0,2023-03-01 20:40:00,246.460006,246.779998,246.429992,246.720001,282441.0
1677703500,0,2023-03-01 20:45:00,246.710006,246.899993,246.580001,246.850006,326499.0
1677703800,0,2023-03-01 20:50:00,246.86,246.86,246.100006,246.214996,576593.0
1677704100,0,2023-03-01 20:55:00,246.190002,246.470001,245.789993,246.240005,1572403.0
1677767400,0,2023-03-02 14:30:00,246.550003,246.955001,245.61,246.940002,1487178.0
1677767700,0,2023-03-02 14:35:00,246.910003,247.339996,246.669998,247.175003,579581.0
1677768000,0,2023-03-02 14:40:00,247.199996,247.589996,246.858901,247.009994,703410.0
1677768300,0,2023-03-02 14:45:00,247.009994,247.304992,246.669998,247.119995,485112.0
1677768600,0,2023-03-02 14:50:00,247.119995,247.479995,246.699996,246.720001,466784.0
1677768900,0,2023-03-02 14:55:00,246.710006,246.820007,246.389999,246.61,332997.0
1677769200,0,2023-03-02 15:00:00,246.660003,247.350006,246.529998,247.130004,379010.0
1677769500,0,2023-03-02 15:05:00,247.139999,247.335006,246.740005,247.050003,276064.0
1677769800,0,2023-03-02 15:10:00,247.059997,247.649993,246.839996,247.589996,387538.0
1677770100,0,2023-03-02 15:15:00,247.570007,247.820007,247.169998,247.460006,359932.0
1677770400,0,2023-03-02 15:20:00,247.470001,247.729995,247.080001,247.509994,274108.0
1677770700,0,2023-03-02 15:25:00,247.5,247.720001,247.070007,247.604995,256324.0
1677771000,0,2023-03-02 15:30:00,247.61,247.729995,247.170104,247.389999,302546.0
1677771300,0,2023-03-02 15:35:00,247.399993,247.509994,246.910003,246.979995,236733.0
1677771600,0,2023-03-02 15:40:00,247.0,247.050003,246.75,246.990005,170190.0
1677771900,0,2023-03-02 15:45:00,247.020095,247.179992,246.770004,246.845001,158225.0
1677772200,0,2023-03-02 15:50:00,246.839996,247.539993,246.830001,247.470001,211249.0
1677772500,0,2023-03-02 15:55:00,247.449996,247.75,247.320007,247.630004,220436.0
1677772800,0,2023-03-02 16:00:00,247.659896,247.910003,247.449996,247.460006,199445.0
1677773100,0,2023-03-02 16:05:00,247.470001,247.899993,247.464996,247.589004,158166.0
1677773400,0,2023-03-02 16:10:00,247.580001,247.759994,247.410003,247.429992,159463.0
1677773700,0,2023-03-02 16:15:00,247.445007,247.869995,247.190002,247.205001,218093.0
1677774000,0,2023-03-02 16:20:00,247.205001,247.430694,247.020004,247.039993,272749.0
1677774300,0,2023-03-02 16:25:00,247.059997,247.195007,246.880004,246.929992,264320.0
1677774600,0,2023-03-02 16:30:00,246.940002,247.050003,246.714996,246.820007,171424.0
1677774900,0,2023-03-02 16:35:00,246.830001,246.884994,246.600006,246.869995,157728.0
1677775200,0,2023-03-02 16:40:00,246.888793,247.029998,246.729995,246.759994,98309.0
1677775500,0,2023-03-02 16:45:00,246.774993,247.160003,246.699996,247.130004,159375.0
1677775800,0,2023-03-02 16:50:00,247.139999,247.460006,246.934997,247.018997,156850.0
1677776100,0,2023-03-02 16:55:00,247.070007,247.460006,246.979995,247.419998,119577.0
1677776400,0,2023-03-02 17:00:00,247.440002,247.559997,247.350006,247.529998,158805.0
1677776700,0,2023-03-02 17:05:00,247.539993,247.600006,247.36,247.479995,164483.0
1677777000,0,2023-03-02 17:10:00,247.479995,247.529998,247.130004,247.220001,98560.0
1677777300,0,2023-03-02 17:15:00,247.231704,247.240005,246.880004,246.910003,95501.0
1677777600,0,2023-03-02 17:20:00,246.940002,247.199996,246.899993,247.160003,118378.0
1677777900,0,2023-03-02 17:25:00,247.149993,247.36,247.089996,247.259994,94212.0
1677778200,0,2023-03-02 17:30:00,247.259994,247.649993,247.259994,247.419998,97553.0
1677778500,0,2023-03-02 17:35:00,247.434997,247.490005,247.229995,247.274993,120906.0
1677778800,0,2023-03-02 17:40:00,247.339904,247.350006,247.089996,247.25,79807.0
1677779100,0,2023-03-02 17:45:00,247.279998,247.350006,247.095001,247.139999,95443.0
1677779400,0,2023-03-02 17:50:00,247.181198,247.399993,247.160003,247.389892,147512.0
1677779700,0,2023-03-02 17:55:00,247.395004,247.404998,247.210006,247.330001,95354.0
1677780000,0,2023-03-02 18:00:00,247.339996,247.389999,247.220001,247.255004,117871.0
1677780300,0,2023-03-02 18:05:00,247.240005,247.240005,246.990005,247.089996,216619.0
1677780600,0,2023-03-02 18:10:00,247.104995,247.240005,247.059997,247.080001,149096.0
1677780900,0,2023-03-02 18:15:00,247.070007,247.169998,246.86,247.115005,172753.0
1677781200,0,2023-03-02 18:20:00,247.110198,247.229995,247.009994,247.059997,97803.0
1677781500,0,2023-03-02 18:25:00,247.070007,247.289993,247.0,247.134994,73916.0
1677781800,0,2023-03-02 18:30:00,247.130004,247.300003,247.070007,247.289993,89906.0
1677782100,0,2023-03-02 18:35:00,247.300003,248.699996,247.300003,248.11,442018.0
1677782400,0,2023-03-02 18:40:00,248.160003,248.429901,248.0,248.330001,217316.0
1677782700,0,2023-03-02 18:45:00,248.330001,248.589996,248.210006,248.240005,276930.0
1677783000,0,2023-03-02 18:50:00,248.235,248.729995,248.225006,248.619995,167902.0
1677783300,0,2023-03-02 18:55:00,248.630004,249.410003,248.61,249.395004,273221.0
1677783600,0,2023-03-02 19:00:00,249.389999,250.029998,249.389999,249.789993,481211.0
1677783900,0,2023-03-02 19:05:00,249.789993,250.048797,249.699996,250.039993,233366.0
1677784200,0,2023-03-02 19:10:00,250.050003,250.279998,249.820007,249.839996,312841.0
1677784500,0,2023-03-02 19:15:00,249.850006,249.990005,249.559997,249.979995,191118.0
1677784800,0,2023-03-02 19:20:00,249.979904,250.259994,249.809997,250.25,161239.0
1677785100,0,2023-03-02 19:25:00,250.270004,250.729995,250.130004,250.619995,262610.0
1677785400,0,2023-03-02 19:30:00,250.679992,250.839996,250.270004,250.339996,226332.0
1677785700,0,2023-03-02 19:35:00,250.339996,250.350006,249.949996,250.070007,250411.0
1677786000,0,2023-03-02 19:40:00,250.070007,250.210006,249.970001,250.029998,141566.0
1677786300,0,2023-03-02 19:45:00,250.026,250.070007,249.889999,250.0,177218.0
1677786600,0,2023-03-02 19:50:00,250.029998,250.059997,249.770004,249.809997,161246.0
1677786900,0,2023-03-02 19:55:00,249.830001,250.139999,249.740005,250.039993,177203.0
1677787200,0,2023-03-02 20:00:00,250.029998,250.380004,249.869995,249.910003,267287.0
1677787500,0,2023-03-02 20:05:00,249.899993,250.139999,249.815002,249.970001,196846.0
1677787800,0,2023-03-02 20:10:00,249.970001,250.309906,249.949996,250.220001,202124.0
1677788100,0,2023-03-02 20:15:00,250.240005,250.440002,250.009994,250.075805,257081.0
1677788400,0,2023-03-02 20:20:00,250.050003,250.440002,250.020004,250.350006,186190.0
1677788700,0,2023-03-02 20:25:00,250.369995,250.679992,250.320007,250.580001,254394.0
1677789000,0,2023-03-02 20:30:00,250.589996,250.940002,250.580001,250.919998,311235.0
1677789300,0,2023-03-02 20:35:00,250.919998,251.399993,250.842498,251.259994,326046.0
1677789600,0,2023-03-02 20:40:00,251.25,251.289993,250.75,250.75,316511.0
1677789900,0,2023-03-02 20:45:00,250.729995,251.089996,250.669998,251.089996,337031.0
1677790200,0,2023-03-02 20:50:00,251.070007,251.190002,250.440002,250.61,551144.0
1677790500,0,2023-03-02 20:55:00,250.619995,251.11,250.619995,251.11,1082582.0
1677853800,0,2023-03-03 14:30:00,252.190002,252.809997,251.389999,251.869995,1221334.0
1677854100,0,2023-03-03 14:35:00,251.869995,252.470001,251.509994,252.255004,286948.0
1677854400,0,2023-03-03 14:40:00,252.276,252.949996,252.020599,252.859893,389050.0
1677854700,0,2023-03-03 14:45:00,252.86,253.649993,252.86,253.330001,451541.0
1677855000,0,2023-03-03 14:50:00,253.330001,254.149993,253.140106,254.0,388353.0
1677855300,0,2023-03-03 14:55:00,254.009994,254.470001,253.880004,254.369995,438717.0
1677855600,0,2023-03-03 15:00:00,254.380004,254.779998,253.479995,253.800003,586036.0
1677855900,0,2023-03-03 15:05:00,253.820007,254.0,253.229995,253.839996,329196.0
1677856200,0,2023-03-03 15:10:00,253.880004,254.449996,253.740005,254.419998,271337.0
1677856500,0,2023-03-03 15:15:00,254.445007,254.910003,254.410003,254.624694,440852.0
1677856800,0,2023-03-03 15:20:00,254.639999,255.039993,254.589996,254.970001,366173.0
1677857100,0,2023-03-03 15:25:00,254.970001,255.25,254.779998,255.100006,307273.0
1677857400,0,2023-03-03 15:30:00,255.100006,255.130004,254.449996,254.520004,285190.0
1677857700,0,2023-03-03 15:35:00,254.529998,254.660003,254.378494,254.479995,252262.0
1677858000,0,2023-03-03 15:40:00,254.490005,254.729995,254.229995,254.475006,199837.0
1677858300,0,2023-03-03 15:45:00,254.490005,254.809997,254.36,254.410003,245051.0
1677858600,0,2023-03-03 15:50:00,254.440002,254.469192,253.970001,254.190002,169428.0
1677858900,0,2023-03-03 15:55:00,254.229995,254.389999,254.020004,254.100006,277799.0
1677859200,0,2023-03-03 16:00:00,254.124603,254.169998,253.869995,253.937698,136759.0
1677859500,0,2023-03-03 16:05:00,253.940002,254.059997,253.589996,253.61,226021.0
1677859800,0,2023-03-03 16:10:00,253.649993,253.880004,253.330001,253.760101,209112.0
1677860100,0,2023-03-03 16:15:00,253.759994,253.929992,253.600006,253.929992,187094.0
1677860400,0,2023-03-03 16:20:00,253.929992,253.985,253.369995,253.570007,202565.0
1677860700,0,2023-03-03 16:25:00,253.550003,253.842498,253.440002,253.744995,148895.0
1677861000,0,2023-03-03 16:30:00,253.759994,254.0,253.679992,253.820007,272180.0
1677861300,0,2023-03-03 16:35:00,253.809997,253.929992,253.279998,253.330001,226126.0
1677861600,0,2023-03-03 16:40:00,253.345001,253.654998,253.25,253.479995,210706.0
1677861900,0,2023-03-03 16:45:00,253.5,253.789993,253.470001,253.682098,129869.0
1677862200,0,2023-03-03 16:50:00,253.699005,253.970001,253.61,253.838195,235109.0
1677862500,0,2023-03-03 16:55:00,253.86,254.029998,253.740005,253.869995,241551.0
1677862800,0,2023-03-03 17:00:00,253.880004,253.949996,253.600006,253.740005,135046.0
1677863100,0,2023-03-03 17:05:00,253.75,253.970001,253.740005,253.932998,178114.0
1677863400,0,2023-03-03 17:10:00,253.949996,253.990005,253.820007,253.910003,186870.0
1677863700,0,2023-03-03 17:15:00,253.910003,253.940002,253.789993,253.919998,112748.0
1677864000,0,2023-03-03 17:20:00,253.899993,253.940002,253.679992,253.740005,137536.0
1677864300,0,2023-03-03 17:25:00,253.770004,254.0,253.770004,253.940002,136537.0
1677864600,0,2023-03-03 17:30:00,253.940002,253.949996,253.740005,253.779998,96306.0
1677864900,0,2023-03-03 17:35:00,253.785003,253.949996,253.690002,253.940002,91582.0
1677865200,0,2023-03-03 17:40:00,253.949996,253.979995,253.800003,253.959899,113167.0
1677865500,0,2023-03-03 17:45:00,253.949996,254.389999,253.929992,254.309997,229264.0
1677865800,0,2023-03-03 17:50:00,254.320007,254.529998,254.11,254.509994,168190.0
1677866100,0,2023-03-03 17:55:00,254.529998,254.970001,254.523605,254.940002,178118.0
1677866400,0,2023-03-03 18:00:00,254.949996,255.059997,254.809997,255.011001,199013.0
1677866700,0,2023-03-03 18:05:00,255.009994,255.293899,254.919998,255.212295,194899.0
1677867000,0,2023-03-03 18:10:00,255.199996,255.410003,255.029998,255.410003,164820.0
1677867300,0,2023-03-03 18:15:00,255.389999,255.419998,254.839996,254.86,180552.0
1677867600,0,2023-03-03 18:20:00,254.86,255.0,254.720001,254.789993,110257.0
1677867900,0,2023-03-03 18:25:00,254.779998,255.080001,254.779998,255.050003,132464.0
1677868200,0,2023-03-03 18:30:00,255.050003,255.159896,254.75,254.789993,134283.0
1677868500,0,2023-03-03 18:35:00,254.789993,255.0,254.747406,254.913192,91582.0
1677868800,0,2023-03-03 18:40:00,254.910003,255.039993,254.839996,254.990005,99155.0
1677869100,0,2023-03-03 18:45:00,255.0,255.190002,254.899993,255.139999,106125.0
1677869400,0,2023-03-03 18:50:00,255.139999,255.229995,255.070007,255.100006,119909.0
1677869700,0,2023-03-03 18:55:00,255.100006,255.11,254.830001,254.889999,125046.0
1677870000,0,2023-03-03 19:00:00,254.910003,254.940002,254.644302,254.876007,116054.0
1677870300,0,2023-03-03 19:05:00,254.86,255.119995,254.809906,255.070007,154964.0
1677870600,0,2023-03-03 19:10:00,255.050003,255.309997,255.0,255.255004,191206.0
1677870900,0,2023-03-03 19:15:00,255.259994,255.315002,255.059997,255.100006,129224.0
1677871200,0,2023-03-03 19:20:00,255.11,255.379898,255.11,255.300003,123041.0
1677871500,0,2023-03-03 19:25:00,255.300003,255.449996,255.25,255.399902,136316.0
1677871800,0,2023-03-03 19:30:00,255.389999,255.570007,255.270004,255.483001,179085.0
1677872100,0,2023-03-03 19:35:00,255.490005,255.505004,255.270004,255.389999,133271.0
1677872400,0,2023-03-03 19:40:00,255.389999,255.550003,255.330001,255.503295,139833.0
1677872700,0,2023-03-03 19:45:00,255.509994,255.619995,255.410003,255.570007,109502.0
1677873000,0,2023-03-03 19:50:00,255.550094,255.619995,255.039993,255.039993,253272.0
1677873300,0,2023-03-03 19:55:00,255.0401,255.0401,254.649993,254.809997,412690.0
1677873600,0,2023-03-03 20:00:00,254.830001,254.960006,254.679992,254.880004,282526.0
1677873900,0,2023-03-03 20:05:00,254.869995,255.179992,254.820007,255.125,323573.0
1677874200,0,2023-03-03 20:10:00,255.11,255.154296,254.710006,254.929992,251027.0
1677874500,0,2023-03-03 20:15:00,254.940002,254.940002,254.479995,254.589996,316323.0
1677874800,0,2023-03-03 20:20:00,254.589996,254.7294,254.425003,254.669998,311231.0
1677875100,0,2023-03-03 20:25:00,254.669998,254.75,254.485595,254.709793,335272.0
1677875400,0,2023-03-03 20:30:00,254.699996,255.119995,254.630004,255.059997,287299.0
1677875700,0,2023-03-03 20:35:00,255.0401,255.199996,254.720092,255.174102,304386.0
1677876000,0,2023-03-03 20:40:00,255.169998,255.300003,254.970001,255.255004,332848.0
1677876300,0,2023-03-03 20:45:00,255.259902,255.389999,254.809997,255.100006,418640.0
1677876600,0,2023-03-03 20:50:00,255.11,255.289993,254.720001,255.130004,555196.0
1677876900,0,2023-03-03 20:55:00,255.130004,255.419998,255.020004,255.320007,1159674.0
1678113000,0,2023-03-06 14:30:00,256.424987,257.510009,255.979995,257.304992,1114504.0
1678113300,0,2023-03-06 14:35:00,257.309997,257.779998,256.640014,257.609985,526840.0
1678113600,0,2023-03-06 14:40:00,257.636993,257.899993,257.200012,257.73001,391278.0
1678113900,0,2023-03-06 14:45:00,257.75,257.970001,257.01239,257.290008,338606.0
1678114200,0,2023-03-06 14:50:00,257.290008,257.737487,257.220001,257.619995,241414.0
1678114500,0,2023-03-06 14:55:00,257.635009,257.809997,257.170013,257.549987,214275.0
1678114800,0,2023-03-06 15:00:00,257.531585,257.584991,257.140014,257.4776,203818.0
1678115100,0,2023-03-06 15:05:00,257.48001,258.070007,257.299987,257.769989,350872.0
1678115400,0,2023-03-06 15:10:00,257.820007,258.25,257.769989,258.25,251108.0
1678115700,0,2023-03-06 15:15:00,258.25,258.779998,258.119995,258.549987,326675.0
1678116000,0,2023-03-06 15:20:00,258.530914,258.619995,258.23999,258.589996,245104.0
1678116300,0,2023-03-06 15:25:00,258.609985,258.690002,258.410003,258.629302,211863.0
1678116600,0,2023-03-06 15:30:00,258.670013,259.089996,258.660003,259.089996,385310.0
1678116900,0,2023-03-06 15:35:00,259.100006,259.170013,258.734985,258.940002,278591.0
1678117200,0,2023-03-06 15:40:00,258.933593,259.890014,258.933593,259.653686,327941.0
1678117500,0,2023-03-06 15:45:00,259.660003,259.880004,259.540008,259.660003,273928.0
1678117800,0,2023-03-06 15:50:00,259.670013,259.690002,259.190002,259.320007,259776.0
1678118100,0,2023-03-06 15:55:00,259.299987,259.459991,259.160003,259.290008,322172.0
1678118400,0,2023-03-06 16:00:00,259.290008,259.464996,259.149993,259.309997,203123.0
1678118700,0,2023-03-06 16:05:00,259.310302,259.641296,259.23999,259.570007,177004.0
1678119000,0,2023-03-06 16:10:00,259.570007,260.119995,259.559997,259.869995,362985.0
1678119300,0,2023-03-06 16:15:00,259.853393,259.970001,259.670013,259.920104,180642.0
1678119600,0,2023-03-06 16:20:00,259.929992,259.929992,259.410003,259.589996,253988.0
1678119900,0,2023-03-06 16:25:00,259.595001,259.73999,259.329986,259.48001,289247.0
1678120200,0,2023-03-06 16:30:00,259.48001,259.619995,259.390106,259.611694,189384.0
1678120500,0,2023-03-06 16:35:00,259.640014,259.829986,259.570007,259.733184,145447.0
1678120800,0,2023-03-06 16:40:00,259.720001,259.720001,259.5,259.649902,144508.0
1678121100,0,2023-03-06 16:45:00,259.649993,259.690002,259.049987,259.059997,239823.0
1678121400,0,2023-03-06 16:50:00,259.070007,259.440002,258.924987,259.403289,218215.0
1678121700,0,2023-03-06 16:55:00,259.420104,259.470001,259.220001,259.380004,105877.0
1678122000,0,2023-03-06 17:00:00,259.399993,259.399993,259.05899,259.100006,117040.0
1678122300,0,2023-03-06 17:05:00,259.070007,259.185485,258.910003,259.169189,178288.0
1678122600,0,2023-03-06 17:10:00,259.1669,259.299987,259.070007,259.109985,132493.0
1678122900,0,2023-03-06 17:15:00,259.130004,259.329986,259.029998,259.255004,119855.0
1678123200,0,2023-03-06 17:20:00,259.25,259.260009,258.809997,258.821899,146088.0
1678123500,0,2023-03-06 17:25:00,258.825012,258.829986,258.570007,258.570007,178403.0
1678123800,0,2023-03-06 17:30:00,258.559997,258.692108,258.320007,258.5,165348.0
1678124100,0,2023-03-06 17:35:00,258.48001,258.540008,258.160003,258.255004,253691.0
1678124400,0,2023-03-06 17:40:00,258.25,258.350006,257.970001,257.98999,322428.0
1678124700,0,2023-03-06 17:45:00,257.98999,258.040008,257.635009,257.690002,358998.0
1678125000,0,2023-03-06 17:50:00,257.679992,258.010009,257.559997,258.010009,230177.0
1678125300,0,2023-03-06 17:55:00,258.010009,258.470001,257.959991,258.440002,157896.0
1678125600,0,2023-03-06 18:00:00,258.440002,258.440002,258.149993,258.25,123955.0
1678125900,0,2023-03-06 18:05:00,258.260009,258.350006,257.829986,257.970001,132169.0
1678126200,0,2023-03-06 18:10:00,257.98001,258.286102,257.929992,258.170013,127194.0
1678126500,0,2023-03-06 18:15:00,258.144989,258.339996,257.970092,258.329986,123713.0
1678126800,0,2023-03-06 18:20:00,258.339996,258.700012,258.290008,258.470001,158614.0
1678127100,0,2023-03-06 18:25:00,258.470001,258.48999,258.119995,258.320007,120655.0
1678127400,0,2023-03-06 18:30:00,258.309997,258.410003,258.220001,258.25,117834.0
1678127700,0,2023-03-06 18:35:00,258.269989,258.290008,257.910003,258.154998,155715.0
1678128000,0,2023-03-06 18:40:00,258.160003,258.299987,258.063293,258.220001,117539.0
1678128300,0,2023-03-06 18:45:00,258.200012,258.200012,257.98999,258.079986,102908.0
1678128600,0,2023-03-06 18:50:00,258.059997,258.170013,257.98999,258.063598,134466.0
1678128900,0,2023-03-06 18:55:00,258.079986,258.079986,257.760009,257.970001,202182.0
1678129200,0,2023-03-06 19:00:00,257.988403,258.129913,257.880004,258.109985,126159.0
1678129500,0,2023-03-06 19:05:00,258.109985,258.190002,258.019989,258.109985,106721.0
1678129800,0,2023-03-06 19:10:00,258.130004,258.459991,258.070007,258.420104,197935.0
1678130100,0,2023-03-06 19:15:00,258.420013,258.440002,258.010009,258.225006,128820.0
1678130400,0,2023-03-06 19:20:00,258.220001,258.350006,258.109985,258.109985,89949.0
1678130700,0,2023-03-06 19:25:00,258.119995,258.131103,257.880004,257.9971,108349.0
1678131000,0,2023-03-06 19:30:00,257.98999,258.329986,257.98001,258.140014,147954.0
1678131300,0,2023-03-06 19:35:00,258.141998,258.309997,258.070007,258.291992,97607.0
1678131600,0,2023-03-06 19:40:00,258.290008,258.515014,258.200012,258.440002,183727.0
1678131900,0,2023-03-06 19:45:00,258.429992,258.429992,257.799987,257.799987,149775.0
1678132200,0,2023-03-06 19:50:00,257.799987,257.880004,257.589996,257.825012,174056.0
1678132500,0,2023-03-06 19:55:00,257.838592,257.970001,257.529998,257.678192,161542.0
1678132800,0,2023-03-06 20:00:00,257.679992,257.709991,257.379913,257.380004,179054.0
1678133100,0,2023-03-06 20:05:00,257.385009,257.517486,257.270385,257.500091,191415.0
1678133400,0,2023-03-06 20:10:00,257.5,257.809997,257.170013,257.416412,238180.0
1678133700,0,2023-03-06 20:15:00,257.410003,257.470001,257.059997,257.421905,165024.0
1678134000,0,2023-03-06 20:20:00,257.429992,257.429992,256.880004,257.158386,264324.0
1678134300,0,2023-03-06 20:25:00,257.119995,257.209991,256.975006,256.98001,170413.0
1678134600,0,2023-03-06 20:30:00,256.98001,257.320007,256.929992,257.141906,204748.0
1678134900,0,2023-03-06 20:35:00,257.160003,257.217803,256.899993,257.179992,272058.0
1678135200,0,2023-03-06 20:40:00,257.170013,257.319885,257.029998,257.279998,211917.0
1678135500,0,2023-03-06 20:45:00,257.279998,257.459991,257.160003,257.445007,221938.0
1678135800,0,2023-03-06 20:50:00,257.450012,257.510009,256.75,256.790008,458356.0
1678136100,0,2023-03-06 20:55:00,256.790008,257.089996,256.660003,256.899993,1028445.0
1678199400,0,2023-03-07 14:30:00,256.299987,257.119812,256.049987,257.062408,1476545.0
1678199700,0,2023-03-07 14:35:00,257.059997,257.549987,256.863189,257.281311,314632.0
1678200000,0,2023-03-07 14:40:00,257.285003,257.690002,257.040008,257.170013,286273.0
1678200300,0,2023-03-07 14:45:00,257.119995,257.43991,256.959991,257.190002,173873.0
1678200600,0,2023-03-07 14:50:00,257.209991,257.25,256.899993,257.209991,192081.0
1678200900,0,2023-03-07 14:55:00,257.209991,257.339996,256.890014,256.890014,196070.0
1678201200,0,2023-03-07 15:00:00,256.899993,256.920013,254.809997,255.089996,498021.0
1678201500,0,2023-03-07 15:05:00,254.820007,255.080001,254.179992,254.660003,416352.0
1678201800,0,2023-03-07 15:10:00,254.630004,254.899993,254.039993,254.682693,346712.0
1678202100,0,2023-03-07 15:15:00,254.669998,254.809997,254.190002,254.330001,336095.0
1678202400,0,2023-03-07 15:20:00,254.279998,255.460006,254.179992,254.899993,350212.0
1678202700,0,2023-03-07 15:25:00,254.940002,255.134994,254.589996,254.809799,244040.0
1678203000,0,2023-03-07 15:30:00,254.8497,255.889999,254.580093,255.665603,292936.0
1678203300,0,2023-03-07 15:35:00,255.690002,256.424987,255.690002,255.800003,361583.0
1678203600,0,2023-03-07 15:40:00,255.770004,255.850006,254.919998,254.994995,192470.0
1678203900,0,2023-03-07 15:45:00,255.009994,255.910003,254.800003,255.660003,292288.0
1678204200,0,2023-03-07 15:50:00,255.639999,255.690002,254.679992,254.800003,269090.0
1678204500,0,2023-03-07 15:55:00,255.25,255.425003,254.699996,254.705001,290366.0
1678204800,0,2023-03-07 16:00:00,254.740005,255.529998,254.580001,255.4971,242412.0
1678205100,0,2023-03-07 16:05:00,255.490005,255.720001,255.029998,255.279998,164064.0
1678205400,0,2023-03-07 16:10:00,255.259994,255.679992,254.789993,254.789993,174999.0
1678205700,0,2023-03-07 16:15:00,254.770004,255.089996,254.660003,254.970001,225497.0
1678206000,0,2023-03-07 16:20:00,255.039993,255.059997,254.550003,254.850006,146798.0
1678206300,0,2023-03-07 16:25:00,254.854995,255.089996,254.559997,254.600006,175645.0
1678206600,0,2023-03-07 16:30:00,254.600006,254.850006,254.509994,254.740005,172501.0
1678206900,0,2023-03-07 16:35:00,254.779998,255.194396,254.630004,254.985,214581.0
1678207200,0,2023-03-07 16:40:00,254.990005,255.619995,254.669998,255.619995,227473.0
1678207500,0,2023-03-07 16:45:00,255.589996,255.669998,255.399993,255.520004,143852.0
1678207800,0,2023-03-07 16:50:00,255.5,255.690002,254.949996,254.985,198035.0
1678208100,0,2023-03-07 16:55:00,254.910003,254.929992,254.570007,254.720001,155066.0
1678208400,0,2023-03-07 17:00:00,254.690002,254.940002,254.61,254.699005,116721.0
1678208700,0,2023-03-07 17:05:00,254.669998,254.919998,254.61,254.899993,105343.0
1678209000,0,2023-03-07 17:10:00,254.880004,255.099594,254.720001,254.770004,121844.0
1678209300,0,2023-03-07 17:15:00,254.800003,255.380004,254.690002,255.36,126640.0
1678209600,0,2023-03-07 17:20:00,255.399993,256.25,255.399993,255.789993,336018.0
1678209900,0,2023-03-07 17:25:00,255.800003,256.339996,255.699996,255.720001,183167.0
1678210200,0,2023-03-07 17:30:00,255.699996,255.960205,255.559997,255.910003,151342.0
1678210500,0,2023-03-07 17:35:00,255.910003,256.079986,255.460006,255.75,187586.0
1678210800,0,2023-03-07 17:40:00,255.75,255.830001,255.309494,255.539993,155738.0
1678211100,0,2023-03-07 17:45:00,255.550003,255.699996,255.339996,255.449996,110051.0
1678211400,0,2023-03-07 17:50:00,255.460006,255.699996,255.139999,255.449905,260288.0
1678211700,0,2023-03-07 17:55:00,255.485,255.589996,255.229995,255.470001,140679.0
1678212000,0,2023-03-07 18:00:00,255.449996,255.550003,254.899993,254.919998,170154.0
1678212300,0,2023-03-07 18:05:00,254.990005,255.0,254.490005,254.789993,170329.0
1678212600,0,2023-03-07 18:10:00,254.789993,254.869995,254.580001,254.829895,117560.0
1678212900,0,2023-03-07 18:15:00,254.820007,255.085006,254.740005,254.899993,131952.0
1678213200,0,2023-03-07 18:20:00,254.940002,254.979995,254.759994,254.880004,158940.0
1678213500,0,2023-03-07 18:25:00,254.880004,255.149993,254.770004,255.067398,91345.0
1678213800,0,2023-03-07 18:30:00,255.050003,255.190002,254.779998,254.839996,115458.0
1678214100,0,2023-03-07 18:35:00,254.839996,255.009994,254.699996,254.770004,128345.0
1678214400,0,2023-03-07 18:40:00,254.759994,254.820007,254.570007,254.619995,334522.0
1678214700,0,2023-03-07 18:45:00,254.619995,254.759994,254.259994,254.289993,324039.0
1678215000,0,2023-03-07 18:50:00,254.25,254.350006,254.080001,254.11,181455.0
1678215300,0,2023-03-07 18:55:00,254.149993,254.570007,254.070007,254.369995,145406.0
1678215600,0,2023-03-07 19:00:00,254.36,254.649993,254.190002,254.289993,160934.0
1678215900,0,2023-03-07 19:05:00,254.289993,254.660003,254.259994,254.589996,144879.0
1678216200,0,2023-03-07 19:10:00,254.589996,254.710006,254.529998,254.649993,118995.0
1678216500,0,2023-03-07 19:15:00,254.649993,254.722,254.449996,254.520004,116596.0
1678216800,0,2023-03-07 19:20:00,254.520004,254.570007,254.089996,254.179992,122186.0
1678217100,0,2023-03-07 19:25:00,254.154998,254.440002,254.100006,254.125,113189.0
1678217400,0,2023-03-07 19:30:00,254.119995,254.36,254.100006,254.229995,174895.0
1678217700,0,2023-03-07 19:35:00,254.235,254.369995,254.130004,254.149993,76652.0
1678218000,0,2023-03-07 19:40:00,254.149993,254.279998,253.899993,253.929992,140060.0
1678218300,0,2023-03-07 19:45:00,253.899993,254.149993,253.809997,253.830001,105495.0
1678218600,0,2023-03-07 19:50:00,253.809997,253.86,253.559997,253.570007,145463.0
1678218900,0,2023-03-07 19:55:00,253.570007,253.619995,253.429992,253.485,110634.0
1678219200,0,2023-03-07 20:00:00,253.490005,253.889999,253.429992,253.630004,161791.0
1678219500,0,2023-03-07 20:05:00,253.630004,253.790405,253.509994,253.550003,152398.0
1678219800,0,2023-03-07 20:10:00,253.529998,253.895004,253.529998,253.690002,188726.0
1678220100,0,2023-03-07 20:15:00,253.690002,254.020004,253.679992,253.889999,210368.0
1678220400,0,2023-03-07 20:20:00,253.884994,253.884994,253.509994,253.789901,156764.0
1678220700,0,2023-03-07 20:25:00,253.770004,253.770004,253.389999,253.580001,216935.0
1678221000,0,2023-03-07 20:30:00,253.580001,254.029998,253.509994,253.927307,259409.0
1678221300,0,2023-03-07 20:35:00,253.914993,254.229995,253.735,254.005004,222121.0
1678221600,0,2023-03-07 20:40:00,254.009994,254.199996,253.919998,253.979995,155636.0
1678221900,0,2023-03-07 20:45:00,253.949996,254.085006,253.770004,254.020004,241647.0
1678222200,0,2023-03-07 20:50:00,254.050003,254.229995,253.770004,254.11,497217.0
1678222500,0,2023-03-07 20:55:00,254.119995,254.380004,253.970001,254.199996,1096193.0
1678285800,0,2023-03-08 14:30:00,254.039993,254.541702,253.725006,253.735,991034.0
1678286100,0,2023-03-08 14:35:00,253.75,253.899993,253.279998,253.846405,286617.0
1678286400,0,2023-03-08 14:40:00,253.880004,253.990005,253.119995,253.130004,326348.0
1678286700,0,2023-03-08 14:45:00,253.130004,253.429992,252.660003,252.714996,316411.0
1678287000,0,2023-03-08 14:50:00,252.710006,252.86,252.199996,252.270004,330983.0
1678287300,0,2023-03-08 14:55:00,252.259994,252.619995,252.199996,252.279998,285109.0
1678287600,0,2023-03-08 15:00:00,252.25,252.380004,251.095001,251.539993,651725.0
1678287900,0,2023-03-08 15:05:00,251.509994,251.669998,250.809997,251.537094,383422.0
1678288200,0,2023-03-08 15:10:00,251.559997,252.330001,251.289993,251.470001,354153.0
1678288500,0,2023-03-08 15:15:00,251.369995,251.460006,250.949996,251.369995,245843.0
1678288800,0,2023-03-08 15:20:00,251.380004,252.399993,251.020004,252.220001,364815.0
1678289100,0,2023-03-08 15:25:00,252.25,252.25,251.699996,252.020004,225018.0
1678289400,0,2023-03-08 15:30:00,252.039993,252.800003,251.990005,252.725006,282943.0
1678289700,0,2023-03-08 15:35:00,252.737503,253.029998,252.550003,252.630004,215768.0
1678290000,0,2023-03-08 15:40:00,252.619995,252.759994,252.136398,252.199996,167682.0
1678290300,0,2023-03-08 15:45:00,252.179992,252.279998,251.774993,251.86,193999.0
1678290600,0,2023-03-08 15:50:00,251.86,252.149993,251.699996,252.039993,137398.0
1678290900,0,2023-03-08 15:55:00,252.029998,252.350006,251.998199,252.350006,128862.0
1678291200,0,2023-03-08 16:00:00,252.36,252.679901,252.11,252.390106,171241.0
1678291500,0,2023-03-08 16:05:00,252.419998,253.279998,252.419998,253.050003,240218.0
1678291800,0,2023-03-08 16:10:00,253.085006,253.330001,252.940002,253.190002,148990.0
1678292100,0,2023-03-08 16:15:00,253.220001,253.339996,252.925003,252.985,116208.0
1678292400,0,2023-03-08 16:20:00,253.0,253.0764,252.699996,252.740005,130771.0
1678292700,0,2023-03-08 16:25:00,252.740005,252.765594,252.25,252.380004,202133.0
1678293000,0,2023-03-08 16:30:00,252.395004,252.429992,251.889999,251.941604,194648.0
1678293300,0,2023-03-08 16:35:00,251.889999,252.315002,251.559997,252.315002,196262.0
1678293600,0,2023-03-08 16:40:00,252.350006,252.800003,252.320007,252.755004,148747.0
1678293900,0,2023-03-08 16:45:00,252.770004,253.589996,252.759994,253.493606,201284.0
1678294200,0,2023-03-08 16:50:00,253.5,253.779998,253.429992,253.646499,162813.0
1678294500,0,2023-03-08 16:55:00,253.649993,253.839996,253.570007,253.720001,154094.0
1678294800,0,2023-03-08 17:00:00,253.729995,253.899902,253.367996,253.429992,112569.0
1678295100,0,2023-03-08 17:05:00,253.440002,253.470001,252.880004,253.020004,112803.0
1678295400,0,2023-03-08 17:10:00,253.089996,253.089996,252.5,252.639999,139257.0
1678295700,0,2023-03-08 17:15:00,252.619003,252.75,252.389999,252.660003,152610.0
1678296000,0,2023-03-08 17:20:00,252.669998,252.809997,252.529998,252.777999,146928.0
1678296300,0,2023-03-08 17:25:00,252.740005,252.746902,252.330001,252.429992,128842.0
1678296600,0,2023-03-08 17:30:00,252.419998,252.427902,251.789993,252.149993,161347.0
1678296900,0,2023-03-08 17:35:00,252.190002,252.699996,252.115005,252.649993,123546.0
1678297200,0,2023-03-08 17:40:00,252.652297,252.889999,252.619995,252.880004,112633.0
1678297500,0,2023-03-08 17:45:00,252.830001,252.979995,252.61,252.964797,110120.0
1678297800,0,2023-03-08 17:50:00,252.960006,253.0,252.589996,252.729995,91300.0
1678298100,0,2023-03-08 17:55:00,252.660003,252.664993,252.369995,252.600006,92538.0
1678298400,0,2023-03-08 18:00:00,252.600006,252.809997,252.229995,252.410003,191566.0
1678298700,0,2023-03-08 18:05:00,252.419998,252.639999,252.240005,252.270004,146385.0
1678299000,0,2023-03-08 18:10:00,252.279998,252.688507,252.029998,252.425003,140294.0
1678299300,0,2023-03-08 18:15:00,252.419998,252.479995,252.059997,252.149993,104785.0
1678299600,0,2023-03-08 18:20:00,252.119995,252.449996,252.050003,252.399993,85005.0
1678299900,0,2023-03-08 18:25:00,252.410003,252.410003,251.929992,252.029998,90932.0
1678300200,0,2023-03-08 18:30:00,252.009994,252.060104,251.820007,251.940002,107040.0
1678300500,0,2023-03-08 18:35:00,251.949996,252.009994,251.625,251.679992,110759.0
1678300800,0,2023-03-08 18:40:00,251.649993,251.729995,251.509994,251.679992,68648.0
1678301100,0,2023-03-08 18:45:00,251.660003,251.75,251.550003,251.574996,84553.0
1678301400,0,2023-03-08 18:50:00,251.571395,252.0,251.449996,251.970001,106451.0
1678301700,0,2023-03-08 18:55:00,252.0,252.085006,251.600006,251.830001,133866.0
1678302000,0,2023-03-08 19:00:00,251.815002,252.059997,251.785903,251.810302,93587.0
1678302300,0,2023-03-08 19:05:00,251.804992,252.220001,251.669998,252.164596,118752.0
1678302600,0,2023-03-08 19:10:00,252.169998,252.584793,252.169998,252.3134,111374.0
1678302900,0,2023-03-08 19:15:00,252.309997,252.570007,252.229995,252.570007,182305.0
1678303200,0,2023-03-08 19:20:00,252.529998,252.770004,252.5,252.640106,82747.0
1678303500,0,2023-03-08 19:25:00,252.634994,253.009994,252.630004,253.0,132015.0
1678303800,0,2023-03-08 19:30:00,253.0,253.050003,252.649993,252.964996,143603.0
1678304100,0,2023-03-08 19:35:00,252.949996,253.339996,252.889999,253.089996,150617.0
1678304400,0,2023-03-08 19:40:00,253.039993,253.179901,252.779998,252.871002,117923.0
1678304700,0,2023-03-08 19:45:00,252.86,252.970001,252.720001,252.910003,96970.0
1678305000,0,2023-03-08 19:50:00,252.889999,252.949996,252.630004,252.820007,123831.0
1678305300,0,2023-03-08 19:55:00,252.809997,252.835006,252.520004,252.574996,96006.0
1678305600,0,2023-03-08 20:00:00,252.580001,252.789993,252.520004,252.619995,124097.0
1678305900,0,2023-03-08 20:05:00,252.600006,252.619995,252.300003,252.445007,139716.0
1678306200,0,2023-03-08 20:10:00,252.428207,252.429992,252.169998,252.220001,151560.0
1678306500,0,2023-03-08 20:15:00,252.210006,252.36,252.125,252.279998,165503.0
1678306800,0,2023-03-08 20:20:00,252.279998,252.429992,252.089996,252.119003,120876.0
1678307100,0,2023-03-08 20:25:00,252.119995,252.309997,252.009994,252.300003,114846.0
1678307400,0,2023-03-08 20:30:00,252.279998,252.460006,252.210006,252.365005,131635.0
1678307700,0,2023-03-08 20:35:00,252.399993,253.059997,252.350006,252.994995,225882.0
1678308000,0,2023-03-08 20:40:00,253.050003,253.529998,252.949996,253.5,227032.0
1678308300,0,2023-03-08 20:45:00,253.479995,253.960006,253.479995,253.690002,292750.0
1678308600,0,2023-03-08 20:50:00,253.690002,253.839996,253.419998,253.449996,298615.0
1678308900,0,2023-03-08 20:55:00,253.429992,253.820007,253.270004,253.770004,788418.0
1678372200,0,2023-03-09 14:30:00,255.820007,256.420013,255.399993,256.304992,1296495.0
1678372500,0,2023-03-09 14:35:00,256.310089,256.660003,255.949996,256.220001,324325.0
1678372800,0,2023-03-09 14:40:00,256.269195,256.690002,256.0,256.619995,370021.0
1678373100,0,2023-03-09 14:45:00,256.600006,257.5,256.519989,257.420013,391347.0
1678373400,0,2023-03-09 14:50:00,257.440002,258.089996,257.369995,257.690002,573150.0
1678373700,0,2023-03-09 14:55:00,257.700012,258.320007,257.679992,258.009185,420990.0
1678374000,0,2023-03-09 15:00:00,258.019989,258.779998,257.869995,258.519989,405058.0
1678374300,0,2023-03-09 15:05:00,258.519989,258.959991,258.179992,258.720001,452931.0
1678374600,0,2023-03-09 15:10:00,258.73001,258.86499,258.150909,258.23999,365067.0
1678374900,0,2023-03-09 15:15:00,258.209991,258.450012,257.769989,258.30371,359811.0
1678375200,0,2023-03-09 15:20:00,258.309997,258.589996,258.23001,258.279998,226226.0
1678375500,0,2023-03-09 15:25:00,258.269989,258.570007,257.970001,258.559997,216904.0
1678375800,0,2023-03-09 15:30:00,258.570007,259.470001,258.420013,259.130004,539612.0
1678376100,0,2023-03-09 15:35:00,259.140014,259.320007,258.899993,258.899993,244834.0
1678376400,0,2023-03-09 15:40:00,258.920013,259.559997,258.850006,259.369995,265898.0
1678376700,0,2023-03-09 15:45:00,259.360107,259.410003,259.059997,259.170013,264752.0
1678377000,0,2023-03-09 15:50:00,259.165008,259.184997,258.890014,259.029998,202196.0
1678377300,0,2023-03-09 15:55:00,259.020111,259.059997,258.464111,258.510009,245959.0
1678377600,0,2023-03-09 16:00:00,258.510009,258.600006,257.869995,258.049987,250030.0
1678377900,0,2023-03-09 16:05:00,258.040008,258.119995,257.670013,257.899993,236580.0
1678378200,0,2023-03-09 16:10:00,257.88269,258.257995,257.829986,258.23001,288011.0
1678378500,0,2023-03-09 16:15:00,258.234985,258.399993,257.992614,258.100006,209017.0
1678378800,0,2023-03-09 16:20:00,258.089996,258.350006,258.079986,258.279998,168282.0
1678379100,0,2023-03-09 16:25:00,258.260009,258.309997,257.769989,257.799987,197152.0
1678379400,0,2023-03-09 16:30:00,257.799987,258.100006,257.760009,257.927398,165145.0
1678379700,0,2023-03-09 16:35:00,257.959808,258.109985,257.799987,257.929992,127644.0
1678380000,0,2023-03-09 16:40:00,257.929992,258.149993,257.829986,258.125,199832.0
1678380300,0,2023-03-09 16:45:00,258.135009,258.959991,258.135009,258.890014,266608.0
1678380600,0,2023-03-09 16:50:00,258.890014,259.0,258.640014,258.850006,239690.0
1678380900,0,2023-03-09 16:55:00,258.820007,258.820007,258.179992,258.179992,137845.0
1678381200,0,2023-03-09 17:00:00,258.200012,258.299987,257.48999,257.589813,265594.0
1678381500,0,2023-03-09 17:05:00,257.589996,257.771606,257.25,257.559997,282559.0
1678381800,0,2023-03-09 17:10:00,257.549987,257.619995,257.179992,257.209991,214855.0
1678382100,0,2023-03-09 17:15:00,257.209991,257.559997,257.140014,257.48999,195358.0
1678382400,0,2023-03-09 17:20:00,257.484985,257.834991,257.48001,257.640014,179408.0
1678382700,0,2023-03-09 17:25:00,257.600006,257.940002,257.559997,257.829986,147481.0
1678383000,0,2023-03-09 17:30:00,257.839996,257.940002,257.570007,257.700012,188343.0
1678383300,0,2023-03-09 17:35:00,257.700012,257.709991,257.119995,257.200012,205069.0
1678383600,0,2023-03-09 17:40:00,257.179992,257.309997,256.709991,256.760009,189405.0
1678383900,0,2023-03-09 17:45:00,256.779998,256.790008,256.130004,256.279998,199928.0
1678384200,0,2023-03-09 17:50:00,256.285003,256.709991,256.244995,256.682006,175721.0
1678384500,0,2023-03-09 17:55:00,256.690002,256.880004,256.619995,256.619995,148874.0
1678384800,0,2023-03-09 18:00:00,256.630004,256.880004,256.480102,256.735992,249074.0
1678385100,0,2023-03-09 18:05:00,256.720001,256.790008,256.510009,256.693389,130830.0
1678385400,0,2023-03-09 18:10:00,256.690002,256.75,256.089996,256.279998,113384.0
1678385700,0,2023-03-09 18:15:00,256.279998,256.350006,255.912002,255.970001,145478.0
1678386000,0,2023-03-09 18:20:00,255.990005,256.179992,255.190002,255.279998,246941.0
1678386300,0,2023-03-09 18:25:00,255.289993,255.330001,254.899993,255.250106,335010.0
1678386600,0,2023-03-09 18:30:00,255.25,255.256607,254.660003,254.830001,241674.0
1678386900,0,2023-03-09 18:35:00,254.839996,254.889999,254.449996,254.539993,265647.0
1678387200,0,2023-03-09 18:40:00,254.529998,254.970001,254.509994,254.919998,267453.0
1678387500,0,2023-03-09 18:45:00,254.910003,254.970001,253.940002,254.089996,264051.0
1678387800,0,2023-03-09 18:50:00,254.100006,254.339996,253.759994,254.151702,218637.0
1678388100,0,2023-03-09 18:55:00,254.139999,254.289993,254.029998,254.104293,126233.0
1678388400,0,2023-03-09 19:00:00,254.070007,254.208099,253.559997,253.619995,375650.0
1678388700,0,2023-03-09 19:05:00,253.630004,254.050003,253.509994,253.960006,237211.0
1678389000,0,2023-03-09 19:10:00,253.929992,254.029998,253.699996,254.009994,212767.0
1678389300,0,2023-03-09 19:15:00,253.979995,254.199996,253.800003,254.020004,222988.0
1678389600,0,2023-03-09 19:20:00,254.0,254.399993,253.869995,254.350006,183910.0
1678389900,0,2023-03-09 19:25:00,254.410003,254.460006,253.729995,253.759994,202156.0
1678390200,0,2023-03-09 19:30:00,253.75,253.779998,252.919998,253.130096,342527.0
1678390500,0,2023-03-09 19:35:00,253.139999,253.880004,253.139999,253.800003,231233.0
1678390800,0,2023-03-09 19:40:00,253.789993,254.149993,253.789993,254.009994,185730.0
1678391100,0,2023-03-09 19:45:00,253.990005,254.235,253.460006,253.660003,176869.0
1678391400,0,2023-03-09 19:50:00,253.660003,253.990005,253.419998,253.600006,185305.0
1678391700,0,2023-03-09 19:55:00,253.619995,253.729995,253.445007,253.559997,144323.0
1678392000,0,2023-03-09 20:00:00,253.600006,253.740005,253.330001,253.36,163184.0
1678392300,0,2023-03-09 20:05:00,253.369995,253.460006,252.830001,253.100006,254322.0
1678392600,0,2023-03-09 20:10:00,253.070007,253.270004,252.660003,253.0,271342.0
1678392900,0,2023-03-09 20:15:00,253.0018,253.080001,252.210006,252.229995,358179.0
1678393200,0,2023-03-09 20:20:00,252.246002,252.479995,251.580001,251.960006,463984.0
1678393500,0,2023-03-09 20:25:00,251.960006,252.479995,251.759994,251.789993,346654.0
1678393800,0,2023-03-09 20:30:00,251.820007,252.740005,251.600006,252.380004,503457.0
1678394100,0,2023-03-09 20:35:00,252.369995,252.770004,251.979995,252.710006,370426.0
1678394400,0,2023-03-09 20:40:00,252.700103,252.919998,252.490005,252.669998,304410.0
1678394700,0,2023-03-09 20:45:00,252.675003,252.884994,252.020004,252.880004,376002.0
1678395000,0,2023-03-09 20:50:00,252.869995,253.410003,252.619995,253.190002,597295.0
1678395300,0,2023-03-09 20:55:00,253.199996,253.389999,252.160003,252.259994,1221147.0
1678458600,0,2023-03-10 14:30:00,251.080001,251.850006,250.380004,250.589996,1075533.0
1678458900,0,2023-03-10 14:35:00,250.61,250.789993,249.850006,250.050003,469456.0
1678459200,0,2023-03-10 14:40:00,250.065002,250.240005,249.669998,249.740005,413385.0
1678459500,0,2023-03-10 14:45:00,249.770004,249.770004,248.554992,248.86,561719.0
1678459800,0,2023-03-10 14:50:00,248.830001,249.11,247.770004,248.619995,623006.0
1678460100,0,2023-03-10 14:55:00,248.600006,249.119995,248.36,248.669998,331427.0
1678460400,0,2023-03-10 15:00:00,248.759994,249.720001,248.729995,249.380004,530266.0
1678460700,0,2023-03-10 15:05:00,249.36,250.949996,249.36,250.8815,616349.0
1678461000,0,2023-03-10 15:10:00,250.889999,251.065002,250.300003,250.535003,349307.0
1678461300,0,2023-03-10 15:15:00,250.539993,250.689605,249.929992,250.089996,223615.0
1678461600,0,2023-03-10 15:20:00,250.065002,250.240005,249.309997,249.61,343142.0
1678461900,0,2023-03-10 15:25:00,249.630004,249.830001,248.899993,249.289993,397115.0
1678462200,0,2023-03-10 15:30:00,249.357192,250.380004,249.264999,250.194107,436207.0
1678462500,0,2023-03-10 15:35:00,250.229995,251.280105,250.229995,250.869995,436917.0
1678462800,0,2023-03-10 15:40:00,250.889999,251.350006,250.229995,250.5,275491.0
1678463100,0,2023-03-10 15:45:00,250.490005,251.020004,250.229995,251.020004,280563.0
1678463400,0,2023-03-10 15:50:00,251.009994,251.479995,250.679992,251.380004,260557.0
1678463700,0,2023-03-10 15:55:00,251.384994,252.389999,251.369995,252.285003,453848.0
1678464000,0,2023-03-10 16:00:00,252.0,252.020004,251.910003,251.910003,363949.0
1678464300,0,2023-03-10 16:05:00,251.902206,251.990005,251.550003,251.86,261379.0
1678464600,0,2023-03-10 16:10:00,251.86,252.179992,250.949996,251.050003,369777.0
1678464900,0,2023-03-10 16:15:00,251.039993,251.559997,250.86,251.490005,317964.0
1678465200,0,2023-03-10 16:20:00,251.5,252.130004,251.410003,251.899993,238393.0
1678465500,0,2023-03-10 16:25:00,251.9001,252.358001,251.729995,252.235,319211.0
1678465800,0,2023-03-10 16:30:00,252.199996,252.779998,252.160003,252.690002,370175.0
1678466100,0,2023-03-10 16:35:00,252.695007,252.789993,251.960006,252.199996,315212.0
1678466400,0,2023-03-10 16:40:00,252.179992,252.440002,251.800003,251.919998,233603.0
1678466700,0,2023-03-10 16:45:00,251.910003,252.020004,250.690002,251.240005,325825.0
1678467000,0,2023-03-10 16:50:00,251.199996,251.229995,250.919998,251.039993,172125.0
1678467300,0,2023-03-10 16:55:00,251.020004,251.070007,250.520004,250.800003,229317.0
1678467600,0,2023-03-10 17:00:00,250.804992,251.330001,250.740005,251.149993,184343.0
1678467900,0,2023-03-10 17:05:00,251.160003,251.440002,250.565002,250.580001,275930.0
1678468200,0,2023-03-10 17:10:00,250.589996,250.86,250.330001,250.389999,231138.0
1678468500,0,2023-03-10 17:15:00,250.375,250.690002,250.356903,250.369995,207277.0
1678468800,0,2023-03-10 17:20:00,250.350006,250.639999,250.179992,250.25,226412.0
1678469100,0,2023-03-10 17:25:00,250.210006,250.410003,250.050003,250.410003,154409.0
1678469400,0,2023-03-10 17:30:00,250.389999,251.160003,250.139999,250.740005,245120.0
1678469700,0,2023-03-10 17:35:00,250.75,251.169998,250.539993,251.050003,210387.0
1678470000,0,2023-03-10 17:40:00,251.039993,251.100006,250.300003,250.669998,136298.0
1678470300,0,2023-03-10 17:45:00,250.619903,250.809997,250.440002,250.639999,99847.0
1678470600,0,2023-03-10 17:50:00,250.669998,250.820007,250.309997,250.419998,123737.0
1678470900,0,2023-03-10 17:55:00,250.410003,250.440002,249.779998,249.820007,233072.0
1678471200,0,2023-03-10 18:00:00,249.830001,250.399993,249.830001,250.149993,135837.0
1678471500,0,2023-03-10 18:05:00,250.139999,250.440002,250.070007,250.294998,192932.0
1678471800,0,2023-03-10 18:10:00,250.270004,250.410003,250.11,250.11,110116.0
1678472100,0,2023-03-10 18:15:00,250.104995,250.11,249.61,249.660003,239480.0
1678472400,0,2023-03-10 18:20:00,249.649993,249.839996,249.270904,249.389999,291926.0
1678472700,0,2023-03-10 18:25:00,249.419998,249.440002,248.759994,248.919998,195150.0
1678473000,0,2023-03-10 18:30:00,248.86,249.039993,248.570007,248.61,169635.0
1678473300,0,2023-03-10 18:35:00,248.619995,248.889999,248.479995,248.61,215049.0
1678473600,0,2023-03-10 18:40:00,248.615005,248.699996,248.300003,248.530105,246570.0
1678473900,0,2023-03-10 18:45:00,248.529998,248.580001,248.020004,248.095001,212149.0
1678474200,0,2023-03-10 18:50:00,248.100006,248.399993,248.0,248.220001,235852.0
1678474500,0,2023-03-10 18:55:00,248.199996,248.289993,247.779998,247.820007,208462.0
1678474800,0,2023-03-10 19:00:00,247.804992,248.720001,247.770004,248.619995,287197.0
1678475100,0,2023-03-10 19:05:00,248.559997,249.059997,248.190002,248.979995,274962.0
1678475400,0,2023-03-10 19:10:00,248.979995,249.25,248.430999,248.580993,335287.0
1678475700,0,2023-03-10 19:15:00,248.550003,248.869995,248.199996,248.75,244764.0
1678476000,0,2023-03-10 19:20:00,248.710006,248.899993,247.960006,247.990005,147204.0
1678476300,0,2023-03-10 19:25:00,247.970001,248.220001,247.919998,248.039993,138255.0
1678476600,0,2023-03-10 19:30:00,248.0,248.679992,247.899993,248.130004,255596.0
1678476900,0,2023-03-10 19:35:00,248.070007,248.720001,248.029998,248.529998,187845.0
1678477200,0,2023-03-10 19:40:00,248.529998,249.0,248.229995,248.279998,209228.0
1678477500,0,2023-03-10 19:45:00,248.300003,249.61,248.300003,249.5,312932.0
1678477800,0,2023-03-10 19:50:00,249.5,249.699996,248.880004,249.699996,280396.0
1678478100,0,2023-03-10 19:55:00,249.580001,250.100006,249.169998,249.600006,307419.0
1678478400,0,2023-03-10 20:00:00,249.600006,249.75,249.020004,249.570007,275664.0
1678478700,0,2023-03-10 20:05:00,249.555496,249.660003,248.75,249.559997,303363.0
1678479000,0,2023-03-10 20:10:00,249.550003,249.850006,248.869995,249.130004,322105.0
1678479300,0,2023-03-10 20:15:00,249.059997,249.520004,248.699996,248.740005,267362.0
1678479600,0,2023-03-10 20:20:00,248.740005,248.949996,248.600006,248.940002,259839.0
1678479900,0,2023-03-10 20:25:00,249.020004,249.229995,248.697204,248.960006,271626.0
1678480200,0,2023-03-10 20:30:00,248.929992,249.070007,248.580001,248.589996,224836.0
1678480500,0,2023-03-10 20:35:00,248.61,248.699996,248.070007,248.190002,292499.0
1678480800,0,2023-03-10 20:40:00,248.229995,248.25,247.600006,247.75,346143.0
1678481100,0,2023-03-10 20:45:00,247.774993,247.899993,247.61,247.800003,286868.0
1678481400,0,2023-03-10 20:50:00,247.789993,248.75,247.600006,248.455001,612286.0
1678481700,0,2023-03-10 20:55:00,248.429992,248.740005,248.080001,248.600006,924455.0
1678714200,0,2023-03-13 13:30:00,247.399993,248.300003,246.307601,246.975006,1713473.0
1678714500,0,2023-03-13 13:35:00,246.889999,247.050003,245.729995,246.729995,446684.0
1678714800,0,2023-03-13 13:40:00,246.755004,247.059997,246.029998,246.199996,415556.0
1678715100,0,2023-03-13 13:45:00,246.210006,249.300003,246.059997,249.048202,622413.0
1678715400,0,2023-03-13 13:50:00,249.000106,250.649993,249.000106,250.119995,641417.0
1678715700,0,2023-03-13 13:55:00,250.100006,251.130004,249.809997,250.399993,558331.0
1678716000,0,2023-03-13 14:00:00,250.389999,251.169998,249.809997,250.75,411423.0
1678716300,0,2023-03-13 14:05:00,250.639999,252.070007,250.009994,251.330001,468080.0
1678716600,0,2023-03-13 14:10:00,251.304992,251.779998,250.75,251.304992,396555.0
1678716900,0,2023-03-13 14:15:00,251.270004,251.339996,250.61,250.940002,355181.0
1678717200,0,2023-03-13 14:20:00,250.949996,252.0,250.660003,251.494995,305147.0
1678717500,0,2023-03-13 14:25:00,251.570007,251.899993,250.804992,251.089996,470694.0
1678717800,0,2023-03-13 14:30:00,251.100006,252.772903,251.020004,252.647293,550838.0
1678718100,0,2023-03-13 14:35:00,252.639999,252.779998,251.273406,252.039993,560403.0
1678718400,0,2023-03-13 14:40:00,252.039993,252.149993,250.919998,251.910003,344283.0
1678718700,0,2023-03-13 14:45:00,251.929992,252.75,251.589996,252.259994,507699.0
1678719000,0,2023-03-13 14:50:00,252.270004,252.410003,251.380004,252.070007,368799.0
1678719300,0,2023-03-13 14:55:00,252.080001,254.339996,252.080001,254.039993,624838.0
1678719600,0,2023-03-13 15:00:00,254.029998,255.463104,253.710006,254.820007,503882.0
1678719900,0,2023-03-13 15:05:00,254.86,255.070007,254.339996,254.600097,419320.0
1678720200,0,2023-03-13 15:10:00,254.604995,255.910003,254.490005,255.227706,341453.0
1678720500,0,2023-03-13 15:15:00,255.25,256.059997,255.149993,255.654998,430855.0
1678720800,0,2023-03-13 15:20:00,255.710006,255.789993,254.649993,255.169998,320125.0
1678721100,0,2023-03-13 15:25:00,255.199996,256.049987,254.960006,255.869995,533252.0
1678721400,0,2023-03-13 15:30:00,255.839996,256.079986,255.380004,255.419998,330495.0
1678721700,0,2023-03-13 15:35:00,255.440002,255.470001,254.669998,254.830001,376512.0
1678722000,0,2023-03-13 15:40:00,254.845001,255.789993,254.809997,255.479995,230880.0
1678722300,0,2023-03-13 15:45:00,255.5,256.459991,255.169998,256.122711,298801.0
1678722600,0,2023-03-13 15:50:00,256.100006,256.220001,255.270004,255.270004,270324.0
1678722900,0,2023-03-13 15:55:00,255.25,255.970001,255.0,255.850006,307470.0
1678723200,0,2023-03-13 16:00:00,255.880004,256.790008,255.325302,255.669998,325536.0
1678723500,0,2023-03-13 16:05:00,255.779998,256.570007,255.679397,256.470001,262139.0
1678723800,0,2023-03-13 16:10:00,256.48001,256.529998,255.220001,255.539993,293231.0
1678724100,0,2023-03-13 16:15:00,255.419998,256.019989,255.179992,255.330001,231312.0
1678724400,0,2023-03-13 16:20:00,255.294998,255.449996,254.720001,254.789993,202003.0
1678724700,0,2023-03-13 16:25:00,254.820007,255.839996,254.759994,255.75,379350.0
1678725000,0,2023-03-13 16:30:00,255.839996,255.850006,254.889999,254.940002,196553.0
1678725300,0,2023-03-13 16:35:00,254.919998,256.049987,254.910003,255.880004,259987.0
1678725600,0,2023-03-13 16:40:00,255.850006,256.600006,255.770004,256.089996,344174.0
1678725900,0,2023-03-13 16:45:00,256.085601,256.450012,254.729995,254.994995,219924.0
1678726200,0,2023-03-13 16:50:00,255.059997,255.699996,254.770004,255.369995,215010.0
1678726500,0,2023-03-13 16:55:00,255.399993,255.660003,254.86,255.255004,175110.0
1678726800,0,2023-03-13 17:00:00,255.220001,255.300003,254.380004,254.990005,254502.0
1678727100,0,2023-03-13 17:05:00,254.949996,255.36,254.399993,255.350006,209957.0
1678727400,0,2023-03-13 17:10:00,255.350006,255.580001,255.080001,255.350006,193054.0
1678727700,0,2023-03-13 17:15:00,255.330001,255.960006,255.020004,255.509994,181191.0
1678728000,0,2023-03-13 17:20:00,255.460006,255.630004,255.009994,255.149993,125955.0
1678728300,0,2023-03-13 17:25:00,255.149993,255.36,254.759994,255.009994,166594.0
1678728600,0,2023-03-13 17:30:00,254.990005,255.210006,254.490005,254.509994,147800.0
1678728900,0,2023-03-13 17:35:00,254.494995,256.029998,254.279998,255.669998,314806.0
1678729200,0,2023-03-13 17:40:00,255.654998,256.029998,255.389999,255.990005,222812.0
1678729500,0,2023-03-13 17:45:00,255.979995,256.019989,255.399993,255.720001,161517.0
1678729800,0,2023-03-13 17:50:00,255.720001,255.949996,255.429992,255.440002,166856.0
1678730100,0,2023-03-13 17:55:00,255.470001,256.059997,255.399993,255.910003,205571.0
1678730400,0,2023-03-13 18:00:00,255.914993,256.850006,255.779998,256.279998,299635.0
1678730700,0,2023-03-13 18:05:00,256.309997,256.510009,256.049987,256.109985,233655.0
1678731000,0,2023-03-13 18:10:00,256.109985,256.61499,255.889999,256.579986,272476.0
1678731300,0,2023-03-13 18:15:00,256.609985,257.279998,256.609985,256.829986,294998.0
1678731600,0,2023-03-13 18:20:00,256.799987,257.48001,256.649993,257.470001,241380.0
1678731900,0,2023-03-13 18:25:00,257.48001,257.760009,256.700012,256.910003,316444.0
1678732200,0,2023-03-13 18:30:00,256.915008,257.910003,256.915008,257.5,342222.0
1678732500,0,2023-03-13 18:35:00,257.470001,257.48999,256.214996,256.505004,236487.0
1678732800,0,2023-03-13 18:40:00,256.519989,257.010009,256.140014,256.380004,277067.0
1678733100,0,2023-03-13 18:45:00,256.369995,256.700012,256.029998,256.510009,228220.0
1678733400,0,2023-03-13 18:50:00,256.5,256.769989,256.350006,256.679992,178429.0
1678733700,0,2023-03-13 18:55:00,256.700012,256.859985,256.429992,256.709991,202683.0
1678734000,0,2023-03-13 19:00:00,256.703094,256.98999,256.160003,256.160003,253303.0
1678734300,0,2023-03-13 19:05:00,256.149993,256.899993,256.049987,256.333312,323071.0
1678734600,0,2023-03-13 19:10:00,256.309997,257.119995,256.290008,256.820007,321710.0
1678734900,0,2023-03-13 19:15:00,256.809997,257.049987,256.209991,256.471893,299530.0
1678735200,0,2023-03-13 19:20:00,256.510009,256.529998,255.36,255.460006,317124.0
1678735500,0,2023-03-13 19:25:00,255.429992,255.509994,254.779998,255.289993,452096.0
1678735800,0,2023-03-13 19:30:00,255.199996,255.925003,255.0,255.789993,514440.0
1678736100,0,2023-03-13 19:35:00,255.710006,256.369995,255.600006,256.329986,303032.0
1678736400,0,2023-03-13 19:40:00,256.369995,256.700012,255.630004,255.985,342170.0
1678736700,0,2023-03-13 19:45:00,255.979995,256.160003,255.36,255.440002,451668.0
1678737000,0,2023-03-13 19:50:00,255.410003,255.410003,254.460006,254.589996,887408.0
1678737300,0,2023-03-13 19:55:00,254.630004,254.809997,253.779998,253.919998,1376140.0
1678800600,0,2023-03-14 13:30:00,256.75,257.940002,256.644989,257.119995,1929215.0
1678800900,0,2023-03-14 13:35:00,257.170013,257.579986,255.86,257.049987,728645.0
1678801200,0,2023-03-14 13:40:00,257.100006,258.48999,257.086608,257.840087,449404.0
1678801500,0,2023-03-14 13:45:00,257.869995,258.299011,257.279998,257.410003,342208.0
1678801800,0,2023-03-14 13:50:00,257.359985,257.720001,257.179992,257.290008,263527.0
1678802100,0,2023-03-14 13:55:00,257.290008,257.519989,256.700012,256.734985,400111.0
1678802400,0,2023-03-14 14:00:00,256.799987,257.839996,256.679992,257.760009,388747.0
1678802700,0,2023-03-14 14:05:00,257.760009,258.149993,257.380004,257.859985,360941.0
1678803000,0,2023-03-14 14:10:00,257.845001,257.880004,257.179992,257.470001,356143.0
1678803300,0,2023-03-14 14:15:00,257.440002,257.609985,257.019989,257.309997,216170.0
1678803600,0,2023-03-14 14:20:00,257.290008,257.859985,257.23001,257.760009,229540.0
1678803900,0,2023-03-14 14:25:00,257.753295,258.059997,257.540008,258.029998,258135.0
1678804200,0,2023-03-14 14:30:00,257.98001,258.34671,257.829986,257.98999,384451.0
1678804500,0,2023-03-14 14:35:00,257.98001,258.010009,257.579986,257.929992,337636.0
1678804800,0,2023-03-14 14:40:00,257.959991,258.260009,257.899993,258.149993,328450.0
1678805100,0,2023-03-14 14:45:00,258.200012,258.329986,258.0,258.109985,341548.0
1678805400,0,2023-03-14 14:50:00,258.089996,258.208007,257.959991,258.038787,245757.0
1678805700,0,2023-03-14 14:55:00,258.029998,258.190002,257.839996,257.899993,346654.0
1678806000,0,2023-03-14 15:00:00,257.910003,258.249908,257.899993,258.029998,271553.0
1678806300,0,2023-03-14 15:05:00,257.970001,258.267211,257.899993,258.179992,188599.0
1678806600,0,2023-03-14 15:10:00,258.170013,258.440002,258.149993,258.320007,280929.0
1678806900,0,2023-03-14 15:15:00,258.304992,258.920013,258.23999,258.869995,294142.0
1678807200,0,2023-03-14 15:20:00,258.880004,259.779998,258.829986,259.600006,459227.0
1678807500,0,2023-03-14 15:25:00,259.589996,259.970001,259.519989,259.809997,436289.0
1678807800,0,2023-03-14 15:30:00,259.820007,260.190399,259.630004,259.98999,473830.0
1678808100,0,2023-03-14 15:35:00,259.98001,260.200012,259.839996,260.0,259593.0
1678808400,0,2023-03-14 15:40:00,260.0,260.329803,259.98001,260.299987,288141.0
1678808700,0,2023-03-14 15:45:00,260.290008,260.329986,259.779998,259.809997,258502.0
1678809000,0,2023-03-14 15:50:00,259.790008,260.140014,259.779998,260.089996,202832.0
1678809300,0,2023-03-14 15:55:00,260.070007,260.109985,259.933807,260.024993,201970.0
1678809600,0,2023-03-14 16:00:00,260.0,260.109985,259.279998,259.410003,349445.0
1678809900,0,2023-03-14 16:05:00,259.390014,259.420013,259.070007,259.290008,330804.0
1678810200,0,2023-03-14 16:10:00,259.299987,259.583496,259.255004,259.559997,242986.0
1678810500,0,2023-03-14 16:15:00,259.549987,259.720001,259.299987,259.470001,251577.0
1678810800,0,2023-03-14 16:20:00,259.470001,259.799987,259.350006,259.510009,231442.0
1678811100,0,2023-03-14 16:25:00,259.5,259.899993,259.390014,259.769989,189130.0
1678811400,0,2023-03-14 16:30:00,259.779998,260.019989,259.75,259.950012,213084.0
1678811700,0,2023-03-14 16:35:00,259.959991,260.010009,259.73999,259.829986,143554.0
1678812000,0,2023-03-14 16:40:00,259.809997,259.829986,259.339996,259.779998,231211.0
1678812300,0,2023-03-14 16:45:00,259.78601,260.100006,259.649993,260.075012,164934.0
1678812600,0,2023-03-14 16:50:00,260.079101,260.175415,259.609985,259.75,264900.0
1678812900,0,2023-03-14 16:55:00,259.734985,259.829986,259.329986,259.660003,238263.0
1678813200,0,2023-03-14 17:00:00,259.700012,259.910003,259.630004,259.790008,205112.0
1678813500,0,2023-03-14 17:05:00,259.779998,259.829986,259.269989,259.269989,266797.0
1678813800,0,2023-03-14 17:10:00,259.260009,259.429992,259.130004,259.269989,242059.0
1678814100,0,2023-03-14 17:15:00,259.260009,259.260009,258.010009,258.649993,415337.0
1678814400,0,2023-03-14 17:20:00,258.640014,258.829986,258.170013,258.777191,276170.0
1678814700,0,2023-03-14 17:25:00,258.760009,259.420013,258.640014,258.959991,312495.0
1678815000,0,2023-03-14 17:30:00,258.964996,259.149993,258.720001,259.0,229868.0
1678815300,0,2023-03-14 17:35:00,258.970001,259.160003,258.869995,259.119995,246540.0
1678815600,0,2023-03-14 17:40:00,259.10501,259.179992,258.109985,258.179992,330825.0
1678815900,0,2023-03-14 17:45:00,258.200012,258.850006,258.100006,258.839996,232229.0
1678816200,0,2023-03-14 17:50:00,258.829986,258.970001,258.570007,258.679992,185077.0
1678816500,0,2023-03-14 17:55:00,258.670013,258.809997,258.290008,258.596008,163617.0
1678816800,0,2023-03-14 18:00:00,258.598297,258.880004,258.140014,258.149993,269127.0
1678817100,0,2023-03-14 18:05:00,258.149993,258.299987,257.640014,258.179992,349587.0
1678817400,0,2023-03-14 18:10:00,258.149993,258.640014,258.135009,258.394989,220855.0
1678817700,0,2023-03-14 18:15:00,258.394989,258.410003,257.98001,258.119995,209956.0
1678818000,0,2023-03-14 18:20:00,258.029998,258.720001,257.829986,258.573089,229251.0
1678818300,0,2023-03-14 18:25:00,258.609985,259.309997,258.550109,258.970001,291527.0
1678818600,0,2023-03-14 18:30:00,258.98001,259.302703,258.779998,259.260009,265132.0
1678818900,0,2023-03-14 18:35:00,259.290008,259.420013,258.959991,259.079986,162019.0
1678819200,0,2023-03-14 18:40:00,259.079986,259.149993,258.670013,258.899993,222778.0
1678819500,0,2023-03-14 18:45:00,258.904998,259.269989,258.709991,258.829986,238402.0
1678819800,0,2023-03-14 18:50:00,258.700012,259.320007,258.670013,259.030303,132828.0
1678820100,0,2023-03-14 18:55:00,259.024993,259.160003,258.684997,258.7901,246876.0
1678820400,0,2023-03-14 19:00:00,258.799987,259.109985,258.690002,258.940002,171099.0
1678820700,0,2023-03-14 19:05:00,258.929992,259.029998,257.769989,258.032714,221938.0
1678821000,0,2023-03-14 19:10:00,258.019989,258.040008,257.380004,257.684997,304106.0
1678821300,0,2023-03-14 19:15:00,257.700012,258.220001,257.450012,258.180114,326637.0
1678821600,0,2023-03-14 19:20:00,258.190002,258.359985,257.809997,258.010009,284541.0
1678821900,0,2023-03-14 19:25:00,257.98001,258.420013,257.869995,258.265014,223013.0
1678822200,0,2023-03-14 19:30:00,258.26361,258.720001,257.964996,258.640014,355061.0
1678822500,0,2023-03-14 19:35:00,258.649993,259.140014,258.649993,258.779998,354377.0
1678822800,0,2023-03-14 19:40:00,258.769989,259.339996,258.690002,259.190002,313159.0
1678823100,0,2023-03-14 19:45:00,259.187286,259.410003,258.920013,259.285003,449515.0
1678823400,0,2023-03-14 19:50:00,259.299987,259.799987,259.200012,259.459991,954740.0
1678823700,0,2023-03-14 19:55:00,259.420013,261.070007,259.329986,260.575012,2194491.0
1678887000,0,2023-03-15 13:30:00,259.98001,261.950012,259.209991,261.630004,2121015.0
1678887300,0,2023-03-15 13:35:00,261.649993,262.0,260.195404,260.809906,1073789.0
1678887600,0,2023-03-15 13:40:00,260.769989,261.600006,259.829986,261.369995,723458.0
1678887900,0,2023-03-15 13:45:00,261.440002,261.609985,260.549987,261.299987,387082.0
1678888200,0,2023-03-15 13:50:00,261.329986,263.190002,260.619995,263.149993,944708.0
1678888500,0,2023-03-15 13:55:00,263.190002,263.589996,262.200012,262.390014,902403.0
1678888800,0,2023-03-15 14:00:00,262.299987,264.309997,261.929992,264.209991,969374.0
1678889100,0,2023-03-15 14:05:00,264.209991,264.649993,263.329986,263.549987,818787.0
1678889400,0,2023-03-15 14:10:00,263.569885,263.73001,262.179992,262.290008,609691.0
1678889700,0,2023-03-15 14:15:00,262.299987,263.100006,261.600006,262.469909,705928.0
1678890000,0,2023-03-15 14:20:00,262.437286,263.179992,262.140014,262.260009,495129.0
1678890300,0,2023-03-15 14:25:00,262.23999,263.19989,262.100097,262.380004,416914.0
1678890600,0,2023-03-15 14:30:00,262.329986,263.140014,261.829986,261.829986,567413.0
1678890900,0,2023-03-15 14:35:00,261.821899,263.100006,261.75,262.975006,421823.0
1678891200,0,2023-03-15 14:40:00,262.98999,263.079986,262.304992,262.709991,520451.0
1678891500,0,2023-03-15 14:45:00,262.684509,263.140014,262.570007,262.73001,533883.0
1678891800,0,2023-03-15 14:50:00,262.73001,263.75,261.959991,263.579986,661694.0
1678892100,0,2023-03-15 14:55:00,263.559997,264.880004,263.380004,264.754913,676743.0
1678892400,0,2023-03-15 15:00:00,264.769989,264.790008,263.880004,264.010009,503283.0
1678892700,0,2023-03-15 15:05:00,264.010009,264.23999,263.260009,263.619995,585122.0
1678893000,0,2023-03-15 15:10:00,263.609985,264.25,263.559997,264.049987,398607.0
1678893300,0,2023-03-15 15:15:00,264.079986,264.149993,263.640014,264.109985,434871.0
1678893600,0,2023-03-15 15:20:00,264.109985,264.130004,263.619995,264.049987,417664.0
1678893900,0,2023-03-15 15:25:00,264.059997,264.25,263.540008,263.799987,676865.0
1678894200,0,2023-03-15 15:30:00,263.790008,264.100006,263.339996,263.609985,380983.0
1678894500,0,2023-03-15 15:35:00,263.619995,263.760009,263.369995,263.390014,282302.0
1678894800,0,2023-03-15 15:40:00,263.390014,264.0,263.209991,263.869995,500448.0
1678895100,0,2023-03-15 15:45:00,263.850006,264.5,263.829986,264.35501,679550.0
1678895400,0,2023-03-15 15:50:00,264.380004,264.390014,263.579986,263.600006,307563.0
1678895700,0,2023-03-15 15:55:00,264.0,264.470001,263.790008,264.100006,480280.0
1678896000,0,2023-03-15 16:00:00,264.089996,264.309997,263.600006,263.640014,255434.0
1678896300,0,2023-03-15 16:05:00,263.61499,263.630004,262.619995,262.660003,253427.0
1678896600,0,2023-03-15 16:10:00,262.369995,262.393493,261.690002,262.070007,594973.0
1678896900,0,2023-03-15 16:15:00,262.070007,262.609985,261.815002,262.5,384294.0
1678897200,0,2023-03-15 16:20:00,262.459991,262.5,261.940002,262.140014,272069.0
1678897500,0,2023-03-15 16:25:00,262.119995,262.119995,261.420013,261.950012,337806.0
1678897800,0,2023-03-15 16:30:00,261.940002,262.640014,261.815002,262.339996,369611.0
1678898100,0,2023-03-15 16:35:00,262.329986,262.584014,261.920013,262.010009,232954.0
1678898400,0,2023-03-15 16:40:00,261.98001,262.040008,261.549987,261.857513,190107.0
1678898700,0,2023-03-15 16:45:00,261.839996,262.260009,261.760009,262.190002,296426.0
1678899000,0,2023-03-15 16:50:00,262.179992,262.23001,261.720001,262.049987,268925.0
1678899300,0,2023-03-15 16:55:00,262.029998,262.079986,261.160003,261.880004,359835.0
1678899600,0,2023-03-15 17:00:00,261.880004,262.130004,261.609985,261.899993,200247.0
1678899900,0,2023-03-15 17:05:00,261.910003,262.920013,261.910003,262.769989,495117.0
1678900200,0,2023-03-15 17:10:00,262.779998,263.880004,262.73001,263.809997,411297.0
1678900500,0,2023-03-15 17:15:00,263.790008,264.410003,263.630004,263.73001,422024.0
1678900800,0,2023-03-15 17:20:00,263.75,264.007995,263.450012,263.73001,307254.0
1678901100,0,2023-03-15 17:25:00,263.75,264.279998,263.630004,264.130004,296024.0
1678901400,0,2023-03-15 17:30:00,264.119995,264.149993,263.679992,264.149993,313304.0
1678901700,0,2023-03-15 17:35:00,264.140014,264.279998,263.720001,263.73001,399643.0
1678902000,0,2023-03-15 17:40:00,263.744995,263.799987,263.089996,263.23999,196987.0
1678902300,0,2023-03-15 17:45:00,263.23999,263.380004,262.899993,263.119995,244083.0
1678902600,0,2023-03-15 17:50:00,263.089996,263.80899,263.019989,263.808013,316658.0
1678902900,0,2023-03-15 17:55:00,263.779998,264.385009,263.660003,263.859985,326432.0
1678903200,0,2023-03-15 18:00:00,263.859985,263.929992,263.269989,263.608001,200405.0
1678903500,0,2023-03-15 18:05:00,263.609985,263.890014,263.369995,263.660003,175979.0
1678903800,0,2023-03-15 18:10:00,263.630004,263.849914,263.520996,263.540008,171088.0
1678904100,0,2023-03-15 18:15:00,263.529998,264.186798,263.019989,264.010009,340941.0
1678904400,0,2023-03-15 18:20:00,263.98999,265.309997,263.880004,265.170013,564831.0
1678904700,0,2023-03-15 18:25:00,265.170013,266.299987,264.929992,265.049987,757419.0
1678905000,0,2023-03-15 18:30:00,265.119995,265.679992,264.779998,265.440002,342744.0
1678905300,0,2023-03-15 18:35:00,265.399993,265.790008,264.839996,265.200103,314303.0
1678905600,0,2023-03-15 18:40:00,265.220001,265.589996,265.029998,265.380004,300233.0
1678905900,0,2023-03-15 18:45:00,265.399993,265.73999,265.019989,265.079986,386391.0
1678906200,0,2023-03-15 18:50:00,265.029998,265.850006,264.619995,265.820007,401235.0
1678906500,0,2023-03-15 18:55:00,265.820007,266.270111,265.609985,266.111785,464433.0
1678906800,0,2023-03-15 19:00:00,266.109985,266.48001,265.600006,265.73001,453483.0
1678907100,0,2023-03-15 19:05:00,265.73999,266.179992,264.940002,265.0,383821.0
1678907400,0,2023-03-15 19:10:00,264.959991,265.649993,264.73001,265.279998,427238.0
1678907700,0,2023-03-15 19:15:00,265.269989,265.73999,265.150085,265.220001,381562.0
1678908000,0,2023-03-15 19:20:00,265.202911,265.630004,264.75,265.234985,511694.0
1678908300,0,2023-03-15 19:25:00,265.23999,265.75,264.910003,265.434997,426029.0
1678908600,0,2023-03-15 19:30:00,265.429992,265.679901,265.200012,265.350006,435546.0
1678908900,0,2023-03-15 19:35:00,265.320007,265.380004,264.420013,264.73001,460393.0
1678909200,0,2023-03-15 19:40:00,264.720001,264.970001,263.869506,264.869995,576109.0
1678909500,0,2023-03-15 19:45:00,264.839996,265.049987,264.190002,264.649993,533939.0
1678909800,0,2023-03-15 19:50:00,264.619995,264.720001,263.73001,264.019897,725975.0
1678910100,0,2023-03-15 19:55:00,263.98999,265.540008,263.98999,265.470001,1843567.0
1678973400,0,2023-03-16 13:30:00,265.204986,265.399993,264.440002,264.700286,1383965.0
1678973700,0,2023-03-16 13:35:00,264.720001,265.109985,263.73999,265.109985,545674.0
1678974000,0,2023-03-16 13:40:00,265.109985,265.251708,264.369995,264.589996,706607.0
1678974300,0,2023-03-16 13:45:00,264.649993,264.839996,263.429992,263.924987,549946.0
1678974600,0,2023-03-16 13:50:00,263.940002,264.390014,263.660003,264.019989,470007.0
1678974900,0,2023-03-16 13:55:00,264.0,264.720001,263.890014,264.529998,419027.0
1678975200,0,2023-03-16 14:00:00,264.543792,265.055603,264.359985,264.709991,421205.0
1678975500,0,2023-03-16 14:05:00,264.690002,264.73001,263.619995,263.73999,472022.0
1678975800,0,2023-03-16 14:10:00,263.760009,264.829986,263.760009,264.48999,398258.0
1678976100,0,2023-03-16 14:15:00,264.48999,264.579986,263.869995,264.174987,309895.0
1678976400,0,2023-03-16 14:20:00,264.149993,264.309997,263.769989,264.200012,318957.0
1678976700,0,2023-03-16 14:25:00,264.200012,264.369995,263.850006,264.005004,313536.0
1678977000,0,2023-03-16 14:30:00,264.0,264.019989,263.279998,263.48001,430059.0
1678977300,0,2023-03-16 14:35:00,263.48001,263.940002,263.410003,263.429992,788025.0
1678977600,0,2023-03-16 14:40:00,263.415313,264.459991,263.380004,264.260009,526313.0
1678977900,0,2023-03-16 14:45:00,264.260009,265.48999,264.23001,265.130004,646332.0
1678978200,0,2023-03-16 14:50:00,265.109985,266.350006,265.100006,266.160003,567601.0
1678978500,0,2023-03-16 14:55:00,266.149993,266.630004,266.029998,266.540008,528066.0
1678978800,0,2023-03-16 15:00:00,266.549987,266.880004,266.119995,266.385009,529427.0
1678979100,0,2023-03-16 15:05:00,266.369995,267.040008,266.127502,266.510009,496834.0
1678979400,0,2023-03-16 15:10:00,266.5,266.820007,266.320007,266.434997,351510.0
1678979700,0,2023-03-16 15:15:00,266.475006,267.570007,266.288513,267.450012,570825.0
1678980000,0,2023-03-16 15:20:00,267.470001,268.380004,267.299987,268.209991,837212.0
1678980300,0,2023-03-16 15:25:00,268.23999,270.260009,268.23001,270.23001,1521820.0
1678980600,0,2023-03-16 15:30:00,270.23001,271.609985,270.130004,271.164794,1618788.0
1678980900,0,2023-03-16 15:35:00,271.179992,272.420013,270.684997,272.070007,1267226.0
1678981200,0,2023-03-16 15:40:00,272.079986,273.359985,271.570007,273.350006,1048493.0
1678981500,0,2023-03-16 15:45:00,273.309997,273.510009,272.799987,273.290008,1036440.0
1678981800,0,2023-03-16 15:50:00,273.290008,273.940002,272.950012,273.630004,845418.0
1678982100,0,2023-03-16 15:55:00,273.600006,273.899993,273.010009,273.100006,611607.0
1678982400,0,2023-03-16 16:00:00,273.109985,273.299987,272.540008,273.0,587643.0
1678982700,0,2023-03-16 16:05:00,272.98999,273.273406,272.640014,272.779998,537624.0
1678983000,0,2023-03-16 16:10:00,272.779998,273.200012,272.589996,272.98001,608229.0
1678983300,0,2023-03-16 16:15:00,272.98999,274.25,272.894989,274.044494,863001.0
1678983600,0,2023-03-16 16:20:00,274.010009,274.670013,273.98999,274.430114,624786.0
1678983900,0,2023-03-16 16:25:00,274.440002,275.399993,274.380004,275.359985,962001.0
1678984200,0,2023-03-16 16:30:00,275.359985,275.714996,274.779998,274.878601,951827.0
1678984500,0,2023-03-16 16:35:00,274.869995,275.286712,274.390014,275.244995,720774.0
1678984800,0,2023-03-16 16:40:00,275.260009,275.660003,275.049987,275.519989,492521.0
1678985100,0,2023-03-16 16:45:00,275.520111,276.0,275.200012,275.880004,564100.0
1678985400,0,2023-03-16 16:50:00,275.869995,276.519989,274.839996,274.899993,897908.0
1678985700,0,2023-03-16 16:55:00,274.875,275.299987,274.459991,275.174987,392862.0
1678986000,0,2023-03-16 17:00:00,275.170013,275.559997,275.040008,275.299987,448440.0
1678986300,0,2023-03-16 17:05:00,275.299987,275.410003,274.640014,274.850006,547480.0
1678986600,0,2023-03-16 17:10:00,274.839996,275.059997,274.75,274.940002,323961.0
1678986900,0,2023-03-16 17:15:00,274.959991,275.140014,274.209991,274.630004,508152.0
1678987200,0,2023-03-16 17:20:00,274.640014,274.910003,274.463989,274.807495,358049.0
1678987500,0,2023-03-16 17:25:00,274.799987,274.850006,274.399993,274.444091,281765.0
1678987800,0,2023-03-16 17:30:00,274.459991,274.920013,274.079986,274.299987,424313.0
1678988100,0,2023-03-16 17:35:00,274.299987,274.75,274.170013,274.75,295035.0
1678988400,0,2023-03-16 17:40:00,274.73999,275.359985,274.720001,275.307189,425258.0
1678988700,0,2023-03-16 17:45:00,275.320007,275.589996,275.190399,275.23001,404704.0
1678989000,0,2023-03-16 17:50:00,275.260009,275.73001,274.839996,275.470001,491299.0
1678989300,0,2023-03-16 17:55:00,275.470001,275.809997,275.170013,275.48001,463456.0
1678989600,0,2023-03-16 18:00:00,275.5,276.0,275.161987,275.769989,475984.0
1678989900,0,2023-03-16 18:05:00,275.779998,275.829986,274.929992,275.23001,359948.0
1678990200,0,2023-03-16 18:10:00,275.234985,275.309997,274.820007,274.869995,274968.0
1678990500,0,2023-03-16 18:15:00,274.880004,274.98999,274.510009,274.839996,384824.0
1678990800,0,2023-03-16 18:20:00,274.839996,275.059997,274.769989,274.929992,272260.0
1678991100,0,2023-03-16 18:25:00,274.910003,275.149993,274.619995,275.070007,305197.0
1678991400,0,2023-03-16 18:30:00,275.075012,275.119995,274.23001,274.440002,409694.0
1678991700,0,2023-03-16 18:35:00,274.440002,275.040008,274.399993,274.779998,301397.0
1678992000,0,2023-03-16 18:40:00,274.829986,275.109985,274.559997,274.899993,303583.0
1678992300,0,2023-03-16 18:45:00,274.929992,274.940002,274.720001,274.799987,221343.0
1678992600,0,2023-03-16 18:50:00,274.799987,275.059997,274.765014,274.950012,225746.0
1678992900,0,2023-03-16 18:55:00,274.954986,275.60501,274.954986,275.361999,364584.0
1678993200,0,2023-03-16 19:00:00,275.370513,275.619995,275.299987,275.5,315647.0
1678993500,0,2023-03-16 19:05:00,275.48001,275.760009,275.339996,275.630004,530460.0
1678993800,0,2023-03-16 19:10:00,275.630004,275.829986,275.540008,275.640014,504136.0
1678994100,0,2023-03-16 19:15:00,275.640014,275.829986,275.510009,275.653015,542575.0
1678994400,0,2023-03-16 19:20:00,275.660003,276.559997,275.649993,276.225006,669041.0
1678994700,0,2023-03-16 19:25:00,276.220001,276.359985,275.73999,276.279998,528568.0
1678995000,0,2023-03-16 19:30:00,276.285003,276.285003,275.779998,276.059997,535756.0
1678995300,0,2023-03-16 19:35:00,276.054992,276.119995,275.734985,276.035003,502534.0
1678995600,0,2023-03-16 19:40:00,276.007507,276.48001,275.959991,276.329986,675527.0
1678995900,0,2023-03-16 19:45:00,276.329986,276.334991,275.709991,276.109985,943071.0
1678996200,0,2023-03-16 19:50:00,276.119995,276.339996,275.470001,275.820007,1170617.0
1678996500,0,2023-03-16 19:55:00,275.799987,276.470001,275.299987,276.220001,1931531.0
1679059800,0,2023-03-17 13:30:00,278.260009,279.220001,277.390014,278.975006,10570118.0
1679060100,0,2023-03-17 13:35:00,279.019989,280.950012,278.950012,280.850006,1588748.0
1679060400,0,2023-03-17 13:40:00,280.81961,280.890014,278.170013,278.700012,1186615.0
1679060700,0,2023-03-17 13:45:00,278.709289,280.850006,278.359985,280.779998,926476.0
1679061000,0,2023-03-17 13:50:00,280.790008,281.890014,280.200012,280.850006,1555218.0
1679061300,0,2023-03-17 13:55:00,280.859985,281.769989,280.470001,281.519989,923182.0
1679061600,0,2023-03-17 14:00:00,281.545013,282.269989,281.429992,281.898498,1001625.0
1679061900,0,2023-03-17 14:05:00,281.890014,282.399993,281.609985,282.36499,764287.0
1679062200,0,2023-03-17 14:10:00,282.369995,282.790008,281.899993,282.487091,1056324.0
1679062500,0,2023-03-17 14:15:00,282.470001,283.329986,282.390014,282.640014,1176487.0
1679062800,0,2023-03-17 14:20:00,282.649993,283.140014,282.119995,282.540008,1008428.0
1679063100,0,2023-03-17 14:25:00,282.540008,282.660003,281.73999,282.23001,1002255.0
1679063400,0,2023-03-17 14:30:00,282.23001,282.75,280.859985,281.0,895285.0
1679063700,0,2023-03-17 14:35:00,281.0,281.019989,280.450012,280.9729,736816.0
1679064000,0,2023-03-17 14:40:00,280.98001,281.079895,280.119995,280.209991,631065.0
1679064300,0,2023-03-17 14:45:00,280.209991,280.450012,279.215515,280.278015,962971.0
1679064600,0,2023-03-17 14:50:00,280.279998,280.73999,279.640014,280.059997,514221.0
1679064900,0,2023-03-17 14:55:00,280.070007,280.950012,279.649993,280.549987,532360.0
1679065200,0,2023-03-17 15:00:00,280.589996,280.589996,279.209991,279.589996,538197.0
1679065500,0,2023-03-17 15:05:00,279.589996,279.630004,278.921386,279.0,618667.0
1679065800,0,2023-03-17 15:10:00,279.0,279.720001,278.720001,279.220001,468413.0
1679066100,0,2023-03-17 15:15:00,279.220001,279.529998,278.880004,279.059997,371135.0
1679066400,0,2023-03-17 15:20:00,279.070007,279.23999,277.540008,277.540008,764468.0
1679066700,0,2023-03-17 15:25:00,277.540008,277.75,276.950012,277.522888,783601.0
1679067000,0,2023-03-17 15:30:00,277.540008,278.390014,277.450012,278.209808,490220.0
1679067300,0,2023-03-17 15:35:00,278.200012,278.209991,276.984985,277.059997,433396.0
1679067600,0,2023-03-17 15:40:00,277.100006,277.23001,276.320098,276.380004,501502.0
1679067900,0,2023-03-17 15:45:00,276.410003,277.089996,276.369995,276.950012,437095.0
1679068200,0,2023-03-17 15:50:00,276.950012,277.48999,276.869995,277.410003,371658.0
1679068500,0,2023-03-17 15:55:00,277.509613,277.799987,277.260009,277.475006,455170.0
1679068800,0,2023-03-17 16:00:00,277.48999,277.959991,277.260009,277.890014,364467.0
1679069100,0,2023-03-17 16:05:00,277.869995,278.420013,277.350006,278.311004,367200.0
1679069400,0,2023-03-17 16:10:00,278.309997,278.329986,277.75,277.829986,343238.0
1679069700,0,2023-03-17 16:15:00,277.829986,278.0,276.880004,277.085601,346445.0
1679070000,0,2023-03-17 16:20:00,277.073791,277.429992,276.950012,277.25,256890.0
1679070300,0,2023-03-17 16:25:00,277.269989,278.0,277.220001,277.73999,458418.0
1679070600,0,2023-03-17 16:30:00,277.769989,278.950012,277.755706,278.540008,495211.0
1679070900,0,2023-03-17 16:35:00,278.5,278.579986,278.23001,278.359985,234948.0
1679071200,0,2023-03-17 16:40:00,278.369995,278.890014,278.208892,278.887695,259098.0
1679071500,0,2023-03-17 16:45:00,278.890014,279.002502,278.459991,278.850006,253629.0
1679071800,0,2023-03-17 16:50:00,278.839996,279.109985,277.945007,277.970001,395746.0
1679072100,0,2023-03-17 16:55:00,277.970001,278.790008,277.940002,278.535095,243426.0
1679072400,0,2023-03-17 17:00:00,278.559997,279.100006,278.559997,279.100006,266315.0
1679072700,0,2023-03-17 17:05:00,279.100006,279.48999,278.970001,279.369995,429021.0
1679073000,0,2023-03-17 17:10:00,279.359985,280.445007,279.320007,280.440002,567203.0
1679073300,0,2023-03-17 17:15:00,280.445007,280.510009,279.820098,280.092285,531308.0
1679073600,0,2023-03-17 17:20:00,280.109985,280.869995,280.0,280.320007,451567.0
1679073900,0,2023-03-17 17:25:00,280.321197,280.329986,279.910003,279.98999,302381.0
1679074200,0,2023-03-17 17:30:00,280.015014,280.660003,279.809997,279.940002,391023.0
1679074500,0,2023-03-17 17:35:00,279.924987,280.200012,279.529998,280.190002,261927.0
1679074800,0,2023-03-17 17:40:00,280.190002,280.195007,279.25,280.119506,315864.0
1679075100,0,2023-03-17 17:45:00,280.119995,280.379913,279.970001,280.269989,325553.0
1679075400,0,2023-03-17 17:50:00,280.290008,280.350006,279.769989,279.850006,289757.0
1679075700,0,2023-03-17 17:55:00,279.820007,280.589996,279.820007,280.589996,350592.0
1679076000,0,2023-03-17 18:00:00,280.600006,281.209991,280.529998,280.529998,483724.0
1679076300,0,2023-03-17 18:05:00,280.529998,280.649993,279.690002,280.029785,369804.0
1679076600,0,2023-03-17 18:10:00,280.0,280.059997,279.359985,279.381103,271372.0
1679076900,0,2023-03-17 18:15:00,279.410003,279.649993,279.220001,279.339996,300703.0
1679077200,0,2023-03-17 18:20:00,279.359985,279.470001,278.609985,278.640014,365300.0
1679077500,0,2023-03-17 18:25:00,278.649993,278.649993,278.190002,278.279998,403863.0
1679077800,0,2023-03-17 18:30:00,278.290008,278.549987,278.059997,278.450012,365997.0
1679078100,0,2023-03-17 18:35:00,278.450012,278.519897,277.920013,278.23001,287863.0
1679078400,0,2023-03-17 18:40:00,278.209991,278.329986,277.98999,278.040008,314255.0
1679078700,0,2023-03-17 18:45:00,278.029998,278.029998,277.583404,277.700012,335263.0
1679079000,0,2023-03-17 18:50:00,277.679992,277.940002,276.890014,277.803009,559772.0
1679079300,0,2023-03-17 18:55:00,277.820007,278.5,277.820007,278.100006,445637.0
1679079600,0,2023-03-17 19:00:00,278.130004,278.410003,277.970001,278.350006,321377.0
1679079900,0,2023-03-17 19:05:00,278.390014,278.589996,277.929992,278.459991,368361.0
1679080200,0,2023-03-17 19:10:00,278.450012,278.950012,278.279998,278.850006,599056.0
1679080500,0,2023-03-17 19:15:00,278.839996,279.519989,278.540008,279.089996,530128.0
1679080800,0,2023-03-17 19:20:00,279.070007,279.475006,278.809997,279.309997,427589.0
1679081100,0,2023-03-17 19:25:00,279.309997,279.399993,278.850006,279.079986,337583.0
1679081400,0,2023-03-17 19:30:00,279.049987,279.079986,278.089996,278.470001,432355.0
1679081700,0,2023-03-17 19:35:00,278.48001,278.5,277.779998,277.858001,370875.0
1679082000,0,2023-03-17 19:40:00,277.839996,278.339996,277.829986,278.23001,482030.0
1679082300,0,2023-03-17 19:45:00,278.234985,278.234985,277.429992,277.490509,591933.0
1679082600,0,2023-03-17 19:50:00,277.459991,278.769989,277.390014,278.690002,972420.0
1679082900,0,2023-03-17 19:55:00,278.690002,279.429992,278.670013,279.429992,2238977.0
1679319000,0,2023-03-20 13:30:00,277.359985,277.359985,274.600006,274.640014,2551831.0
1679319300,0,2023-03-20 13:35:00,274.660003,275.859985,274.170013,275.579986,927857.0
1679319600,0,2023-03-20 13:40:00,275.562896,275.640014,273.380004,273.959991,722482.0
1679319900,0,2023-03-20 13:45:00,273.970001,274.440002,273.029998,273.35501,821961.0
1679320200,0,2023-03-20 13:50:00,273.345001,273.529998,272.23999,272.2919,845672.0
1679320500,0,2023-03-20 13:55:00,272.269989,272.5,271.170013,271.554992,1063363.0
1679320800,0,2023-03-20 14:00:00,271.559997,273.320007,271.529998,273.010009,1017781.0
1679321100,0,2023-03-20 14:05:00,272.98999,273.399993,272.040008,272.109985,654598.0
1679321400,0,2023-03-20 14:10:00,272.089996,273.070007,271.809997,272.630004,552206.0
1679321700,0,2023-03-20 14:15:00,272.649993,272.950012,271.399993,271.519989,594541.0
1679322000,0,2023-03-20 14:20:00,271.529998,272.399993,271.429992,272.339996,554117.0
1679322300,0,2023-03-20 14:25:00,272.309997,272.410003,271.510009,271.579986,680818.0
1679322600,0,2023-03-20 14:30:00,271.559997,272.390014,271.170013,271.170013,594138.0
1679322900,0,2023-03-20 14:35:00,271.170013,271.339996,269.850006,270.059997,1080165.0
1679323200,0,2023-03-20 14:40:00,270.089996,270.609985,269.98999,270.23999,690321.0
1679323500,0,2023-03-20 14:45:00,270.23999,271.200012,269.950012,271.179992,715195.0
1679323800,0,2023-03-20 14:50:00,271.184997,271.3703,270.420013,270.772003,494198.0
1679324100,0,2023-03-20 14:55:00,270.75,270.950012,270.510009,270.559997,429712.0
1679324400,0,2023-03-20 15:00:00,270.570007,271.329986,270.312011,271.130004,705880.0
1679324700,0,2023-03-20 15:05:00,271.130004,271.679992,271.049987,271.399993,531089.0
1679325000,0,2023-03-20 15:10:00,271.399993,271.859985,271.086212,271.808593,560185.0
1679325300,0,2023-03-20 15:15:00,271.809997,272.299987,271.569885,272.279998,585720.0
1679325600,0,2023-03-20 15:20:00,272.295013,272.589996,272.279998,272.570587,497878.0
1679325900,0,2023-03-20 15:25:00,272.570007,273.529998,272.510009,273.5,570072.0
1679326200,0,2023-03-20 15:30:00,273.48999,273.830902,272.519989,272.67871,670720.0
1679326500,0,2023-03-20 15:35:00,272.690002,273.119995,272.457489,272.737304,375140.0
1679326800,0,2023-03-20 15:40:00,272.73001,273.049987,271.9635,271.968688,348193.0
1679327100,0,2023-03-20 15:45:00,271.970001,272.209991,271.552185,271.709991,311675.0
1679327400,0,2023-03-20 15:50:00,271.709991,271.845001,271.140014,271.144989,250198.0
1679327700,0,2023-03-20 15:55:00,271.160003,271.359985,270.820098,271.045013,392304.0
1679328000,0,2023-03-20 16:00:00,271.040008,271.140014,270.799987,271.019989,254604.0
1679328300,0,2023-03-20 16:05:00,271.0,271.070007,270.499908,270.519989,375258.0
1679328600,0,2023-03-20 16:10:00,270.5,270.529998,269.920013,270.510009,455286.0
1679328900,0,2023-03-20 16:15:00,270.519989,271.140014,270.519989,271.125,360776.0
1679329200,0,2023-03-20 16:20:00,271.140014,271.170013,270.799987,270.940002,291890.0
1679329500,0,2023-03-20 16:25:00,270.929992,271.23001,270.609985,271.149993,317451.0
1679329800,0,2023-03-20 16:30:00,271.130004,271.329986,271.0,271.109985,291064.0
1679330100,0,2023-03-20 16:35:00,271.100006,271.269989,270.880004,271.119995,280523.0
1679330400,0,2023-03-20 16:40:00,271.109985,271.179992,270.751586,271.019989,235275.0
1679330700,0,2023-03-20 16:45:00,271.010009,271.040008,270.600006,270.950012,249370.0
1679331000,0,2023-03-20 16:50:00,270.950012,271.339996,270.850006,270.899993,391668.0
1679331300,0,2023-03-20 16:55:00,270.899993,271.220001,270.790008,270.799987,255719.0
1679331600,0,2023-03-20 17:00:00,270.820007,271.070007,270.700012,270.869995,249551.0
1679331900,0,2023-03-20 17:05:00,270.85501,271.48999,270.816009,270.940002,372715.0
1679332200,0,2023-03-20 17:10:00,270.934997,271.149993,270.920013,271.0,200963.0
1679332500,0,2023-03-20 17:15:00,271.010009,271.23999,270.869995,271.029998,174811.0
1679332800,0,2023-03-20 17:20:00,271.040008,271.109985,270.859985,271.089996,188034.0
1679333100,0,2023-03-20 17:25:00,271.079986,271.220001,270.850006,271.070007,254482.0
1679333400,0,2023-03-20 17:30:00,271.070007,271.220001,270.98001,271.029998,221489.0
1679333700,0,2023-03-20 17:35:00,271.029998,271.220001,270.839996,271.135009,251261.0
1679334000,0,2023-03-20 17:40:00,271.149993,271.510009,271.079986,271.450012,316611.0
1679334300,0,2023-03-20 17:45:00,271.445007,271.450012,271.035003,271.255004,274601.0
1679334600,0,2023-03-20 17:50:00,271.255493,271.339996,270.98001,271.079986,200759.0
1679334900,0,2023-03-20 17:55:00,271.119995,271.450012,271.119995,271.350006,211934.0
1679335200,0,2023-03-20 18:00:00,271.339996,271.429992,271.010101,271.109985,305016.0
1679335500,0,2023-03-20 18:05:00,271.119995,271.260009,270.929992,271.070007,258827.0
1679335800,0,2023-03-20 18:10:00,271.070007,271.440002,271.0,271.209991,232926.0
1679336100,0,2023-03-20 18:15:00,271.220001,271.290008,271.0,271.179992,315990.0
1679336400,0,2023-03-20 18:20:00,271.195007,271.369995,271.089996,271.23001,610861.0
1679336700,0,2023-03-20 18:25:00,271.23999,271.23999,271.010009,271.089996,1132047.0
1679337000,0,2023-03-20 18:30:00,271.100006,271.220001,270.649993,270.959991,427745.0
1679337300,0,2023-03-20 18:35:00,270.959991,270.959991,270.420013,270.450012,267726.0
1679337600,0,2023-03-20 18:40:00,270.440002,270.779998,270.269989,270.667999,274973.0
1679337900,0,2023-03-20 18:45:00,270.679992,270.859985,270.529998,270.559997,214002.0
1679338200,0,2023-03-20 18:50:00,270.570007,271.200012,270.540008,270.850006,198321.0
1679338500,0,2023-03-20 18:55:00,270.850006,271.100006,270.769989,270.859985,274632.0
1679338800,0,2023-03-20 19:00:00,270.839996,271.015899,270.690002,270.98999,260189.0
1679339100,0,2023-03-20 19:05:00,270.98999,271.290008,270.820007,270.876708,275832.0
1679339400,0,2023-03-20 19:10:00,270.890014,270.899993,270.579986,270.630004,263515.0
1679339700,0,2023-03-20 19:15:00,270.619995,270.98999,270.510009,270.899993,307917.0
1679340000,0,2023-03-20 19:20:00,270.899993,270.970001,270.269989,270.339996,303409.0
1679340300,0,2023-03-20 19:25:00,270.329986,270.850006,270.329986,270.679992,749154.0
1679340600,0,2023-03-20 19:30:00,270.660003,270.809997,270.299987,270.720001,399539.0
1679340900,0,2023-03-20 19:35:00,270.720001,270.850006,270.519989,270.779998,370839.0
1679341200,0,2023-03-20 19:40:00,270.779998,271.149993,270.75,270.920013,399003.0
1679341500,0,2023-03-20 19:45:00,270.929992,271.820007,270.809997,271.601715,541649.0
1679341800,0,2023-03-20 19:50:00,271.619995,272.100006,271.589996,271.839996,833781.0
1679342100,0,2023-03-20 19:55:00,271.859985,272.23999,271.799987,272.220001,1566362.0
1679405400,0,2023-03-21 13:30:00,274.880004,275.0,273.839996,274.660003,1818087.0
1679405700,0,2023-03-21 13:35:00,274.660003,274.75,273.369995,273.630004,558802.0
1679406000,0,2023-03-21 13:40:00,273.619995,274.440002,272.9346,273.630004,583563.0
1679406300,0,2023-03-21 13:45:00,273.630004,273.75,272.809997,273.570007,397159.0
1679406600,0,2023-03-21 13:50:00,273.609985,273.779998,272.920104,273.649993,403827.0
1679406900,0,2023-03-21 13:55:00,273.649993,273.970001,273.320007,273.87619,288279.0
1679407200,0,2023-03-21 14:00:00,273.890014,274.339996,273.190002,273.5,506820.0
1679407500,0,2023-03-21 14:05:00,273.529998,273.579986,272.109985,272.850006,600513.0
1679407800,0,2023-03-21 14:10:00,272.845001,273.23001,272.010009,272.030792,430132.0
1679408100,0,2023-03-21 14:15:00,272.029998,272.170013,271.640014,271.899993,639647.0
1679408400,0,2023-03-21 14:20:00,271.917999,271.940002,271.010009,271.070007,393762.0
1679408700,0,2023-03-21 14:25:00,271.070007,271.179992,270.170013,270.359985,587094.0
1679409000,0,2023-03-21 14:30:00,270.36499,270.600006,269.519104,269.700012,617783.0
1679409300,0,2023-03-21 14:35:00,269.679992,270.329986,269.540008,270.10501,436196.0
1679409600,0,2023-03-21 14:40:00,270.109985,270.279998,269.609985,269.959991,442751.0
1679409900,0,2023-03-21 14:45:00,269.970001,270.859985,269.924987,270.815002,413619.0
1679410200,0,2023-03-21 14:50:00,270.809997,271.040008,270.179992,270.25,443124.0
1679410500,0,2023-03-21 14:55:00,270.260009,270.910003,270.25,270.880096,325199.0
1679410800,0,2023-03-21 15:00:00,270.899993,271.089996,270.589996,270.720092,281606.0
1679411100,0,2023-03-21 15:05:00,270.75,271.100006,270.619995,270.850006,245427.0
1679411400,0,2023-03-21 15:10:00,270.850006,271.339996,270.850006,271.190002,274772.0
1679411700,0,2023-03-21 15:15:00,271.190002,271.5,271.179992,271.380004,315412.0
1679412000,0,2023-03-21 15:20:00,271.369995,271.459991,270.549987,270.7901,297306.0
1679412300,0,2023-03-21 15:25:00,270.799987,270.859985,270.429992,270.679992,341204.0
1679412600,0,2023-03-21 15:30:00,270.679992,271.114501,270.505004,270.976287,230804.0
1679412900,0,2023-03-21 15:35:00,270.975006,271.100006,269.98001,270.010009,422387.0
1679413200,0,2023-03-21 15:40:00,270.010009,270.459991,269.679992,269.820007,402434.0
1679413500,0,2023-03-21 15:45:00,269.839996,270.200012,269.690002,270.119995,524941.0
1679413800,0,2023-03-21 15:50:00,270.149993,270.570007,270.140014,270.399993,258407.0
1679414100,0,2023-03-21 15:55:00,270.390106,270.589996,270.190093,270.23001,225765.0
1679414400,0,2023-03-21 16:00:00,270.23999,270.420013,270.040008,270.089996,237975.0
1679414700,0,2023-03-21 16:05:00,270.065002,270.600006,270.040008,270.570007,207537.0
1679415000,0,2023-03-21 16:10:00,270.570007,271.019989,270.554992,270.850097,215700.0
1679415300,0,2023-03-21 16:15:00,270.880004,271.149993,270.799987,270.959991,222235.0
1679415600,0,2023-03-21 16:20:00,270.970001,271.371612,270.899993,271.260101,234529.0
1679415900,0,2023-03-21 16:25:00,271.269989,271.769989,271.179992,271.510009,263953.0
1679416200,0,2023-03-21 16:30:00,271.519989,272.040008,271.519989,271.811401,327632.0
1679416500,0,2023-03-21 16:35:00,271.827392,271.880004,271.559997,271.670013,242548.0
1679416800,0,2023-03-21 16:40:00,271.670013,271.670013,271.329986,271.399993,190903.0
1679417100,0,2023-03-21 16:45:00,271.399993,271.450012,271.179992,271.329986,204882.0
1679417400,0,2023-03-21 16:50:00,271.329986,271.709991,271.269989,271.48999,200316.0
1679417700,0,2023-03-21 16:55:00,271.48999,271.929992,271.48001,271.880004,234800.0
1679418000,0,2023-03-21 17:00:00,271.890014,272.109985,271.765014,272.058807,223294.0
1679418300,0,2023-03-21 17:05:00,272.049987,272.48999,271.950012,272.369995,201326.0
1679418600,0,2023-03-21 17:10:00,272.380004,272.790008,272.380004,272.664611,229147.0
1679418900,0,2023-03-21 17:15:00,272.690002,272.760009,272.156402,272.255096,211372.0
1679419200,0,2023-03-21 17:20:00,272.260009,272.390014,271.796508,271.850097,212413.0
1679419500,0,2023-03-21 17:25:00,271.859985,271.959991,271.510009,271.53009,231079.0
1679419800,0,2023-03-21 17:30:00,271.540008,271.809997,271.320007,271.345001,359164.0
1679420100,0,2023-03-21 17:35:00,271.334991,271.910003,271.320007,271.550109,252915.0
1679420400,0,2023-03-21 17:40:00,271.540008,271.769989,271.520294,271.700012,160179.0
1679420700,0,2023-03-21 17:45:00,271.700012,271.73001,271.329986,271.570007,247057.0
1679421000,0,2023-03-21 17:50:00,271.549987,271.670013,271.299987,271.431091,416546.0
1679421300,0,2023-03-21 17:55:00,271.4346,271.459991,270.950012,270.961486,921104.0
1679421600,0,2023-03-21 18:00:00,270.969696,271.579986,270.940002,271.539001,215894.0
1679421900,0,2023-03-21 18:05:00,271.529998,271.760009,271.290008,271.529998,199715.0
1679422200,0,2023-03-21 18:10:00,271.519989,271.679992,271.329986,271.410003,151350.0
1679422500,0,2023-03-21 18:15:00,271.429992,271.700012,271.380004,271.5,176143.0
1679422800,0,2023-03-21 18:20:00,271.5,271.679992,271.487396,271.589996,160005.0
1679423100,0,2023-03-21 18:25:00,271.589996,271.760009,271.510009,271.619995,307561.0
1679423400,0,2023-03-21 18:30:00,271.640014,271.709991,271.570007,271.660003,150968.0
1679423700,0,2023-03-21 18:35:00,271.660003,271.73999,271.26181,271.350006,178835.0
1679424000,0,2023-03-21 18:40:00,271.36499,271.559997,271.299987,271.390014,190014.0
1679424300,0,2023-03-21 18:45:00,271.390014,271.679992,271.359985,271.670013,161131.0
1679424600,0,2023-03-21 18:50:00,271.690002,272.049987,271.690002,271.970001,214495.0
1679424900,0,2023-03-21 18:55:00,271.970001,272.420013,271.970001,272.059997,278371.0
1679425200,0,2023-03-21 19:00:00,272.049987,272.339996,272.019989,272.276306,167424.0
1679425500,0,2023-03-21 19:05:00,272.298004,272.48001,272.269989,272.399993,188204.0
1679425800,0,2023-03-21 19:10:00,272.420013,272.799987,272.299987,272.613006,275147.0
1679426100,0,2023-03-21 19:15:00,272.630004,272.910003,272.540008,272.910003,217831.0
1679426400,0,2023-03-21 19:20:00,272.899993,273.059997,272.709991,272.829986,299627.0
1679426700,0,2023-03-21 19:25:00,272.832092,273.045013,272.769989,272.959991,278893.0
1679427000,0,2023-03-21 19:30:00,272.970001,273.079986,272.709991,272.755004,274968.0
1679427300,0,2023-03-21 19:35:00,272.749908,273.23999,272.734985,273.210113,400560.0
1679427600,0,2023-03-21 19:40:00,273.23999,273.649993,273.140014,273.595001,550100.0
1679427900,0,2023-03-21 19:45:00,273.579986,273.589996,273.260009,273.390014,351171.0
1679428200,0,2023-03-21 19:50:00,273.369995,273.799987,273.160003,273.589996,658144.0
1679428500,0,2023-03-21 19:55:00,273.630004,273.839996,273.200012,273.790008,1184105.0
1679491800,0,2023-03-22 13:30:00,273.399993,274.059997,273.089996,273.75,1720212.0
1679492100,0,2023-03-22 13:35:00,273.790008,273.821289,272.619995,272.940002,387524.0
1679492400,0,2023-03-22 13:40:00,272.955291,273.510009,272.760009,273.079986,312770.0
1679492700,0,2023-03-22 13:45:00,273.070007,274.23999,273.059997,273.869995,398255.0
1679493000,0,2023-03-22 13:50:00,273.859985,274.160003,273.279998,273.40039,315355.0
1679493300,0,2023-03-22 13:55:00,273.420013,273.429992,272.940002,273.140014,299355.0
1679493600,0,2023-03-22 14:00:00,273.130004,273.48001,272.850006,273.160003,204036.0
1679493900,0,2023-03-22 14:05:00,273.160003,273.75,273.130004,273.48999,271945.0
1679494200,0,2023-03-22 14:10:00,273.470001,274.420013,273.329986,274.309997,347182.0
1679494500,0,2023-03-22 14:15:00,274.309997,274.98999,274.170013,274.940002,567217.0
1679494800,0,2023-03-22 14:20:00,274.948608,276.197906,274.948608,276.119995,732544.0
1679495100,0,2023-03-22 14:25:00,276.126708,277.149993,275.910003,276.929992,770987.0
1679495400,0,2023-03-22 14:30:00,276.959991,277.299987,276.609985,276.769989,531180.0
1679495700,0,2023-03-22 14:35:00,276.779998,277.0,276.300415,277.0,474202.0
1679496000,0,2023-03-22 14:40:00,276.99179,277.040008,276.559997,276.670013,298663.0
1679496300,0,2023-03-22 14:45:00,276.660003,276.700012,275.920013,275.950012,386914.0
1679496600,0,2023-03-22 14:50:00,275.950012,276.174987,275.700012,275.919891,404684.0
1679496900,0,2023-03-22 14:55:00,275.910003,276.109985,275.570007,276.089996,370653.0
1679497200,0,2023-03-22 15:00:00,276.070007,276.269989,275.821105,276.160003,256544.0
1679497500,0,2023-03-22 15:05:00,276.179992,276.237304,275.929992,276.132598,173795.0
1679497800,0,2023-03-22 15:10:00,276.130004,276.279998,275.600006,276.0,230597.0
1679498100,0,2023-03-22 15:15:00,275.970306,276.220001,275.929992,276.000396,150805.0
1679498400,0,2023-03-22 15:20:00,276.0,276.540008,275.920013,276.5,192634.0
1679498700,0,2023-03-22 15:25:00,276.519989,276.600006,276.130096,276.23999,211020.0
1679499000,0,2023-03-22 15:30:00,276.23999,276.809997,276.204986,276.690185,199370.0
1679499300,0,2023-03-22 15:35:00,276.684509,277.5,276.681488,277.399993,325161.0
1679499600,0,2023-03-22 15:40:00,277.420104,277.94989,277.290008,277.779998,393020.0
1679499900,0,2023-03-22 15:45:00,277.779998,278.23999,277.670104,278.059997,420924.0
1679500200,0,2023-03-22 15:50:00,278.049987,278.260009,277.970001,278.170013,266419.0
1679500500,0,2023-03-22 15:55:00,277.950012,278.070007,277.770111,277.850006,244495.0
1679500800,0,2023-03-22 16:00:00,277.859985,277.890014,277.279998,277.320098,264337.0
1679501100,0,2023-03-22 16:05:00,277.339996,277.350006,276.890014,277.0,222168.0
1679501400,0,2023-03-22 16:10:00,277.010009,277.130004,276.25,276.329986,231448.0
1679501700,0,2023-03-22 16:15:00,276.325012,276.640014,276.279998,276.299987,259371.0
1679502000,0,2023-03-22 16:20:00,276.279998,276.48001,275.900085,276.119995,284459.0
1679502300,0,2023-03-22 16:25:00,276.140014,276.359985,275.850006,275.850097,261920.0
1679502600,0,2023-03-22 16:30:00,275.850006,276.307495,275.764007,276.307495,200751.0
1679502900,0,2023-03-22 16:35:00,276.290008,276.440002,276.059997,276.401397,252713.0
1679503200,0,2023-03-22 16:40:00,276.429992,276.589904,276.299987,276.559997,153444.0
1679503500,0,2023-03-22 16:45:00,276.549987,276.640014,276.209991,276.390014,101685.0
1679503800,0,2023-03-22 16:50:00,276.399993,276.940002,276.399993,276.839996,114760.0
1679504100,0,2023-03-22 16:55:00,276.839996,276.940002,276.710113,276.940002,96430.0
1679504400,0,2023-03-22 17:00:00,276.940002,276.970001,276.660003,276.78009,147815.0
1679504700,0,2023-03-22 17:05:00,276.799987,276.940002,276.510894,276.660095,152712.0
1679505000,0,2023-03-22 17:10:00,276.649993,276.86029,276.48999,276.859985,111875.0
1679505300,0,2023-03-22 17:15:00,276.839996,277.135009,276.649993,276.704986,185726.0
1679505600,0,2023-03-22 17:20:00,276.720001,276.984985,276.690002,276.839996,123918.0
1679505900,0,2023-03-22 17:25:00,276.850006,277.149993,276.702789,277.049987,149168.0
1679506200,0,2023-03-22 17:30:00,277.079986,277.279998,277.029998,277.130004,125025.0
1679506500,0,2023-03-22 17:35:00,277.140014,277.25,277.049987,277.200012,127717.0
1679506800,0,2023-03-22 17:40:00,277.200012,277.23001,276.98999,277.07019,133962.0
1679507100,0,2023-03-22 17:45:00,277.070007,277.209991,276.959991,277.100006,160851.0
1679507400,0,2023-03-22 17:50:00,277.109985,277.130004,276.790008,277.010009,137353.0
1679507700,0,2023-03-22 17:55:00,277.016387,277.410003,276.940002,277.285003,179383.0
1679508000,0,2023-03-22 18:00:00,277.339996,278.98001,277.049987,278.779998,793117.0
1679508300,0,2023-03-22 18:05:00,278.829986,279.98999,278.350006,278.440002,709991.0
1679508600,0,2023-03-22 18:10:00,278.5,278.72171,277.270111,277.910003,545265.0
1679508900,0,2023-03-22 18:15:00,277.959991,279.583312,277.830108,279.358795,513812.0
1679509200,0,2023-03-22 18:20:00,279.364593,279.399993,278.049987,278.420013,427811.0
1679509500,0,2023-03-22 18:25:00,278.420013,279.18991,278.339996,278.929992,301602.0
1679509800,0,2023-03-22 18:30:00,278.959991,279.73001,278.029998,278.380004,486219.0
1679510100,0,2023-03-22 18:35:00,278.359985,278.690002,276.369995,277.880004,699159.0
1679510400,0,2023-03-22 18:40:00,277.859985,280.200012,277.859985,279.5,715613.0
1679510700,0,2023-03-22 18:45:00,279.549896,281.040008,279.25,280.140014,524005.0
1679511000,0,2023-03-22 18:50:00,280.165893,280.574584,278.630004,278.839996,485774.0
1679511300,0,2023-03-22 18:55:00,278.890014,279.14981,277.010101,277.160003,473463.0
1679511600,0,2023-03-22 19:00:00,277.170013,277.690002,275.679992,275.839996,670207.0
1679511900,0,2023-03-22 19:05:00,275.809997,276.375,274.913299,275.720001,568302.0
1679512200,0,2023-03-22 19:10:00,275.760009,276.679992,275.290008,276.48001,433065.0
1679512500,0,2023-03-22 19:15:00,276.48999,277.690002,276.48999,277.100006,553206.0
1679512800,0,2023-03-22 19:20:00,277.080108,278.570007,276.873199,277.579986,548685.0
1679513100,0,2023-03-22 19:25:00,277.579986,277.869995,276.870697,277.657897,336125.0
1679513400,0,2023-03-22 19:30:00,277.644989,277.820007,276.23001,276.394989,428479.0
1679513700,0,2023-03-22 19:35:00,276.440002,276.589996,275.380004,275.670013,428861.0
1679514000,0,2023-03-22 19:40:00,275.690002,276.320007,275.459991,275.48001,533865.0
1679514300,0,2023-03-22 19:45:00,275.48999,275.510009,274.450012,274.869995,643860.0
1679514600,0,2023-03-22 19:50:00,274.850006,274.950012,273.369995,273.850006,783114.0
1679514900,0,2023-03-22 19:55:00,273.86499,273.959991,272.179992,272.269989,1942601.0
1679578200,0,2023-03-23 13:30:00,278.079986,278.609985,277.200012,277.390014,1649573.0
1679578500,0,2023-03-23 13:35:00,277.399993,277.429992,275.73999,276.109985,514467.0
1679578800,0,2023-03-23 13:40:00,276.109893,276.760009,275.549987,276.429992,444460.0
1679579100,0,2023-03-23 13:45:00,276.459991,276.667999,275.339996,275.670013,424867.0
1679579400,0,2023-03-23 13:50:00,275.709991,276.73001,275.380004,276.73001,454103.0
1679579700,0,2023-03-23 13:55:00,276.73001,277.350006,276.470001,276.98001,538381.0
1679580000,0,2023-03-23 14:00:00,276.98999,277.48001,276.48999,276.519989,491389.0
1679580300,0,2023-03-23 14:05:00,276.529998,277.059997,276.390014,276.919891,266285.0
1679580600,0,2023-03-23 14:10:00,276.910003,277.579986,276.769989,277.420013,352463.0
1679580900,0,2023-03-23 14:15:00,277.440002,277.920013,277.369995,277.679992,435044.0
1679581200,0,2023-03-23 14:20:00,277.670013,278.0,277.309997,277.704986,341797.0
1679581500,0,2023-03-23 14:25:00,277.700012,278.269989,277.619812,277.898193,435864.0
1679581800,0,2023-03-23 14:30:00,277.890014,277.959411,277.5,277.73001,273807.0
1679582100,0,2023-03-23 14:35:00,277.720001,278.399993,277.609985,278.399993,282366.0
1679582400,0,2023-03-23 14:40:00,278.399993,278.75,278.309997,278.619995,306207.0
1679582700,0,2023-03-23 14:45:00,278.600006,280.109985,278.540008,280.018402,784079.0
1679583000,0,2023-03-23 14:50:00,280.045013,280.109985,279.543914,280.010009,446409.0
1679583300,0,2023-03-23 14:55:00,280.018005,280.130004,279.632812,280.089996,328502.0
1679583600,0,2023-03-23 15:00:00,280.100006,280.48001,280.049987,280.260009,379828.0
1679583900,0,2023-03-23 15:05:00,280.25,280.950012,280.119995,280.390014,467933.0
1679584200,0,2023-03-23 15:10:00,280.380004,280.98001,280.320007,280.529998,383131.0
1679584500,0,2023-03-23 15:15:00,280.540008,280.570007,279.940002,280.160003,512903.0
1679584800,0,2023-03-23 15:20:00,280.190002,280.75,280.160003,280.670013,349789.0
1679585100,0,2023-03-23 15:25:00,280.690002,280.73001,280.029998,280.065002,299281.0
1679585400,0,2023-03-23 15:30:00,280.065002,280.510009,280.065002,280.409912,324211.0
1679585700,0,2023-03-23 15:35:00,280.390014,280.570007,280.260009,280.329986,228090.0
1679586000,0,2023-03-23 15:40:00,280.309997,280.570007,279.709991,279.823791,211249.0
1679586300,0,2023-03-23 15:45:00,279.820007,280.23001,279.589996,280.184997,222053.0
1679586600,0,2023-03-23 15:50:00,280.209503,280.859985,280.200012,280.820007,235997.0
1679586900,0,2023-03-23 15:55:00,280.829986,281.059997,280.220001,280.309997,815980.0
1679587200,0,2023-03-23 16:00:00,280.290008,280.5,280.170013,280.320007,222604.0
1679587500,0,2023-03-23 16:05:00,280.350006,280.649993,280.220001,280.510009,213148.0
1679587800,0,2023-03-23 16:10:00,280.48001,280.510009,279.869995,280.029998,264553.0
1679588100,0,2023-03-23 16:15:00,280.029998,280.239898,279.779998,280.225006,265030.0
1679588400,0,2023-03-23 16:20:00,280.239898,280.44989,279.970001,280.420013,260781.0
1679588700,0,2023-03-23 16:25:00,280.420013,280.630004,280.350006,280.48001,149830.0
1679589000,0,2023-03-23 16:30:00,280.470001,280.679992,280.25,280.410003,168258.0
1679589300,0,2023-03-23 16:35:00,280.424285,280.440002,280.119995,280.140014,187746.0
1679589600,0,2023-03-23 16:40:00,280.154998,280.450012,279.813507,280.399993,298458.0
1679589900,0,2023-03-23 16:45:00,280.390014,280.48001,279.690002,280.179901,631069.0
1679590200,0,2023-03-23 16:50:00,280.200012,280.23999,279.820007,280.049987,218933.0
1679590500,0,2023-03-23 16:55:00,280.029998,280.109985,279.779998,280.010009,211550.0
1679590800,0,2023-03-23 17:00:00,280.040008,280.179992,279.809997,280.170013,188301.0
1679591100,0,2023-03-23 17:05:00,280.149993,280.409912,279.640014,279.75,240420.0
1679591400,0,2023-03-23 17:10:00,279.769989,279.859985,278.8638,279.200012,406156.0
1679591700,0,2023-03-23 17:15:00,279.190002,279.630004,278.869995,279.535003,255851.0
1679592000,0,2023-03-23 17:20:00,279.529998,279.98999,279.470001,279.589996,262156.0
1679592300,0,2023-03-23 17:25:00,279.600006,279.709991,278.880096,279.459991,456122.0
1679592600,0,2023-03-23 17:30:00,279.48001,279.829986,279.350006,279.369995,177473.0
1679592900,0,2023-03-23 17:35:00,279.309997,279.670013,279.119995,279.658111,251979.0
1679593200,0,2023-03-23 17:40:00,279.640014,279.929992,279.48001,279.754699,190075.0
1679593500,0,2023-03-23 17:45:00,279.73001,279.760009,278.929992,279.139892,263176.0
1679593800,0,2023-03-23 17:50:00,279.170013,279.260009,278.779998,279.100006,236462.0
1679594100,0,2023-03-23 17:55:00,279.079986,279.109985,278.649993,278.839996,396177.0
1679594400,0,2023-03-23 18:00:00,278.839996,279.229888,278.48001,278.6203,332052.0
1679594700,0,2023-03-23 18:05:00,278.649993,278.839996,278.420013,278.519989,266303.0
1679595000,0,2023-03-23 18:10:00,278.510009,278.950012,278.48001,278.84909,267328.0
1679595300,0,2023-03-23 18:15:00,278.850006,278.950988,278.430114,278.589996,325795.0
1679595600,0,2023-03-23 18:20:00,278.570007,278.649993,277.7695,277.850097,438734.0
1679595900,0,2023-03-23 18:25:00,277.859985,277.929992,276.745208,276.745208,405429.0
1679596200,0,2023-03-23 18:30:00,276.760009,277.23001,276.73001,277.10501,374588.0
1679596500,0,2023-03-23 18:35:00,277.089996,277.640014,276.549987,276.560089,514023.0
1679596800,0,2023-03-23 18:40:00,276.559997,276.779998,275.381286,275.660003,568251.0
1679597100,0,2023-03-23 18:45:00,275.709991,276.369995,275.519989,276.019989,448480.0
1679597400,0,2023-03-23 18:50:00,276.035003,276.470001,275.670013,275.929992,429582.0
1679597700,0,2023-03-23 18:55:00,275.940002,277.299713,275.619995,277.279998,442577.0
1679598000,0,2023-03-23 19:00:00,277.299987,278.799987,277.179992,277.290008,871306.0
1679598300,0,2023-03-23 19:05:00,277.322296,277.440002,276.329986,277.299987,375334.0
1679598600,0,2023-03-23 19:10:00,277.309997,277.700012,276.589996,277.029998,378543.0
1679598900,0,2023-03-23 19:15:00,277.0,277.200012,275.899993,276.019989,480006.0
1679599200,0,2023-03-23 19:20:00,276.019989,276.929992,275.200012,276.885009,415245.0
1679599500,0,2023-03-23 19:25:00,276.869995,277.290008,276.660003,276.825012,283357.0
1679599800,0,2023-03-23 19:30:00,276.779998,277.029998,276.350006,276.950012,308602.0
1679600100,0,2023-03-23 19:35:00,276.950012,277.68991,276.869995,276.970001,460864.0
1679600400,0,2023-03-23 19:40:00,276.940002,277.510009,276.549987,277.147186,819515.0
1679600700,0,2023-03-23 19:45:00,277.170013,278.089996,277.089996,277.735687,538144.0
1679601000,0,2023-03-23 19:50:00,277.700012,279.049987,277.700012,278.234985,868315.0
1679601300,0,2023-03-23 19:55:00,278.23001,278.619995,277.5,277.630004,1675638.0
1679664600,0,2023-03-24 13:30:00,277.23999,277.839996,276.809997,277.269989,1250680.0
1679664900,0,2023-03-24 13:35:00,277.220001,277.329986,275.869995,276.48999,404316.0
1679665200,0,2023-03-24 13:40:00,276.5,276.635009,275.279998,276.174987,541580.0
1679665500,0,2023-03-24 13:45:00,276.140014,276.700012,275.410003,275.890014,488554.0
1679665800,0,2023-03-24 13:50:00,275.850006,277.410003,275.73001,277.109985,410296.0
1679666100,0,2023-03-24 13:55:00,277.100006,277.929992,277.100006,277.700012,496913.0
1679666400,0,2023-03-24 14:00:00,277.769989,277.899993,277.0,277.510009,358502.0
1679666700,0,2023-03-24 14:05:00,277.510009,277.979003,276.609985,277.049194,397628.0
1679667000,0,2023-03-24 14:10:00,277.070007,278.260009,276.940002,277.510009,436911.0
1679667300,0,2023-03-24 14:15:00,277.48999,277.510009,276.769989,277.100006,329072.0
1679667600,0,2023-03-24 14:20:00,277.149993,277.339996,276.649993,277.279998,227743.0
1679667900,0,2023-03-24 14:25:00,277.339996,278.209991,277.040008,277.959991,341003.0
1679668200,0,2023-03-24 14:30:00,277.959991,278.692413,277.829986,278.019989,313384.0
1679668500,0,2023-03-24 14:35:00,278.040008,278.799896,277.720001,278.11621,578618.0
1679668800,0,2023-03-24 14:40:00,278.149993,278.149993,277.75,277.920013,276772.0
1679669100,0,2023-03-24 14:45:00,277.940002,278.700012,277.690002,278.149993,322194.0
1679669400,0,2023-03-24 14:50:00,278.130004,278.570007,278.0,278.470001,349775.0
1679669700,0,2023-03-24 14:55:00,278.459991,278.934997,278.079986,278.880004,451243.0
1679670000,0,2023-03-24 15:00:00,278.910003,279.709991,278.579986,279.540008,442363.0
1679670300,0,2023-03-24 15:05:00,279.579986,279.645996,278.670013,278.77359,364348.0
1679670600,0,2023-03-24 15:10:00,278.73001,278.769897,277.410003,277.690002,521931.0
1679670900,0,2023-03-24 15:15:00,277.675201,278.010009,277.25,277.320007,315550.0
1679671200,0,2023-03-24 15:20:00,277.320007,277.880004,277.140014,277.219909,330903.0
1679671500,0,2023-03-24 15:25:00,277.220001,277.579986,276.959991,277.25,284670.0
1679671800,0,2023-03-24 15:30:00,277.25,277.429992,276.715789,277.119995,289048.0
1679672100,0,2023-03-24 15:35:00,277.170013,277.540008,277.019989,277.281005,225682.0
1679672400,0,2023-03-24 15:40:00,277.339996,278.019989,277.339996,277.98001,218078.0
1679672700,0,2023-03-24 15:45:00,277.98999,279.350006,277.970001,278.859985,399416.0
1679673000,0,2023-03-24 15:50:00,278.859985,279.049987,278.73999,278.880004,290579.0
1679673300,0,2023-03-24 15:55:00,278.859985,279.450012,278.75,279.25,317860.0
1679673600,0,2023-03-24 16:00:00,279.260009,279.769989,278.380004,278.600006,441432.0
1679673900,0,2023-03-24 16:05:00,278.602813,278.700012,278.279998,278.370086,232877.0
1679674200,0,2023-03-24 16:10:00,278.399993,278.549987,277.890014,277.920013,253102.0
1679674500,0,2023-03-24 16:15:00,277.890014,278.059997,277.227294,277.565002,262974.0
1679674800,0,2023-03-24 16:20:00,277.559997,277.850006,277.350006,277.494995,228999.0
1679675100,0,2023-03-24 16:25:00,277.48999,277.769989,277.359985,277.73999,214425.0
1679675400,0,2023-03-24 16:30:00,277.760009,278.0,277.519989,277.721099,202018.0
1679675700,0,2023-03-24 16:35:00,277.734985,278.339996,277.630004,278.172912,239857.0
1679676000,0,2023-03-24 16:40:00,278.209991,278.450012,277.850006,278.299987,223630.0
1679676300,0,2023-03-24 16:45:00,278.314788,278.619995,278.040008,278.160003,212205.0
1679676600,0,2023-03-24 16:50:00,278.163513,278.299987,277.920013,278.089996,224625.0
1679676900,0,2023-03-24 16:55:00,278.070007,278.48001,278.040008,278.200012,180537.0
1679677200,0,2023-03-24 17:00:00,278.200012,278.350006,277.73999,277.899993,182478.0
1679677500,0,2023-03-24 17:05:00,277.920013,278.25,277.679992,277.951599,162342.0
1679677800,0,2023-03-24 17:10:00,277.959991,278.420013,277.929992,278.329986,148403.0
1679678100,0,2023-03-24 17:15:00,278.320007,278.470001,277.614501,277.700012,244422.0
1679678400,0,2023-03-24 17:20:00,277.679992,278.160003,277.579986,277.940002,194792.0
1679678700,0,2023-03-24 17:25:00,277.950012,278.73999,277.950012,278.5,343928.0
1679679000,0,2023-03-24 17:30:00,278.510009,278.950012,278.309997,278.599914,227172.0
1679679300,0,2023-03-24 17:35:00,278.600006,279.089996,278.570007,278.920013,269926.0
1679679600,0,2023-03-24 17:40:00,278.929992,279.200012,278.510009,278.859985,252229.0
1679679900,0,2023-03-24 17:45:00,278.880004,278.910003,278.119995,278.170013,172160.0
1679680200,0,2023-03-24 17:50:00,278.170013,278.190002,277.850006,277.959014,146056.0
1679680500,0,2023-03-24 17:55:00,277.959991,278.160003,277.709991,278.0578,192839.0
1679680800,0,2023-03-24 18:00:00,278.054992,278.410003,278.048187,278.23001,205193.0
1679681100,0,2023-03-24 18:05:00,278.23001,278.290008,277.839996,278.135009,135236.0
1679681400,0,2023-03-24 18:10:00,278.100006,278.570007,278.0,278.48999,137831.0
1679681700,0,2023-03-24 18:15:00,278.48001,278.859985,278.149993,278.379913,209863.0
1679682000,0,2023-03-24 18:20:00,278.380004,278.510009,278.130004,278.290008,153348.0
1679682300,0,2023-03-24 18:25:00,278.279998,278.440002,278.070007,278.244995,114508.0
1679682600,0,2023-03-24 18:30:00,278.25,279.089996,278.23001,278.829986,236388.0
1679682900,0,2023-03-24 18:35:00,278.809997,279.019287,278.440002,278.879486,132926.0
1679683200,0,2023-03-24 18:40:00,278.885498,279.092895,278.641204,278.98999,168560.0
1679683500,0,2023-03-24 18:45:00,278.98001,279.200012,278.779998,278.911987,171254.0
1679683800,0,2023-03-24 18:50:00,278.890014,278.890014,278.529998,278.759002,139528.0
1679684100,0,2023-03-24 18:55:00,278.75,279.049987,278.709991,278.926391,149492.0
1679684400,0,2023-03-24 19:00:00,278.940002,279.165008,278.690002,278.954986,190170.0
1679684700,0,2023-03-24 19:05:00,278.970001,279.130004,278.709991,278.890014,153978.0
1679685000,0,2023-03-24 19:10:00,278.899993,279.209991,278.779998,278.98999,147992.0
1679685300,0,2023-03-24 19:15:00,279.0,279.690002,278.940002,279.64981,280624.0
1679685600,0,2023-03-24 19:20:00,279.649993,280.279998,279.649993,280.019989,535017.0
1679685900,0,2023-03-24 19:25:00,280.010009,280.220001,279.613189,279.971893,364107.0
1679686200,0,2023-03-24 19:30:00,279.98001,280.25,279.880004,279.910003,278702.0
1679686500,0,2023-03-24 19:35:00,279.910003,280.260009,279.660003,279.924987,344262.0
1679686800,0,2023-03-24 19:40:00,279.920013,280.170013,279.779998,280.019989,276816.0
1679687100,0,2023-03-24 19:45:00,280.0,280.119903,279.720001,279.910003,329881.0
1679687400,0,2023-03-24 19:50:00,279.899993,280.089996,279.420013,279.563995,450189.0
1679687700,0,2023-03-24 19:55:00,279.570007,280.630004,279.209991,280.579986,1500465.0
1679923800,0,2023-03-27 13:30:00,280.5,281.458892,279.350006,279.73999,1583199.0
1679924100,0,2023-03-27 13:35:00,279.795013,280.019989,278.510009,278.730102,666336.0
1679924400,0,2023-03-27 13:40:00,278.790008,280.589996,278.700012,280.485198,614696.0
1679924700,0,2023-03-27 13:45:00,280.470001,280.73999,279.940002,280.461791,413034.0
1679925000,0,2023-03-27 13:50:00,280.529998,280.929992,280.200012,280.359985,404737.0
1679925300,0,2023-03-27 13:55:00,280.359985,280.559997,279.640106,280.190795,428084.0
1679925600,0,2023-03-27 14:00:00,280.190002,280.98999,280.190002,280.600006,336853.0
1679925900,0,2023-03-27 14:05:00,280.609985,281.399993,280.450012,280.790008,479382.0
1679926200,0,2023-03-27 14:10:00,280.799987,281.049987,280.359985,280.459503,273724.0
1679926500,0,2023-03-27 14:15:00,280.48999,280.73001,280.0,280.554595,355419.0
1679926800,0,2023-03-27 14:20:00,280.535003,280.920013,280.430114,280.600006,265381.0
1679927100,0,2023-03-27 14:25:00,280.619995,280.709991,279.690002,279.875,367863.0
1679927400,0,2023-03-27 14:30:00,279.859985,279.869995,279.219909,279.44931,254955.0
1679927700,0,2023-03-27 14:35:00,279.434997,279.434997,278.875,279.070007,262941.0
1679928000,0,2023-03-27 14:40:00,279.100006,279.220001,278.709991,278.975006,409674.0
1679928300,0,2023-03-27 14:45:00,278.959991,279.200012,278.724395,279.019989,304124.0
1679928600,0,2023-03-27 14:50:00,279.049987,279.140014,278.809997,278.984985,227446.0
1679928900,0,2023-03-27 14:55:00,278.999298,279.029998,278.220001,278.269989,298521.0
1679929200,0,2023-03-27 15:00:00,278.269989,278.315002,277.670013,277.809997,429062.0
1679929500,0,2023-03-27 15:05:00,277.820007,277.859985,277.470001,277.619995,298170.0
1679929800,0,2023-03-27 15:10:00,277.619995,277.851501,277.290008,277.739105,463854.0
1679930100,0,2023-03-27 15:15:00,277.73999,277.947998,277.299987,277.619995,301552.0
1679930400,0,2023-03-27 15:20:00,277.640014,277.950012,277.619995,277.869995,186656.0
1679930700,0,2023-03-27 15:25:00,277.869995,278.029998,277.510009,277.929992,226841.0
1679931000,0,2023-03-27 15:30:00,277.959991,278.089202,277.48001,277.60501,261969.0
1679931300,0,2023-03-27 15:35:00,277.619995,277.649993,277.0,277.348785,335860.0
1679931600,0,2023-03-27 15:40:00,277.359985,277.390014,276.940002,277.390014,226157.0
1679931900,0,2023-03-27 15:45:00,277.380004,277.385009,277.109985,277.190612,148064.0
1679932200,0,2023-03-27 15:50:00,277.200012,277.359893,276.570007,276.630004,232023.0
1679932500,0,2023-03-27 15:55:00,276.644989,276.644989,275.73001,275.937286,411838.0
1679932800,0,2023-03-27 16:00:00,275.950012,276.320007,275.570007,275.940002,333518.0
1679933100,0,2023-03-27 16:05:00,275.959991,276.119903,275.579986,276.049987,267287.0
1679933400,0,2023-03-27 16:10:00,276.079986,276.160003,275.820007,275.950012,188645.0
1679933700,0,2023-03-27 16:15:00,275.959991,276.394989,275.829986,276.36029,249990.0
1679934000,0,2023-03-27 16:20:00,276.36499,276.720001,276.309997,276.686401,194192.0
1679934300,0,2023-03-27 16:25:00,276.695007,276.869995,276.220001,276.832702,246240.0
1679934600,0,2023-03-27 16:30:00,276.880004,276.913513,276.420013,276.459991,142846.0
1679934900,0,2023-03-27 16:35:00,276.459991,276.519989,276.200012,276.269287,138369.0
1679935200,0,2023-03-27 16:40:00,276.285003,276.390014,275.98001,276.339996,164102.0
1679935500,0,2023-03-27 16:45:00,276.359985,276.739898,276.320007,276.630004,247615.0
1679935800,0,2023-03-27 16:50:00,276.609985,276.799987,276.458892,276.5,175085.0
1679936100,0,2023-03-27 16:55:00,276.510009,276.549987,276.327911,276.420013,84406.0
1679936400,0,2023-03-27 17:00:00,276.440002,276.649993,276.040008,276.464996,155529.0
1679936700,0,2023-03-27 17:05:00,276.440002,276.470001,276.119995,276.149993,183035.0
1679937000,0,2023-03-27 17:10:00,276.149993,276.149993,275.519989,275.910003,228868.0
1679937300,0,2023-03-27 17:15:00,275.910003,276.045013,275.579986,276.029998,289179.0
1679937600,0,2023-03-27 17:20:00,276.0,276.380004,275.833404,276.23001,229390.0
1679937900,0,2023-03-27 17:25:00,276.23001,276.399993,276.079986,276.183898,136590.0
1679938200,0,2023-03-27 17:30:00,276.190002,276.640014,276.089996,276.529998,228691.0
1679938500,0,2023-03-27 17:35:00,276.579986,276.585205,276.200012,276.260009,145097.0
1679938800,0,2023-03-27 17:40:00,276.269989,276.561004,276.269989,276.561004,120000.0
1679939100,0,2023-03-27 17:45:00,276.599914,276.839996,276.48001,276.619995,150656.0
1679939400,0,2023-03-27 17:50:00,276.640014,276.815002,276.190002,276.359985,193802.0
1679939700,0,2023-03-27 17:55:00,276.350006,276.690002,276.23001,276.440002,146333.0
1679940000,0,2023-03-27 18:00:00,276.440002,276.510009,275.98001,276.010009,155844.0
1679940300,0,2023-03-27 18:05:00,276.019989,276.290008,275.899993,276.23001,156464.0
1679940600,0,2023-03-27 18:10:00,276.225006,276.712005,276.18869,276.589996,189082.0
1679940900,0,2023-03-27 18:15:00,276.565185,276.68991,276.459991,276.68991,150693.0
1679941200,0,2023-03-27 18:20:00,276.700012,277.170013,276.570495,276.899993,203770.0
1679941500,0,2023-03-27 18:25:00,276.890014,277.040008,276.540008,276.579986,167686.0
1679941800,0,2023-03-27 18:30:00,276.584991,276.75,276.375,276.475006,153028.0
1679942100,0,2023-03-27 18:35:00,276.48999,276.73999,276.390014,276.48999,153296.0
1679942400,0,2023-03-27 18:40:00,276.48999,276.515014,276.269989,276.309997,121599.0
1679942700,0,2023-03-27 18:45:00,276.320007,276.470001,276.112915,276.399993,200335.0
1679943000,0,2023-03-27 18:50:00,276.450012,276.75,276.220001,276.589996,191641.0
1679943300,0,2023-03-27 18:55:00,276.600006,276.959991,276.589996,276.830108,221047.0
1679943600,0,2023-03-27 19:00:00,276.880004,277.149993,276.609985,276.917205,256406.0
1679943900,0,2023-03-27 19:05:00,276.910003,277.049987,276.649993,276.869995,246742.0
1679944200,0,2023-03-27 19:10:00,276.869995,277.104797,276.845001,277.089996,144503.0
1679944500,0,2023-03-27 19:15:00,277.029998,277.23999,276.890014,277.019989,236567.0
1679944800,0,2023-03-27 19:20:00,277.010009,277.130004,276.820007,277.0,191419.0
1679945100,0,2023-03-27 19:25:00,276.98999,277.100006,276.850006,276.98001,184037.0
1679945400,0,2023-03-27 19:30:00,276.970001,277.089996,276.760009,276.984985,247901.0
1679945700,0,2023-03-27 19:35:00,276.98001,277.109985,276.640014,276.924987,296744.0
1679946000,0,2023-03-27 19:40:00,276.940002,277.109985,276.839996,276.850006,251151.0
1679946300,0,2023-03-27 19:45:00,276.850006,277.049987,276.769989,277.024993,353345.0
1679946600,0,2023-03-27 19:50:00,277.010009,277.010009,276.5,276.540008,624273.0
1679946900,0,2023-03-27 19:55:00,276.549987,276.570007,275.724304,276.380004,1314882.0
1680010200,0,2023-03-28 13:30:00,275.790008,276.140014,274.859985,275.375,1015330.0
1680010500,0,2023-03-28 13:35:00,275.369995,275.390014,273.609985,273.779998,487037.0
1680010800,0,2023-03-28 13:40:00,273.788513,274.019989,272.73999,272.98999,505583.0
1680011100,0,2023-03-28 13:45:00,273.613494,274.170013,273.320007,273.984985,495476.0
1680011400,0,2023-03-28 13:50:00,274.0,274.565002,273.494995,274.452606,379501.0
1680011700,0,2023-03-28 13:55:00,274.470001,274.500213,273.059997,273.73059,452613.0
1680012000,0,2023-03-28 14:00:00,273.73001,273.873687,273.190002,273.600006,319802.0
1680012300,0,2023-03-28 14:05:00,273.600006,274.19989,273.600006,273.774993,238366.0
1680012600,0,2023-03-28 14:10:00,273.779998,274.071014,273.350006,273.899993,257313.0
1680012900,0,2023-03-28 14:15:00,273.920013,274.019989,273.619995,273.929992,191034.0
1680013200,0,2023-03-28 14:20:00,273.940002,274.269989,273.664398,273.73999,245922.0
1680013500,0,2023-03-28 14:25:00,273.745788,273.760009,273.109985,273.589996,260177.0
1680013800,0,2023-03-28 14:30:00,273.630004,273.640014,272.459991,272.475799,308623.0
1680014100,0,2023-03-28 14:35:00,272.48001,272.809997,272.369995,272.481994,214314.0
1680014400,0,2023-03-28 14:40:00,272.5,272.660003,272.260009,272.300506,205826.0
1680014700,0,2023-03-28 14:45:00,272.274993,272.804992,272.260009,272.540008,222518.0
1680015000,0,2023-03-28 14:50:00,272.589996,272.720001,272.410003,272.549987,200987.0
1680015300,0,2023-03-28 14:55:00,272.554992,272.679992,272.059997,272.134613,221865.0
1680015600,0,2023-03-28 15:00:00,272.149993,272.6763,272.045104,272.6763,293907.0
1680015900,0,2023-03-28 15:05:00,272.690002,273.100006,272.690002,272.910003,507645.0
1680016200,0,2023-03-28 15:10:00,272.899993,273.339996,272.769989,273.339996,233427.0
1680016500,0,2023-03-28 15:15:00,273.350006,273.545013,273.290008,273.350006,231167.0
1680016800,0,2023-03-28 15:20:00,273.350006,273.529998,273.224914,273.350006,170142.0
1680017100,0,2023-03-28 15:25:00,273.369995,273.670013,273.23999,273.429992,168308.0
1680017400,0,2023-03-28 15:30:00,273.411499,273.690002,273.369995,273.529998,190231.0
1680017700,0,2023-03-28 15:35:00,273.519989,274.100006,273.4057,273.670013,738613.0
1680018000,0,2023-03-28 15:40:00,273.670013,273.790008,273.260009,273.460113,248468.0
1680018300,0,2023-03-28 15:45:00,273.48001,273.579986,273.339996,273.369995,116641.0
1680018600,0,2023-03-28 15:50:00,273.359985,273.660003,273.279998,273.519989,144518.0
1680018900,0,2023-03-28 15:55:00,273.510009,273.760009,273.479614,273.749908,111727.0
1680019200,0,2023-03-28 16:00:00,273.75,273.838012,273.429992,273.48001,162621.0
1680019500,0,2023-03-28 16:05:00,273.445007,273.48001,273.227996,273.290008,186973.0
1680019800,0,2023-03-28 16:10:00,273.283294,273.390014,273.059997,273.260009,189478.0
1680020100,0,2023-03-28 16:15:00,273.290008,273.299987,273.040008,273.23001,188559.0
1680020400,0,2023-03-28 16:20:00,273.220001,273.421691,273.184997,273.359985,88175.0
1680020700,0,2023-03-28 16:25:00,273.369995,273.429992,273.200012,273.23999,128998.0
1680021000,0,2023-03-28 16:30:00,273.220001,273.390014,273.079803,273.255004,164396.0
1680021300,0,2023-03-28 16:35:00,273.245788,273.48001,273.23001,273.359985,80276.0
1680021600,0,2023-03-28 16:40:00,273.359985,273.420013,273.140014,273.320007,135461.0
1680021900,0,2023-03-28 16:45:00,273.339996,273.565002,273.279998,273.359191,110823.0
1680022200,0,2023-03-28 16:50:00,273.359985,273.519989,273.290008,273.390014,101669.0
1680022500,0,2023-03-28 16:55:00,273.369995,273.5,273.299987,273.459991,81554.0
1680022800,0,2023-03-28 17:00:00,273.470001,273.630004,273.135009,273.135009,244707.0
1680023100,0,2023-03-28 17:05:00,273.119995,273.369995,273.040008,273.23001,187624.0
1680023400,0,2023-03-28 17:10:00,273.23001,273.529998,273.165008,273.220001,157354.0
1680023700,0,2023-03-28 17:15:00,273.209991,273.429992,273.000091,273.410095,109887.0
1680024000,0,2023-03-28 17:20:00,273.410003,273.5,273.25,273.318511,165907.0
1680024300,0,2023-03-28 17:25:00,273.320007,273.369995,273.160095,273.290008,115784.0
1680024600,0,2023-03-28 17:30:00,273.284393,273.5,272.869995,272.920013,224162.0
1680024900,0,2023-03-28 17:35:00,272.899993,272.950012,272.549987,272.619995,175115.0
1680025200,0,2023-03-28 17:40:00,272.609985,272.720001,272.299987,272.510009,329718.0
1680025500,0,2023-03-28 17:45:00,272.519989,272.700012,272.380096,272.510009,349727.0
1680025800,0,2023-03-28 17:50:00,272.510009,272.529907,272.200012,272.260009,222418.0
1680026100,0,2023-03-28 17:55:00,272.274993,272.290008,272.119995,272.25,285580.0
1680026400,0,2023-03-28 18:00:00,272.23999,272.75,272.149993,272.703613,221388.0
1680026700,0,2023-03-28 18:05:00,272.720001,272.779998,272.5401,272.559997,118755.0
1680027000,0,2023-03-28 18:10:00,272.540008,272.859985,272.48999,272.839996,163065.0
1680027300,0,2023-03-28 18:15:00,272.829986,272.98999,272.790008,272.959991,160133.0
1680027600,0,2023-03-28 18:20:00,272.959991,273.160003,272.809997,272.829986,139411.0
1680027900,0,2023-03-28 18:25:00,272.809997,273.040008,272.809997,273.040008,123406.0
1680028200,0,2023-03-28 18:30:00,273.049987,273.049987,272.690002,272.820007,101276.0
1680028500,0,2023-03-28 18:35:00,272.869995,273.070007,272.829986,272.962005,98005.0
1680028800,0,2023-03-28 18:40:00,272.950012,273.158691,272.899993,273.059997,101652.0
1680029100,0,2023-03-28 18:45:00,273.054992,273.556396,273.053985,273.220001,182777.0
1680029400,0,2023-03-28 18:50:00,273.220001,273.464996,273.209899,273.35321,128341.0
1680029700,0,2023-03-28 18:55:00,273.359985,273.649902,273.260009,273.589996,175986.0
1680030000,0,2023-03-28 19:00:00,273.609985,273.940002,273.609985,273.73001,186758.0
1680030300,0,2023-03-28 19:05:00,273.73999,274.029998,273.730102,273.856994,165202.0
1680030600,0,2023-03-28 19:10:00,273.869995,274.200012,273.799987,274.119995,216581.0
1680030900,0,2023-03-28 19:15:00,274.130004,274.339996,273.829986,274.23001,231249.0
1680031200,0,2023-03-28 19:20:00,274.23999,274.529998,274.220001,274.48001,219456.0
1680031500,0,2023-03-28 19:25:00,274.467803,274.579986,273.950012,274.130096,203646.0
1680031800,0,2023-03-28 19:30:00,274.119995,274.281097,273.829986,274.144989,225956.0
1680032100,0,2023-03-28 19:35:00,274.170013,274.410003,274.000091,274.290008,253757.0
1680032400,0,2023-03-28 19:40:00,274.309997,274.440002,274.23001,274.279907,153935.0
1680032700,0,2023-03-28 19:45:00,274.25,274.515014,274.154998,274.459991,203371.0
1680033000,0,2023-03-28 19:50:00,274.48001,275.049987,274.48001,274.690002,466234.0
1680033300,0,2023-03-28 19:55:00,274.700012,275.329986,274.459991,275.260009,879418.0
1680096600,0,2023-03-29 13:30:00,278.959991,279.579986,278.410003,279.429992,1238339.0
1680096900,0,2023-03-29 13:35:00,279.440002,279.670013,278.611694,278.96051,430101.0
1680097200,0,2023-03-29 13:40:00,278.98999,279.279998,278.795013,279.089996,332439.0
1680097500,0,2023-03-29 13:45:00,279.149993,279.759887,278.875,279.410003,557795.0
1680097800,0,2023-03-29 13:50:00,279.399993,279.829986,279.312194,279.600006,315652.0
1680098100,0,2023-03-29 13:55:00,279.609985,279.970001,279.130401,279.904998,326888.0
1680098400,0,2023-03-29 14:00:00,279.929992,280.519989,279.589996,280.440002,499500.0
1680098700,0,2023-03-29 14:05:00,280.440002,280.510009,279.910095,280.019989,411505.0
1680099000,0,2023-03-29 14:10:00,280.040008,280.519897,279.950012,280.48999,326736.0
1680099300,0,2023-03-29 14:15:00,280.48001,280.660003,280.209991,280.410003,379962.0
1680099600,0,2023-03-29 14:20:00,280.394989,280.523803,280.089996,280.244995,282532.0
1680099900,0,2023-03-29 14:25:00,280.233795,280.279998,279.624908,279.760009,334910.0
1680100200,0,2023-03-29 14:30:00,279.779998,279.850006,279.140014,279.3414,301957.0
1680100500,0,2023-03-29 14:35:00,279.359985,279.420013,279.060089,279.390014,235152.0
1680100800,0,2023-03-29 14:40:00,279.387084,279.869995,279.269989,279.640014,336590.0
1680101100,0,2023-03-29 14:45:00,279.630004,279.720001,279.069091,279.075012,264188.0
1680101400,0,2023-03-29 14:50:00,279.079986,279.209991,278.720001,278.909912,266052.0
1680101700,0,2023-03-29 14:55:00,278.899993,279.079986,278.700012,278.859985,251086.0
1680102000,0,2023-03-29 15:00:00,278.869995,279.195007,278.839996,279.095001,200628.0
1680102300,0,2023-03-29 15:05:00,279.100006,279.260009,279.029998,279.23001,150328.0
1680102600,0,2023-03-29 15:10:00,279.225006,279.23999,278.720001,278.867889,152245.0
1680102900,0,2023-03-29 15:15:00,278.869995,278.970001,278.410003,278.653594,197745.0
1680103200,0,2023-03-29 15:20:00,278.670013,279.320007,278.640106,279.220001,242114.0
1680103500,0,2023-03-29 15:25:00,279.23001,279.461303,279.130004,279.440002,194170.0
1680103800,0,2023-03-29 15:30:00,279.48001,279.75,279.380004,279.679901,228486.0
1680104100,0,2023-03-29 15:35:00,279.679992,279.73001,279.420013,279.479705,178337.0
1680104400,0,2023-03-29 15:40:00,279.484985,279.5,279.079986,279.225006,199429.0
1680104700,0,2023-03-29 15:45:00,279.23001,279.950012,279.23001,279.790008,222147.0
1680105000,0,2023-03-29 15:50:00,279.7872,279.899993,279.670013,279.709991,160120.0
1680105300,0,2023-03-29 15:55:00,279.660003,279.73001,279.369995,279.690002,158356.0
1680105600,0,2023-03-29 16:00:00,279.700012,279.910003,279.579986,279.910003,163729.0
1680105900,0,2023-03-29 16:05:00,279.910003,279.945007,279.5,279.720001,179973.0
1680106200,0,2023-03-29 16:10:00,279.73001,279.910003,279.595001,279.869995,138308.0
1680106500,0,2023-03-29 16:15:00,279.869995,279.959991,279.660003,279.929992,193439.0
1680106800,0,2023-03-29 16:20:00,279.929992,279.98001,279.690002,279.760009,159504.0
1680107100,0,2023-03-29 16:25:00,279.75,279.899993,279.610107,279.610107,169268.0
1680107400,0,2023-03-29 16:30:00,279.631591,279.760009,279.484985,279.519989,110445.0
1680107700,0,2023-03-29 16:35:00,279.519989,279.950012,279.519989,279.920013,120526.0
1680108000,0,2023-03-29 16:40:00,279.929992,280.010009,279.570007,279.700012,153185.0
1680108300,0,2023-03-29 16:45:00,279.720001,279.725006,279.260009,279.450012,132541.0
1680108600,0,2023-03-29 16:50:00,279.459991,279.600006,279.429992,279.529998,129282.0
1680108900,0,2023-03-29 16:55:00,279.524993,279.619995,279.160003,279.350006,119429.0
1680109200,0,2023-03-29 17:00:00,279.361297,279.418609,279.019989,279.329986,299370.0
1680109500,0,2023-03-29 17:05:00,279.279998,279.98001,279.279998,279.869995,152258.0
1680109800,0,2023-03-29 17:10:00,279.85321,280.075012,279.839996,279.959014,150515.0
1680110100,0,2023-03-29 17:15:00,279.959991,279.98001,279.806488,279.850006,87894.0
1680110400,0,2023-03-29 17:20:00,279.839996,280.019897,279.799987,280.0,77706.0
1680110700,0,2023-03-29 17:25:00,280.010009,280.140014,279.950012,280.079986,119274.0
1680111000,0,2023-03-29 17:30:00,280.100006,280.100006,279.540008,279.589996,151000.0
1680111300,0,2023-03-29 17:35:00,279.589996,279.660003,279.109985,279.23999,159660.0
1680111600,0,2023-03-29 17:40:00,279.269989,279.410003,279.130004,279.383087,115465.0
1680111900,0,2023-03-29 17:45:00,279.390014,279.399993,279.140014,279.375,151301.0
1680112200,0,2023-03-29 17:50:00,279.399993,279.410003,279.024993,279.029998,117884.0
1680112500,0,2023-03-29 17:55:00,279.019989,279.170013,278.959991,279.170013,153792.0
1680112800,0,2023-03-29 18:00:00,279.170013,279.269989,278.959991,279.23001,166964.0
1680113100,0,2023-03-29 18:05:00,279.224792,279.549987,279.130004,279.421112,145302.0
1680113400,0,2023-03-29 18:10:00,279.459991,279.519989,279.309997,279.445007,124503.0
1680113700,0,2023-03-29 18:15:00,279.429992,279.429992,279.119995,279.290008,162408.0
1680114000,0,2023-03-29 18:20:00,279.301696,279.415008,279.130004,279.309997,104019.0
1680114300,0,2023-03-29 18:25:00,279.299987,279.470001,279.260009,279.390014,98000.0
1680114600,0,2023-03-29 18:30:00,279.399993,279.404998,279.222412,279.320007,126374.0
1680114900,0,2023-03-29 18:35:00,279.309997,279.519989,279.290008,279.410003,123639.0
1680115200,0,2023-03-29 18:40:00,279.420013,279.48001,279.279998,279.440002,125610.0
1680115500,0,2023-03-29 18:45:00,279.432891,279.510009,279.290008,279.48001,129275.0
1680115800,0,2023-03-29 18:50:00,279.48999,279.799987,279.019989,279.720001,341666.0
1680116100,0,2023-03-29 18:55:00,279.709991,279.809997,279.609985,279.73001,135851.0
1680116400,0,2023-03-29 19:00:00,279.73001,280.119995,279.369995,279.764007,353540.0
1680116700,0,2023-03-29 19:05:00,279.760009,279.769989,279.450012,279.75,163888.0
1680117000,0,2023-03-29 19:10:00,279.73001,280.010009,279.630004,279.950012,243216.0
1680117300,0,2023-03-29 19:15:00,279.950012,280.640014,279.920013,280.529998,495912.0
1680117600,0,2023-03-29 19:20:00,280.519989,280.649993,280.440002,280.584991,290682.0
1680117900,0,2023-03-29 19:25:00,280.589996,280.799987,280.48999,280.709991,267789.0
1680118200,0,2023-03-29 19:30:00,280.679992,280.690002,280.380004,280.475006,263389.0
1680118500,0,2023-03-29 19:35:00,280.48001,280.549987,280.28009,280.350006,274781.0
1680118800,0,2023-03-29 19:40:00,280.350006,280.559997,280.174591,280.5,359003.0
1680119100,0,2023-03-29 19:45:00,280.48001,280.950012,280.470001,280.898498,455337.0
1680119400,0,2023-03-29 19:50:00,280.899993,281.139801,280.619995,280.674011,585422.0
1680119700,0,2023-03-29 19:55:00,280.660003,280.670013,280.100006,280.519989,1063533.0
1680183000,0,2023-03-30 13:30:00,284.23001,284.459991,282.899993,283.450012,2235748.0
1680183300,0,2023-03-30 13:35:00,283.48999,283.644409,282.920013,283.309997,616339.0
1680183600,0,2023-03-30 13:40:00,283.220001,283.529998,282.549987,282.570007,401456.0
1680183900,0,2023-03-30 13:45:00,282.579986,283.089996,282.327301,282.790008,386158.0
1680184200,0,2023-03-30 13:50:00,282.799987,283.0,282.329986,282.8125,396208.0
1680184500,0,2023-03-30 13:55:00,282.799987,283.5,282.599212,283.4729,390756.0
1680184800,0,2023-03-30 14:00:00,283.470001,283.899993,283.470001,283.755004,353676.0
1680185100,0,2023-03-30 14:05:00,283.73999,283.75,282.720001,282.809997,400113.0
1680185400,0,2023-03-30 14:10:00,282.799987,283.049987,282.450012,282.809906,502593.0
1680185700,0,2023-03-30 14:15:00,282.809997,282.934997,282.209991,282.399993,363757.0
1680186000,0,2023-03-30 14:20:00,282.410003,283.440002,282.385986,283.420013,456458.0
1680186300,0,2023-03-30 14:25:00,283.420013,283.809997,282.980712,283.529998,373101.0
1680186600,0,2023-03-30 14:30:00,283.549987,283.679992,282.760009,283.100006,246374.0
1680186900,0,2023-03-30 14:35:00,283.100006,283.269897,282.779998,283.170013,230989.0
1680187200,0,2023-03-30 14:40:00,283.149993,283.149993,282.710998,282.809906,245945.0
1680187500,0,2023-03-30 14:45:00,282.809997,282.98999,282.170013,282.359985,296213.0
1680187800,0,2023-03-30 14:50:00,282.388397,282.600006,282.200012,282.459991,236931.0
1680188100,0,2023-03-30 14:55:00,282.450012,283.019989,282.279998,282.760009,274268.0
1680188400,0,2023-03-30 15:00:00,282.73999,282.820007,282.553009,282.709991,183102.0
1680188700,0,2023-03-30 15:05:00,282.709991,283.089996,282.670013,282.940002,178287.0
1680189000,0,2023-03-30 15:10:00,282.940002,283.390014,282.75,283.190002,299034.0
1680189300,0,2023-03-30 15:15:00,283.200012,283.470001,283.079986,283.450012,267643.0
1680189600,0,2023-03-30 15:20:00,283.450012,283.75,283.010009,283.109985,323769.0
1680189900,0,2023-03-30 15:25:00,283.124298,283.198089,282.674987,282.700012,201780.0
1680190200,0,2023-03-30 15:30:00,282.700012,282.779907,282.440002,282.654998,193549.0
1680190500,0,2023-03-30 15:35:00,282.674987,283.149993,282.674987,283.079986,177617.0
1680190800,0,2023-03-30 15:40:00,283.079986,283.390014,282.869995,283.2901,208009.0
1680191100,0,2023-03-30 15:45:00,283.315002,283.529998,282.920013,283.031707,217663.0
1680191400,0,2023-03-30 15:50:00,283.040008,283.160003,282.769989,282.929992,151790.0
1680191700,0,2023-03-30 15:55:00,282.929992,283.429992,282.929992,283.200012,162246.0
1680192000,0,2023-03-30 16:00:00,283.200012,283.309997,282.839996,283.079986,187241.0
1680192300,0,2023-03-30 16:05:00,283.049987,283.589996,282.899993,283.472106,242671.0
1680192600,0,2023-03-30 16:10:00,283.469909,283.510009,283.170013,283.190307,132993.0
1680192900,0,2023-03-30 16:15:00,283.190002,283.200012,282.709991,282.979888,164474.0
1680193200,0,2023-03-30 16:20:00,282.970001,282.970001,282.600006,282.73001,210528.0
1680193500,0,2023-03-30 16:25:00,282.73999,282.98999,282.695007,282.890014,131791.0
1680193800,0,2023-03-30 16:30:00,282.890014,282.890014,282.5,282.595001,189371.0
1680194100,0,2023-03-30 16:35:00,282.5932,282.609985,282.309997,282.440002,160892.0
1680194400,0,2023-03-30 16:40:00,282.470001,282.73001,282.190002,282.359985,209541.0
1680194700,0,2023-03-30 16:45:00,282.390014,282.404998,281.859985,281.930114,170402.0
1680195000,0,2023-03-30 16:50:00,281.929992,282.350006,281.860107,282.339996,162225.0
1680195300,0,2023-03-30 16:55:00,282.338592,282.660003,282.070007,282.079986,244386.0
1680195600,0,2023-03-30 17:00:00,282.089996,282.095001,281.790008,281.929992,142014.0
1680195900,0,2023-03-30 17:05:00,281.940002,282.019989,281.679992,281.951293,196261.0
1680196200,0,2023-03-30 17:10:00,281.970001,282.209991,281.890014,282.149993,214623.0
1680196500,0,2023-03-30 17:15:00,282.140014,282.184997,281.869995,281.950012,130758.0
1680196800,0,2023-03-30 17:20:00,281.959991,282.140014,281.720001,281.945007,198509.0
1680197100,0,2023-03-30 17:25:00,281.959991,282.019989,281.590087,281.769989,148076.0
1680197400,0,2023-03-30 17:30:00,281.760009,281.880004,281.48001,281.874603,163397.0
1680197700,0,2023-03-30 17:35:00,281.899993,282.079986,281.799987,281.945007,183855.0
1680198000,0,2023-03-30 17:40:00,281.910003,281.98001,281.630004,281.845001,139682.0
1680198300,0,2023-03-30 17:45:00,281.829986,281.970001,281.559997,281.880004,132726.0
1680198600,0,2023-03-30 17:50:00,281.890014,282.160003,281.679992,282.149993,126457.0
1680198900,0,2023-03-30 17:55:00,282.140014,282.220001,282.019989,282.029998,162315.0
1680199200,0,2023-03-30 18:00:00,282.060913,282.440002,282.019989,282.325012,218100.0
1680199500,0,2023-03-30 18:05:00,282.336212,282.579986,282.32019,282.410003,153426.0
1680199800,0,2023-03-30 18:10:00,282.400207,282.440002,282.259887,282.410003,154859.0
1680200100,0,2023-03-30 18:15:00,282.399993,282.559997,282.265014,282.429992,131996.0
1680200400,0,2023-03-30 18:20:00,282.440002,282.75,282.390014,282.709991,174238.0
1680200700,0,2023-03-30 18:25:00,282.717987,283.076904,282.717987,283.029998,239148.0
1680201000,0,2023-03-30 18:30:00,283.019989,283.25,282.98001,283.125,288310.0
1680201300,0,2023-03-30 18:35:00,283.125,283.350006,282.829986,283.160003,246636.0
1680201600,0,2023-03-30 18:40:00,283.170013,283.269989,282.899993,283.089996,158846.0
1680201900,0,2023-03-30 18:45:00,283.100006,283.23001,282.890106,283.180114,240995.0
1680202200,0,2023-03-30 18:50:00,283.190002,283.430114,283.010009,283.380004,159940.0
1680202500,0,2023-03-30 18:55:00,283.380004,283.519989,283.23001,283.322387,211340.0
1680202800,0,2023-03-30 19:00:00,283.309997,283.359985,283.079986,283.260009,183181.0
1680203100,0,2023-03-30 19:05:00,283.279998,283.350006,282.880004,283.200103,201136.0
1680203400,0,2023-03-30 19:10:00,283.219909,283.350006,283.084991,283.279998,158213.0
1680203700,0,2023-03-30 19:15:00,283.274993,283.279998,283.040008,283.25,127155.0
1680204000,0,2023-03-30 19:20:00,283.25,283.559997,283.160003,283.473785,205366.0
1680204300,0,2023-03-30 19:25:00,283.470001,283.690002,283.470001,283.61499,205675.0
1680204600,0,2023-03-30 19:30:00,283.619995,283.690002,283.380004,283.635009,222896.0
1680204900,0,2023-03-30 19:35:00,283.635009,283.73001,283.570007,283.690002,257928.0
1680205200,0,2023-03-30 19:40:00,283.684997,283.880004,283.579986,283.829986,329335.0
1680205500,0,2023-03-30 19:45:00,283.829986,283.880004,283.570007,283.599609,289210.0
1680205800,0,2023-03-30 19:50:00,283.589996,284.109985,283.589996,283.950012,542449.0
1680206100,0,2023-03-30 19:55:00,283.940002,284.130004,283.899993,284.089996,929603.0
1680269400,0,2023-03-31 13:30:00,283.73001,284.380004,283.25,284.149993,1246141.0
1680269700,0,2023-03-31 13:35:00,284.149993,284.200012,283.5,283.609985,560075.0
1680270000,0,2023-03-31 13:40:00,283.61499,284.029998,283.609985,283.959991,328746.0
1680270300,0,2023-03-31 13:45:00,283.929992,284.25,283.700012,284.220001,349786.0
1680270600,0,2023-03-31 13:50:00,284.23001,284.565002,284.07199,284.230102,304489.0
1680270900,0,2023-03-31 13:55:00,284.227813,284.329986,283.679992,283.769989,296189.0
1680271200,0,2023-03-31 14:00:00,283.809997,284.269989,283.680114,283.820007,378703.0
1680271500,0,2023-03-31 14:05:00,283.859985,283.875,283.23001,283.25,357624.0
1680271800,0,2023-03-31 14:10:00,283.209991,283.549987,283.070007,283.299987,317319.0
1680272100,0,2023-03-31 14:15:00,283.304199,283.589996,283.304199,283.350006,284769.0
1680272400,0,2023-03-31 14:20:00,283.359985,283.940002,283.359985,283.660003,303072.0
1680272700,0,2023-03-31 14:25:00,283.683288,283.683288,283.0,283.350097,402440.0
1680273000,0,2023-03-31 14:30:00,283.369995,283.709991,283.329986,283.559997,247930.0
1680273300,0,2023-03-31 14:35:00,283.549987,283.98001,283.429992,283.570007,375696.0
1680273600,0,2023-03-31 14:40:00,283.565002,283.929992,283.559997,283.850006,259320.0
1680273900,0,2023-03-31 14:45:00,283.859985,283.890014,283.36499,283.380004,274185.0
1680274200,0,2023-03-31 14:50:00,283.362487,283.769989,283.220001,283.769989,269835.0
1680274500,0,2023-03-31 14:55:00,283.765014,284.070007,283.640014,283.890014,283434.0
1680274800,0,2023-03-31 15:00:00,283.899993,284.190002,283.790008,284.109985,334723.0
1680275100,0,2023-03-31 15:05:00,284.109985,284.170013,283.829986,283.959991,179717.0
1680275400,0,2023-03-31 15:10:00,283.959991,284.010009,283.779998,283.973297,178001.0
1680275700,0,2023-03-31 15:15:00,283.989898,284.174987,283.799987,284.160003,194670.0
1680276000,0,2023-03-31 15:20:00,284.160003,284.579986,284.070007,284.579986,287212.0
1680276300,0,2023-03-31 15:25:00,284.570007,284.660003,284.119995,284.130004,215907.0
1680276600,0,2023-03-31 15:30:00,284.125,284.524993,284.097808,284.524993,196688.0
1680276900,0,2023-03-31 15:35:00,284.529998,284.690002,284.459991,284.549987,158111.0
1680277200,0,2023-03-31 15:40:00,284.549987,284.764892,284.529998,284.709991,187957.0
1680277500,0,2023-03-31 15:45:00,284.709991,284.829986,284.433593,284.799987,195255.0
1680277800,0,2023-03-31 15:50:00,284.790008,284.970001,284.760009,284.940002,193015.0
1680278100,0,2023-03-31 15:55:00,284.940002,285.350006,284.890014,285.320007,575257.0
1680278400,0,2023-03-31 16:00:00,285.320007,285.5,285.100006,285.399993,267207.0
1680278700,0,2023-03-31 16:05:00,285.359985,285.436004,284.910003,285.149993,199931.0
1680279000,0,2023-03-31 16:10:00,285.140014,285.277313,285.059997,285.154998,154956.0
1680279300,0,2023-03-31 16:15:00,285.123992,285.183502,284.959991,285.149993,203012.0
1680279600,0,2023-03-31 16:20:00,285.160003,285.329986,284.98001,285.179992,244558.0
1680279900,0,2023-03-31 16:25:00,285.160003,285.834991,285.149993,285.779998,440556.0
1680280200,0,2023-03-31 16:30:00,285.760009,285.910003,285.690002,285.829986,195894.0
1680280500,0,2023-03-31 16:35:00,285.809997,286.0,285.779998,285.870086,225453.0
1680280800,0,2023-03-31 16:40:00,285.890014,286.23001,285.859985,286.221801,334011.0
1680281100,0,2023-03-31 16:45:00,286.220092,286.679992,286.070007,286.679992,374096.0
1680281400,0,2023-03-31 16:50:00,286.670013,286.850006,286.369995,286.459991,386228.0
1680281700,0,2023-03-31 16:55:00,286.459991,286.709991,286.410003,286.640014,212700.0
1680282000,0,2023-03-31 17:00:00,286.640014,286.73001,286.329986,286.421386,247526.0
1680282300,0,2023-03-31 17:05:00,286.420013,286.720001,286.380004,286.600006,284344.0
1680282600,0,2023-03-31 17:10:00,286.600006,286.73999,286.494995,286.729797,181073.0
1680282900,0,2023-03-31 17:15:00,286.73001,286.829895,286.410003,286.73999,192829.0
1680283200,0,2023-03-31 17:20:00,286.73001,286.799987,286.266693,286.670013,257654.0
1680283500,0,2023-03-31 17:25:00,286.650085,286.650085,286.215301,286.339996,154548.0
1680283800,0,2023-03-31 17:30:00,286.350006,286.450012,286.029998,286.194091,170906.0
1680284100,0,2023-03-31 17:35:00,286.200012,286.269989,286.124298,286.144989,121848.0
1680284400,0,2023-03-31 17:40:00,286.140014,286.260009,285.970001,286.059997,193947.0
1680284700,0,2023-03-31 17:45:00,286.059906,286.48001,286.056091,286.179992,182090.0
1680285000,0,2023-03-31 17:50:00,286.179992,286.320007,286.070007,286.179992,140147.0
1680285300,0,2023-03-31 17:55:00,286.179992,286.630004,286.170013,286.549987,165115.0
1680285600,0,2023-03-31 18:00:00,286.570007,286.920013,286.549987,286.839996,177528.0
1680285900,0,2023-03-31 18:05:00,286.850006,287.17691,286.820007,286.940002,223808.0
1680286200,0,2023-03-31 18:10:00,286.925994,287.019989,286.73001,286.73999,154426.0
1680286500,0,2023-03-31 18:15:00,286.73999,286.880004,286.660003,286.679992,204869.0
1680286800,0,2023-03-31 18:20:00,286.679992,286.799987,286.609985,286.760009,199347.0
1680287100,0,2023-03-31 18:25:00,286.75,286.75,286.459991,286.680114,200548.0
1680287400,0,2023-03-31 18:30:00,286.679992,286.869995,286.589996,286.820007,134224.0
1680287700,0,2023-03-31 18:35:00,286.829986,286.950012,286.720001,286.807708,109023.0
1680288000,0,2023-03-31 18:40:00,286.799987,286.970001,286.75,286.799987,146294.0
1680288300,0,2023-03-31 18:45:00,286.804992,286.860992,286.660003,286.839996,138699.0
1680288600,0,2023-03-31 18:50:00,286.85501,287.040008,286.640014,286.950012,205522.0
1680288900,0,2023-03-31 18:55:00,286.952911,287.25,286.798187,287.209991,214578.0
1680289200,0,2023-03-31 19:00:00,287.170013,287.760009,287.160003,287.649993,319581.0
1680289500,0,2023-03-31 19:05:00,287.658508,287.959991,287.359985,287.859985,290022.0
1680289800,0,2023-03-31 19:10:00,287.860107,288.029998,287.630004,287.850006,317787.0
1680290100,0,2023-03-31 19:15:00,287.839996,288.220001,287.839996,288.149993,339494.0
1680290400,0,2023-03-31 19:20:00,288.154998,288.529998,288.140014,288.521087,375726.0
1680290700,0,2023-03-31 19:25:00,288.519989,288.760009,288.390014,288.660003,337726.0
1680291000,0,2023-03-31 19:30:00,288.679992,288.799987,288.529998,288.670013,401645.0
1680291300,0,2023-03-31 19:35:00,288.660003,288.660003,288.029998,288.114685,503115.0
1680291600,0,2023-03-31 19:40:00,288.119995,288.260009,287.940002,288.046386,391837.0
1680291900,0,2023-03-31 19:45:00,288.019989,288.440002,287.98001,288.320007,542581.0
1680292200,0,2023-03-31 19:50:00,288.309997,288.459991,287.565002,288.190002,922772.0
1680292500,0,2023-03-31 19:55:00,288.179992,288.820007,288.070007,288.23001,2097710.0
1680528600,0,2023-04-03 13:30:00,286.519989,286.679992,285.23999,285.700012,1499800.0
1680528900,0,2023-04-03 13:35:00,285.700012,287.220001,285.549987,287.065002,727818.0
1680529200,0,2023-04-03 13:40:00,287.089996,287.380004,286.86499,287.130004,640965.0
1680529500,0,2023-04-03 13:45:00,287.089996,287.899993,287.070007,287.619995,454257.0
1680529800,0,2023-04-03 13:50:00,287.620086,287.970001,287.149993,287.260009,496912.0
1680530100,0,2023-04-03 13:55:00,287.260009,287.839996,287.029998,287.049987,397605.0
1680530400,0,2023-04-03 14:00:00,287.070007,288.0,287.049987,287.611602,433421.0
1680530700,0,2023-04-03 14:05:00,287.619995,287.679992,286.959991,287.359985,309862.0
1680531000,0,2023-04-03 14:10:00,287.359985,287.845001,287.029998,287.806488,214747.0
1680531300,0,2023-04-03 14:15:00,287.804992,288.070007,287.600006,287.929992,379773.0
1680531600,0,2023-04-03 14:20:00,287.940002,288.269989,287.670013,288.119995,320724.0
1680531900,0,2023-04-03 14:25:00,288.109985,288.119995,287.779998,287.920013,261007.0
1680532200,0,2023-04-03 14:30:00,287.915008,288.049987,287.595001,287.927886,226827.0
1680532500,0,2023-04-03 14:35:00,287.929992,288.0,287.290008,287.291809,251425.0
1680532800,0,2023-04-03 14:40:00,287.260009,287.513793,287.197204,287.269989,229177.0
1680533100,0,2023-04-03 14:45:00,287.279998,287.380004,286.279998,286.429992,364896.0
1680533400,0,2023-04-03 14:50:00,286.429992,286.600006,286.089996,286.278991,282459.0
1680533700,0,2023-04-03 14:55:00,286.279998,286.394989,285.769989,285.799987,406355.0
1680534000,0,2023-04-03 15:00:00,285.809997,286.010009,285.429992,285.769989,311435.0
1680534300,0,2023-04-03 15:05:00,285.769989,285.899993,285.670013,285.769989,317360.0
1680534600,0,2023-04-03 15:10:00,285.760009,285.869995,285.48001,285.684997,229650.0
1680534900,0,2023-04-03 15:15:00,285.670013,286.109985,285.600006,285.900909,301300.0
1680535200,0,2023-04-03 15:20:00,285.899993,286.170013,285.869995,286.059997,207757.0
1680535500,0,2023-04-03 15:25:00,286.079986,286.149993,285.779998,285.820007,155212.0
1680535800,0,2023-04-03 15:30:00,285.799987,285.984985,285.519989,285.68991,187244.0
1680536100,0,2023-04-03 15:35:00,285.679992,285.869995,285.152008,285.260009,235835.0
1680536400,0,2023-04-03 15:40:00,285.269989,285.329895,284.720001,284.820007,373289.0
1680536700,0,2023-04-03 15:45:00,284.820007,285.279998,284.75,285.23999,264119.0
1680537000,0,2023-04-03 15:50:00,285.25,285.329986,285.0401,285.209991,178393.0
1680537300,0,2023-04-03 15:55:00,285.214996,285.450012,285.119995,285.220001,201154.0
1680537600,0,2023-04-03 16:00:00,285.209991,285.260009,284.932495,285.070007,171291.0
1680537900,0,2023-04-03 16:05:00,285.059997,285.5,284.929992,285.394989,202350.0
1680538200,0,2023-04-03 16:10:00,285.399993,285.410003,285.179992,285.320007,252758.0
1680538500,0,2023-04-03 16:15:00,285.322998,285.410003,285.079986,285.369995,247394.0
1680538800,0,2023-04-03 16:20:00,285.339996,285.470001,285.070007,285.079986,164825.0
1680539100,0,2023-04-03 16:25:00,285.070007,285.254486,284.60501,284.670013,230781.0
1680539400,0,2023-04-03 16:30:00,284.660003,284.940002,284.429992,284.894989,212860.0
1680539700,0,2023-04-03 16:35:00,284.890014,285.048797,284.869995,284.98001,154772.0
1680540000,0,2023-04-03 16:40:00,284.98001,285.029998,284.690002,284.700012,197183.0
1680540300,0,2023-04-03 16:45:00,284.679992,284.959991,284.660003,284.73999,147689.0
1680540600,0,2023-04-03 16:50:00,284.73999,284.920013,284.23001,284.359985,212751.0
1680540900,0,2023-04-03 16:55:00,284.369995,284.563598,284.320007,284.420013,232090.0
1680541200,0,2023-04-03 17:00:00,284.410003,284.440002,283.950012,284.23999,276501.0
1680541500,0,2023-04-03 17:05:00,284.25,284.579986,284.079986,284.549804,194004.0
1680541800,0,2023-04-03 17:10:00,284.559997,284.630004,284.350006,284.359985,325798.0
1680542100,0,2023-04-03 17:15:00,284.359985,284.470001,284.070007,284.410003,162380.0
1680542400,0,2023-04-03 17:20:00,284.410003,284.549987,284.290008,284.440002,141824.0
1680542700,0,2023-04-03 17:25:00,284.440002,284.450012,284.140014,284.170013,92047.0
1680543000,0,2023-04-03 17:30:00,284.149993,285.119995,284.125,285.019989,246431.0
1680543300,0,2023-04-03 17:35:00,285.029998,285.190002,284.75,284.799987,145875.0
1680543600,0,2023-04-03 17:40:00,284.795013,284.869995,284.589996,284.649993,97379.0
1680543900,0,2023-04-03 17:45:00,284.640014,284.690002,284.390991,284.579986,139098.0
1680544200,0,2023-04-03 17:50:00,284.600006,284.726989,284.529998,284.726989,110488.0
1680544500,0,2023-04-03 17:55:00,284.73001,284.940002,284.579986,284.921905,253113.0
1680544800,0,2023-04-03 18:00:00,284.90451,284.940002,284.420013,284.519989,132975.0
1680545100,0,2023-04-03 18:05:00,284.510009,284.629913,284.350006,284.350006,110840.0
1680545400,0,2023-04-03 18:10:00,284.369995,284.5,284.154602,284.307495,153288.0
1680545700,0,2023-04-03 18:15:00,284.309997,284.399993,284.089996,284.350006,206492.0
1680546000,0,2023-04-03 18:20:00,284.329986,284.73001,284.309997,284.715515,146678.0
1680546300,0,2023-04-03 18:25:00,284.709991,284.899993,284.619995,284.880004,126930.0
1680546600,0,2023-04-03 18:30:00,284.859985,285.229888,284.829986,285.209991,123744.0
1680546900,0,2023-04-03 18:35:00,285.200012,285.640014,285.140014,285.579986,165265.0
1680547200,0,2023-04-03 18:40:00,285.579986,285.700012,285.5,285.587493,137953.0
1680547500,0,2023-04-03 18:45:00,285.589996,285.970001,285.537994,285.880004,141502.0
1680547800,0,2023-04-03 18:50:00,285.889892,286.119995,285.880004,286.11499,174193.0
1680548100,0,2023-04-03 18:55:00,286.113006,286.459991,286.070312,286.179992,285612.0
1680548400,0,2023-04-03 19:00:00,286.190002,286.670013,286.149993,286.320007,327714.0
1680548700,0,2023-04-03 19:05:00,286.309997,286.619995,286.256591,286.540008,174025.0
1680549000,0,2023-04-03 19:10:00,286.540008,286.760009,286.470001,286.559997,290959.0
1680549300,0,2023-04-03 19:15:00,286.559997,286.640014,286.23001,286.420013,210635.0
1680549600,0,2023-04-03 19:20:00,286.410003,286.720001,286.380004,286.515014,221535.0
1680549900,0,2023-04-03 19:25:00,286.529998,286.970001,286.519989,286.790008,402361.0
1680550200,0,2023-04-03 19:30:00,286.790008,287.0,286.601898,286.839996,309634.0
1680550500,0,2023-04-03 19:35:00,286.869995,287.010009,286.73999,286.769989,230489.0
1680550800,0,2023-04-03 19:40:00,286.765014,286.950012,286.350006,286.911499,356895.0
1680551100,0,2023-04-03 19:45:00,286.910003,287.089996,286.75,286.75,322175.0
1680551400,0,2023-04-03 19:50:00,286.73999,287.170013,286.73999,287.049987,411384.0
1680551700,0,2023-04-03 19:55:00,287.059997,287.600006,287.059997,287.130004,1106267.0
1680615000,0,2023-04-04 13:30:00,287.23001,287.760009,286.329986,286.619995,1139737.0
1680615300,0,2023-04-04 13:35:00,286.609985,286.98999,286.369995,286.800689,455565.0
1680615600,0,2023-04-04 13:40:00,286.820007,287.350006,286.709991,287.010009,448028.0
1680615900,0,2023-04-04 13:45:00,286.98999,288.308898,286.850006,288.200012,532881.0
1680616200,0,2023-04-04 13:50:00,288.200012,289.470001,288.200012,289.410003,634094.0
1680616500,0,2023-04-04 13:55:00,289.519989,289.519989,288.600006,288.690002,574242.0
1680616800,0,2023-04-04 14:00:00,288.690002,290.084991,288.665008,289.210113,832550.0
1680617100,0,2023-04-04 14:05:00,289.260009,289.790008,288.880798,289.554992,381200.0
1680617400,0,2023-04-04 14:10:00,289.5,290.44989,289.303009,290.010009,533503.0
1680617700,0,2023-04-04 14:15:00,290.015014,290.170013,288.940002,289.0885,506320.0
1680618000,0,2023-04-04 14:20:00,289.061004,289.140014,288.315887,288.5,523751.0
1680618300,0,2023-04-04 14:25:00,288.5,289.359985,288.470001,289.130004,315074.0
1680618600,0,2023-04-04 14:30:00,289.149993,289.640014,289.010009,289.579986,276023.0
1680618900,0,2023-04-04 14:35:00,289.589996,289.908599,289.430114,289.48999,241551.0
1680619200,0,2023-04-04 14:40:00,289.450012,289.940002,289.100006,289.929992,394241.0
1680619500,0,2023-04-04 14:45:00,289.920013,289.959899,289.0401,289.089904,300657.0
1680619800,0,2023-04-04 14:50:00,289.089996,289.535186,288.946014,289.429992,248038.0
1680620100,0,2023-04-04 14:55:00,289.420013,289.589996,288.7901,289.140014,253619.0
1680620400,0,2023-04-04 15:00:00,289.130004,289.130004,288.570007,288.989898,262274.0
1680620700,0,2023-04-04 15:05:00,288.970001,289.0,288.25,288.390014,418803.0
1680621000,0,2023-04-04 15:10:00,288.100006,288.552001,287.910003,288.48999,493265.0
1680621300,0,2023-04-04 15:15:00,288.48999,288.48999,287.769989,287.940002,314137.0
1680621600,0,2023-04-04 15:20:00,287.929992,288.130004,287.859985,288.040008,270770.0
1680621900,0,2023-04-04 15:25:00,288.040008,288.470001,287.970001,288.338104,301045.0
1680622200,0,2023-04-04 15:30:00,288.320007,288.519989,288.23999,288.459991,203974.0
1680622500,0,2023-04-04 15:35:00,288.470001,288.86499,288.359985,288.359985,221043.0
1680622800,0,2023-04-04 15:40:00,288.350006,288.850006,288.320007,288.819885,250466.0
1680623100,0,2023-04-04 15:45:00,288.820007,289.349914,288.809997,289.089996,326109.0
1680623400,0,2023-04-04 15:50:00,289.079986,289.545806,288.950012,289.545806,202573.0
1680623700,0,2023-04-04 15:55:00,289.540008,289.610107,289.049987,289.070007,334900.0
1680624000,0,2023-04-04 16:00:00,289.089996,289.200012,288.519989,288.670013,208268.0
1680624300,0,2023-04-04 16:05:00,288.649993,288.680908,287.890014,287.959991,246469.0
1680624600,0,2023-04-04 16:10:00,287.959991,288.220001,287.825012,288.129486,193535.0
1680624900,0,2023-04-04 16:15:00,288.119995,288.209991,287.973907,288.140014,216842.0
1680625200,0,2023-04-04 16:20:00,288.130004,288.450012,287.98001,288.429992,216030.0
1680625500,0,2023-04-04 16:25:00,288.445007,288.690002,288.445007,288.559997,205990.0
1680625800,0,2023-04-04 16:30:00,288.548614,288.628204,288.329986,288.386993,109536.0
1680626100,0,2023-04-04 16:35:00,288.359985,288.409912,288.089996,288.23001,104444.0
1680626400,0,2023-04-04 16:40:00,288.23001,288.619995,288.23001,288.579986,179679.0
1680626700,0,2023-04-04 16:45:00,288.589904,288.649993,288.339996,288.351409,139519.0
1680627000,0,2023-04-04 16:50:00,288.339996,288.380004,288.089996,288.130004,91987.0
1680627300,0,2023-04-04 16:55:00,288.140014,288.309997,288.049987,288.049987,136060.0
1680627600,0,2023-04-04 17:00:00,288.059997,288.130004,287.820007,287.966003,157375.0
1680627900,0,2023-04-04 17:05:00,287.940002,288.279998,287.869995,288.019989,175551.0
1680628200,0,2023-04-04 17:10:00,288.029998,288.035003,287.765991,287.910003,160880.0
1680628500,0,2023-04-04 17:15:00,287.915008,288.380004,287.859985,288.274993,203725.0
1680628800,0,2023-04-04 17:20:00,288.279998,288.309997,288.010009,288.209991,107139.0
1680629100,0,2023-04-04 17:25:00,288.200012,288.290008,288.070007,288.084991,116915.0
1680629400,0,2023-04-04 17:30:00,288.070007,288.380004,288.0,288.152099,148439.0
1680629700,0,2023-04-04 17:35:00,288.149993,288.429992,288.089996,288.297393,113724.0
1680630000,0,2023-04-04 17:40:00,288.272399,288.459991,288.040008,288.209899,157494.0
1680630300,0,2023-04-04 17:45:00,288.209991,288.23999,287.964996,288.130004,196915.0
1680630600,0,2023-04-04 17:50:00,288.130004,288.23999,287.709991,287.720001,127614.0
1680630900,0,2023-04-04 17:55:00,287.709991,288.0,287.600006,287.880004,191747.0
1680631200,0,2023-04-04 18:00:00,287.869995,287.890014,287.674713,287.690002,118959.0
1680631500,0,2023-04-04 18:05:00,287.700012,288.049987,287.700012,287.820007,116376.0
1680631800,0,2023-04-04 18:10:00,287.825012,288.049987,287.73001,287.839996,115553.0
1680632100,0,2023-04-04 18:15:00,287.839996,287.869995,287.359985,287.390014,172817.0
1680632400,0,2023-04-04 18:20:00,287.380004,287.570007,287.079986,287.219909,196087.0
1680632700,0,2023-04-04 18:25:00,287.220001,287.329986,286.799987,286.829986,234917.0
1680633000,0,2023-04-04 18:30:00,286.839996,287.029998,286.549987,286.945007,232692.0
1680633300,0,2023-04-04 18:35:00,286.920013,287.200012,286.839996,287.130004,196872.0
1680633600,0,2023-04-04 18:40:00,287.140014,287.279998,286.809997,286.954986,202734.0
1680633900,0,2023-04-04 18:45:00,286.940002,286.970001,286.790008,286.890014,85063.0
1680634200,0,2023-04-04 18:50:00,286.899993,287.036804,286.760009,286.845001,124070.0
1680634500,0,2023-04-04 18:55:00,286.839996,286.895812,286.100006,286.190002,232226.0
1680634800,0,2023-04-04 19:00:00,286.170013,286.559997,285.880004,286.535003,341706.0
1680635100,0,2023-04-04 19:05:00,286.535003,286.629913,286.149993,286.23001,204866.0
1680635400,0,2023-04-04 19:10:00,286.209991,286.339813,285.799987,286.089996,215510.0
1680635700,0,2023-04-04 19:15:00,286.109985,286.119995,285.800903,285.894989,244143.0
1680636000,0,2023-04-04 19:20:00,285.910003,286.25,285.670013,286.170104,368539.0
1680636300,0,2023-04-04 19:25:00,286.160003,286.209991,285.73999,285.73999,168439.0
1680636600,0,2023-04-04 19:30:00,285.73001,286.079986,285.711486,286.0,248541.0
1680636900,0,2023-04-04 19:35:00,286.010009,286.410003,285.829986,286.352386,265514.0
1680637200,0,2023-04-04 19:40:00,286.410003,286.559997,286.100006,286.11499,252466.0
1680637500,0,2023-04-04 19:45:00,286.130004,286.320007,285.790008,286.320007,266166.0
1680637800,0,2023-04-04 19:50:00,286.279998,287.010009,286.260009,286.910003,417538.0
1680638100,0,2023-04-04 19:55:00,286.929992,287.279998,286.679992,287.25,853085.0
1680701400,0,2023-04-05 13:30:00,285.850006,287.149993,285.563995,286.260009,1179545.0
1680701700,0,2023-04-05 13:35:00,286.260009,286.320007,285.829986,286.040008,385520.0
1680702000,0,2023-04-05 13:40:00,286.070007,286.23001,285.700012,285.920013,387139.0
1680702300,0,2023-04-05 13:45:00,285.859985,286.079986,284.820007,284.950012,578829.0
1680702600,0,2023-04-05 13:50:00,284.98001,286.129913,284.8302,285.470001,507069.0
1680702900,0,2023-04-05 13:55:00,285.5,285.829986,285.339111,285.700012,310271.0
1680703200,0,2023-04-05 14:00:00,285.700012,286.299987,285.290008,285.450012,366108.0
1680703500,0,2023-04-05 14:05:00,285.540008,285.769989,285.100006,285.320007,317724.0
1680703800,0,2023-04-05 14:10:00,285.320007,285.970001,285.140014,285.790008,286964.0
1680704100,0,2023-04-05 14:15:00,285.760009,285.890014,285.340087,285.5,225323.0
1680704400,0,2023-04-05 14:20:00,285.510009,285.890014,285.440002,285.519287,214203.0
1680704700,0,2023-04-05 14:25:00,285.519989,285.600006,284.742004,284.765014,331316.0
1680705000,0,2023-04-05 14:30:00,284.73999,285.295013,284.577301,284.649993,262718.0
1680705300,0,2023-04-05 14:35:00,284.609985,284.886413,284.369995,284.440002,261797.0
1680705600,0,2023-04-05 14:40:00,284.420013,284.450012,283.429992,283.429992,518090.0
1680705900,0,2023-04-05 14:45:00,283.420013,283.970214,283.309997,283.890014,321214.0
1680706200,0,2023-04-05 14:50:00,283.890014,283.950012,283.309997,283.459991,269884.0
1680706500,0,2023-04-05 14:55:00,283.48001,283.755004,283.440002,283.579986,251906.0
1680706800,0,2023-04-05 15:00:00,283.549987,283.98001,283.420013,283.929992,297576.0
1680707100,0,2023-04-05 15:05:00,283.93991,284.200012,283.810302,284.190002,271797.0
1680707400,0,2023-04-05 15:10:00,284.170013,284.220001,283.959991,284.179992,240894.0
1680707700,0,2023-04-05 15:15:00,284.190002,284.23001,283.609985,283.670013,236268.0
1680708000,0,2023-04-05 15:20:00,283.670013,283.869995,283.470092,283.779998,284045.0
1680708300,0,2023-04-05 15:25:00,283.772888,284.0,283.559997,283.709991,231109.0
1680708600,0,2023-04-05 15:30:00,283.704986,284.329986,283.565002,284.040008,257437.0
1680708900,0,2023-04-05 15:35:00,284.019989,284.290008,283.940002,284.149993,288400.0
1680709200,0,2023-04-05 15:40:00,284.160003,284.209991,283.640014,283.709991,188215.0
1680709500,0,2023-04-05 15:45:00,283.720001,284.010009,283.510009,283.854797,220261.0
1680709800,0,2023-04-05 15:50:00,283.86499,284.019989,283.799987,283.859985,170158.0
1680710100,0,2023-04-05 15:55:00,283.859985,284.220001,283.859985,284.179992,173355.0
1680710400,0,2023-04-05 16:00:00,284.179992,284.279998,283.869995,283.940002,188011.0
1680710700,0,2023-04-05 16:05:00,283.940002,283.950012,283.269989,283.269989,186837.0
1680711000,0,2023-04-05 16:10:00,283.279998,283.48001,283.160003,283.200012,205125.0
1680711300,0,2023-04-05 16:15:00,283.200012,283.640106,282.98001,283.640106,312209.0
1680711600,0,2023-04-05 16:20:00,283.670013,283.700012,283.420013,283.540008,172899.0
1680711900,0,2023-04-05 16:25:00,283.549987,283.554992,283.010009,283.178497,219605.0
1680712200,0,2023-04-05 16:30:00,283.190002,283.350006,283.010009,283.339996,155910.0
1680712500,0,2023-04-05 16:35:00,283.339996,283.609985,283.299987,283.497406,192223.0
1680712800,0,2023-04-05 16:40:00,283.48999,283.670013,283.290008,283.329986,219137.0
1680713100,0,2023-04-05 16:45:00,283.329986,283.389312,283.040008,283.070007,108511.0
1680713400,0,2023-04-05 16:50:00,283.059997,283.359985,282.950012,283.318695,176583.0
1680713700,0,2023-04-05 16:55:00,283.333312,283.640014,283.304992,283.470001,118687.0
1680714000,0,2023-04-05 17:00:00,283.450012,283.48001,283.290008,283.410003,149990.0
1680714300,0,2023-04-05 17:05:00,283.424987,283.589996,283.260009,283.279998,138802.0
1680714600,0,2023-04-05 17:10:00,283.269989,283.470001,282.920013,283.369995,199674.0
1680714900,0,2023-04-05 17:15:00,283.350006,283.510009,283.310089,283.470001,111983.0
1680715200,0,2023-04-05 17:20:00,283.459991,283.519989,283.149993,283.329986,221466.0
1680715500,0,2023-04-05 17:25:00,283.380004,283.600006,283.369995,283.369995,140758.0
1680715800,0,2023-04-05 17:30:00,283.369903,283.640014,283.350006,283.608001,149226.0
1680716100,0,2023-04-05 17:35:00,283.589996,283.859985,283.519989,283.809997,146509.0
1680716400,0,2023-04-05 17:40:00,283.799987,283.829986,283.510009,283.600891,120359.0
1680716700,0,2023-04-05 17:45:00,283.596801,283.737396,283.459991,283.600006,133462.0
1680717000,0,2023-04-05 17:50:00,283.589996,283.890014,283.589996,283.73001,148182.0
1680717300,0,2023-04-05 17:55:00,283.73001,283.959991,283.670013,283.899993,104488.0
1680717600,0,2023-04-05 18:00:00,283.899993,284.329986,283.869995,284.260009,169817.0
1680717900,0,2023-04-05 18:05:00,284.260009,284.529998,284.200012,284.290008,173918.0
1680718200,0,2023-04-05 18:10:00,284.290008,284.450012,283.959991,284.195007,199655.0
1680718500,0,2023-04-05 18:15:00,284.190002,284.329986,284.140014,284.220001,104619.0
1680718800,0,2023-04-05 18:20:00,284.23001,284.279998,284.079986,284.214996,97228.0
1680719100,0,2023-04-05 18:25:00,284.220001,284.239898,283.859985,283.859985,104064.0
1680719400,0,2023-04-05 18:30:00,283.820007,284.170013,283.760009,284.070007,148800.0
1680719700,0,2023-04-05 18:35:00,284.049987,284.440002,283.97351,284.339996,175075.0
1680720000,0,2023-04-05 18:40:00,284.369995,284.48999,284.049987,284.179992,165034.0
1680720300,0,2023-04-05 18:45:00,284.135009,284.579986,284.135009,284.410003,163364.0
1680720600,0,2023-04-05 18:50:00,284.399993,284.510009,284.209991,284.23001,136916.0
1680720900,0,2023-04-05 18:55:00,284.23999,284.35501,284.160003,284.190002,122794.0
1680721200,0,2023-04-05 19:00:00,284.190002,284.190002,283.920013,284.109985,186108.0
1680721500,0,2023-04-05 19:05:00,284.109985,284.369995,283.929992,284.0,208293.0
1680721800,0,2023-04-05 19:10:00,284.029998,284.070007,283.820007,283.839996,167356.0
1680722100,0,2023-04-05 19:15:00,283.829986,283.970001,283.670013,283.779998,190344.0
1680722400,0,2023-04-05 19:20:00,283.769989,284.160003,283.769989,284.119995,203188.0
1680722700,0,2023-04-05 19:25:00,284.109985,284.260009,283.804992,283.829986,191745.0
1680723000,0,2023-04-05 19:30:00,283.839996,284.170013,283.829986,284.079986,210088.0
1680723300,0,2023-04-05 19:35:00,284.084991,284.359985,284.070007,284.079986,231230.0
1680723600,0,2023-04-05 19:40:00,284.070007,284.5,284.0,284.48001,236562.0
1680723900,0,2023-04-05 19:45:00,284.48001,284.565002,284.320007,284.450012,236921.0
1680724200,0,2023-04-05 19:50:00,284.459991,284.769989,284.325012,284.690002,384185.0
1680724500,0,2023-04-05 19:55:00,284.700012,284.769989,284.260009,284.339996,954128.0
1680787800,0,2023-04-06 13:30:00,283.209991,283.209991,282.320007,282.5,804525.0
1680788100,0,2023-04-06 13:35:00,282.369995,283.639099,282.220001,282.570007,417563.0
1680788400,0,2023-04-06 13:40:00,282.565002,283.045013,282.565002,282.779998,326572.0
1680788700,0,2023-04-06 13:45:00,282.799987,282.970001,282.25,282.450012,300338.0
1680789000,0,2023-04-06 13:50:00,282.459991,283.079986,282.029998,282.885009,296354.0
1680789300,0,2023-04-06 13:55:00,282.920013,283.720001,282.609985,283.549987,361011.0
1680789600,0,2023-04-06 14:00:00,283.549987,284.369995,283.470001,283.799987,359632.0
1680789900,0,2023-04-06 14:05:00,283.839996,284.323303,283.820007,284.119995,261360.0
1680790200,0,2023-04-06 14:10:00,284.146392,284.679992,284.019989,284.079986,308319.0
1680790500,0,2023-04-06 14:15:00,284.086608,284.329986,283.670013,283.85501,330465.0
1680790800,0,2023-04-06 14:20:00,283.839996,283.880004,283.381988,283.470001,272539.0
1680791100,0,2023-04-06 14:25:00,283.454986,283.929992,283.359985,283.899993,270909.0
1680791400,0,2023-04-06 14:30:00,283.899993,284.079986,283.040008,283.119995,221669.0
1680791700,0,2023-04-06 14:35:00,283.109985,283.510009,282.950012,283.470214,256318.0
1680792000,0,2023-04-06 14:40:00,283.475006,283.75,283.049987,283.23999,170329.0
1680792300,0,2023-04-06 14:45:00,283.209991,283.529998,282.75,282.98001,201107.0
1680792600,0,2023-04-06 14:50:00,282.970001,283.299987,282.929992,283.260009,190639.0
1680792900,0,2023-04-06 14:55:00,283.279998,283.470001,283.0,283.350006,162906.0
1680793200,0,2023-04-06 15:00:00,283.390014,284.0,283.109985,283.815002,165831.0
1680793500,0,2023-04-06 15:05:00,283.80249,284.539886,283.755187,284.265014,225433.0
1680793800,0,2023-04-06 15:10:00,284.279998,284.519989,284.179992,284.359985,166710.0
1680794100,0,2023-04-06 15:15:00,284.359985,284.850006,284.320007,284.850006,150401.0
1680794400,0,2023-04-06 15:20:00,284.869995,285.144989,284.760009,285.070007,319176.0
1680794700,0,2023-04-06 15:25:00,285.070007,285.23001,284.86499,285.079986,180054.0
1680795000,0,2023-04-06 15:30:00,285.079986,285.390014,284.987304,285.045013,188836.0
1680795300,0,2023-04-06 15:35:00,285.049987,285.804992,284.959991,285.790008,214928.0
1680795600,0,2023-04-06 15:40:00,285.795013,285.945007,285.690002,285.774993,217986.0
1680795900,0,2023-04-06 15:45:00,285.790008,286.299987,285.709991,286.260009,237175.0
1680796200,0,2023-04-06 15:50:00,286.269989,286.399993,286.179992,286.200012,197478.0
1680796500,0,2023-04-06 15:55:00,286.200012,286.459991,286.059997,286.418609,190512.0
1680796800,0,2023-04-06 16:00:00,286.420013,287.279998,286.420013,287.092407,352278.0
1680797100,0,2023-04-06 16:05:00,287.109985,287.660003,287.109985,287.369995,390297.0
1680797400,0,2023-04-06 16:10:00,287.375,287.929992,287.269989,287.674987,281781.0
1680797700,0,2023-04-06 16:15:00,287.660003,287.850006,287.359985,287.44989,346852.0
1680798000,0,2023-04-06 16:20:00,287.445007,288.029998,287.350097,287.940002,293214.0
1680798300,0,2023-04-06 16:25:00,287.970001,288.340698,287.842498,288.070007,306516.0
1680798600,0,2023-04-06 16:30:00,288.089996,288.540008,288.049987,288.184997,277399.0
1680798900,0,2023-04-06 16:35:00,288.160003,288.410003,288.119995,288.170013,216318.0
1680799200,0,2023-04-06 16:40:00,288.174987,288.429992,288.049987,288.338104,261827.0
1680799500,0,2023-04-06 16:45:00,288.339996,288.380004,288.100006,288.119995,167670.0
1680799800,0,2023-04-06 16:50:00,288.140014,288.339996,287.929992,288.100006,211701.0
1680800100,0,2023-04-06 16:55:00,288.100006,288.200012,287.869995,287.970001,277215.0
1680800400,0,2023-04-06 17:00:00,287.98001,288.236206,287.75,288.139892,278738.0
1680800700,0,2023-04-06 17:05:00,288.149993,288.464996,288.140014,288.329986,211168.0
1680801000,0,2023-04-06 17:10:00,288.339996,288.450012,288.309997,288.380004,113458.0
1680801300,0,2023-04-06 17:15:00,288.380004,288.790008,288.380004,288.619995,284969.0
1680801600,0,2023-04-06 17:20:00,288.630004,289.045013,288.600006,289.002014,231027.0
1680801900,0,2023-04-06 17:25:00,289.000091,289.100006,288.820007,288.849914,274647.0
1680802200,0,2023-04-06 17:30:00,288.859985,289.149993,288.700012,288.834991,368323.0
1680802500,0,2023-04-06 17:35:00,288.850006,289.529998,288.850006,289.48999,295750.0
1680802800,0,2023-04-06 17:40:00,289.517303,289.540008,289.220001,289.494995,290126.0
1680803100,0,2023-04-06 17:45:00,289.5,289.850006,289.315002,289.829986,369847.0
1680803400,0,2023-04-06 17:50:00,289.829986,290.399993,289.820007,290.170013,556850.0
1680803700,0,2023-04-06 17:55:00,290.160003,290.640014,290.100006,290.325012,449317.0
1680804000,0,2023-04-06 18:00:00,290.375,290.73001,290.304992,290.359985,413971.0
1680804300,0,2023-04-06 18:05:00,290.369995,290.640014,290.340393,290.5,246318.0
1680804600,0,2023-04-06 18:10:00,290.48999,290.934997,290.429992,290.872009,403859.0
1680804900,0,2023-04-06 18:15:00,290.880004,291.070007,290.589996,290.635009,436746.0
1680805200,0,2023-04-06 18:20:00,290.635009,290.654998,290.420013,290.559997,299005.0
1680805500,0,2023-04-06 18:25:00,290.570007,290.649993,290.339996,290.360107,225186.0
1680805800,0,2023-04-06 18:30:00,290.359985,290.679992,290.299987,290.630004,275237.0
1680806100,0,2023-04-06 18:35:00,290.620086,290.700012,290.459991,290.480102,245456.0
1680806400,0,2023-04-06 18:40:00,290.48001,290.552001,290.375,290.420013,218825.0
1680806700,0,2023-04-06 18:45:00,290.436706,290.779998,290.330108,290.609985,217727.0
1680807000,0,2023-04-06 18:50:00,290.609008,290.790008,290.609008,290.706604,228374.0
1680807300,0,2023-04-06 18:55:00,290.73001,290.734985,290.260009,290.570007,234120.0
1680807600,0,2023-04-06 19:00:00,290.559997,290.894989,290.53009,290.852294,237848.0
1680807900,0,2023-04-06 19:05:00,290.859985,291.269989,290.740112,291.269989,419665.0
1680808200,0,2023-04-06 19:10:00,291.269989,291.289886,290.779998,291.070007,343202.0
1680808500,0,2023-04-06 19:15:00,291.061492,291.089904,290.850006,291.010009,234935.0
1680808800,0,2023-04-06 19:20:00,290.98999,291.459991,290.940002,291.279998,387262.0
1680809100,0,2023-04-06 19:25:00,291.290008,291.98001,291.279998,291.554992,579243.0
1680809400,0,2023-04-06 19:30:00,291.545013,291.98999,291.5,291.920013,396887.0
1680809700,0,2023-04-06 19:35:00,291.920013,292.070007,291.795013,291.920013,542444.0
1680810000,0,2023-04-06 19:40:00,291.920013,292.079986,291.820007,291.929992,490363.0
1680810300,0,2023-04-06 19:45:00,291.899993,291.934997,291.540008,291.660003,553562.0
1680810600,0,2023-04-06 19:50:00,291.649993,291.839996,290.929992,291.084991,939425.0
1680810900,0,2023-04-06 19:55:00,291.084991,291.75,291.079986,291.570007,1612090.0
1681133400,0,2023-04-10 13:30:00,289.208007,289.279998,288.5,288.665008,1277983.0
1681133700,0,2023-04-10 13:35:00,288.649993,288.700012,287.119995,287.299987,756652.0
1681134000,0,2023-04-10 13:40:00,287.299987,287.299987,286.140014,286.579986,845272.0
1681134300,0,2023-04-10 13:45:00,286.589996,286.687286,285.589996,285.760009,635877.0
1681134600,0,2023-04-10 13:50:00,285.809997,285.929992,285.109985,285.829986,578225.0
1681134900,0,2023-04-10 13:55:00,285.869995,286.0,285.200012,285.48999,418676.0
1681135200,0,2023-04-10 14:00:00,285.510009,285.519989,284.809997,285.130004,543386.0
1681135500,0,2023-04-10 14:05:00,285.130004,285.539886,284.709991,285.334991,448963.0
1681135800,0,2023-04-10 14:10:00,285.309997,286.175994,285.290008,285.785003,482148.0
1681136100,0,2023-04-10 14:15:00,285.790008,286.200012,285.765411,285.815002,406408.0
1681136400,0,2023-04-10 14:20:00,285.815002,286.320007,285.559997,286.089996,371432.0
1681136700,0,2023-04-10 14:25:00,286.055206,286.410003,285.779998,285.890014,330598.0
1681137000,0,2023-04-10 14:30:00,285.899993,286.204986,285.799987,286.075012,214086.0
1681137300,0,2023-04-10 14:35:00,286.065002,286.640014,286.010009,286.440002,294792.0
1681137600,0,2023-04-10 14:40:00,286.429992,286.98001,286.420013,286.929992,295312.0
1681137900,0,2023-04-10 14:45:00,286.920013,287.130004,286.609985,287.11499,347614.0
1681138200,0,2023-04-10 14:50:00,287.109985,287.109985,286.510009,286.690002,193014.0
1681138500,0,2023-04-10 14:55:00,286.700012,286.729888,286.279998,286.299987,233809.0
1681138800,0,2023-04-10 15:00:00,286.320007,286.98001,286.290008,286.950012,214931.0
1681139100,0,2023-04-10 15:05:00,286.959991,287.269989,286.85501,287.220092,323686.0
1681139400,0,2023-04-10 15:10:00,287.227386,287.599914,287.200012,287.519989,264274.0
1681139700,0,2023-04-10 15:15:00,287.540008,287.940002,287.519989,287.589996,262566.0
1681140000,0,2023-04-10 15:20:00,287.600006,287.834991,287.209991,287.234985,282797.0
1681140300,0,2023-04-10 15:25:00,287.25,287.440002,287.160003,287.23001,115725.0
1681140600,0,2023-04-10 15:30:00,287.23999,287.404998,287.089996,287.244995,189097.0
1681140900,0,2023-04-10 15:35:00,287.233184,287.570007,287.173797,287.540008,165269.0
1681141200,0,2023-04-10 15:40:00,287.570007,287.940002,287.48001,287.920013,211388.0
1681141500,0,2023-04-10 15:45:00,287.910003,287.910003,287.600006,287.709991,165289.0
1681141800,0,2023-04-10 15:50:00,287.73001,287.75,287.35501,287.390014,168338.0
1681142100,0,2023-04-10 15:55:00,287.369995,287.389892,286.929199,286.932891,183690.0
1681142400,0,2023-04-10 16:00:00,286.950012,286.959991,286.179992,286.309997,196671.0
1681142700,0,2023-04-10 16:05:00,286.299987,286.459991,285.929992,286.459991,243225.0
1681143000,0,2023-04-10 16:10:00,286.440002,286.440002,286.079986,286.25,153804.0
1681143300,0,2023-04-10 16:15:00,286.269989,286.339996,286.049987,286.256896,142660.0
1681143600,0,2023-04-10 16:20:00,286.260009,286.714996,286.260009,286.599395,177399.0
1681143900,0,2023-04-10 16:25:00,286.580108,286.829986,286.570007,286.709991,122703.0
1681144200,0,2023-04-10 16:30:00,286.73001,287.320007,286.690002,287.299987,173154.0
1681144500,0,2023-04-10 16:35:00,287.299987,288.290008,287.299987,288.059997,317249.0
1681144800,0,2023-04-10 16:40:00,288.059997,288.25,287.98999,288.065704,185474.0
1681145100,0,2023-04-10 16:45:00,288.070007,288.562011,288.0,288.529998,185134.0
1681145400,0,2023-04-10 16:50:00,288.545013,288.589996,288.050903,288.160095,140086.0
1681145700,0,2023-04-10 16:55:00,288.140106,288.319885,288.108795,288.285003,119987.0
1681146000,0,2023-04-10 17:00:00,288.277191,288.476806,288.140014,288.240112,164767.0
1681146300,0,2023-04-10 17:05:00,288.23999,288.519989,288.209991,288.380004,149012.0
1681146600,0,2023-04-10 17:10:00,288.359985,288.640014,288.309997,288.549987,183240.0
1681146900,0,2023-04-10 17:15:00,288.552703,288.769989,288.450012,288.529998,140669.0
1681147200,0,2023-04-10 17:20:00,288.519989,288.75,288.399993,288.5,136269.0
1681147500,0,2023-04-10 17:25:00,288.510009,288.917785,288.462585,288.75,163320.0
1681147800,0,2023-04-10 17:30:00,288.779998,288.820007,288.48999,288.579986,130578.0
1681148100,0,2023-04-10 17:35:00,288.570007,288.584991,288.380004,288.399993,124206.0
1681148400,0,2023-04-10 17:40:00,288.420013,288.445007,288.075012,288.349914,152613.0
1681148700,0,2023-04-10 17:45:00,288.350006,288.630004,288.260009,288.424591,178088.0
1681149000,0,2023-04-10 17:50:00,288.447692,288.559997,288.28601,288.299987,116229.0
1681149300,0,2023-04-10 17:55:00,288.279998,288.440002,288.229888,288.345001,91821.0
1681149600,0,2023-04-10 18:00:00,288.350006,288.519195,288.190002,288.510009,112358.0
1681149900,0,2023-04-10 18:05:00,288.519989,288.73999,288.329986,288.329986,185323.0
1681150200,0,2023-04-10 18:10:00,288.329986,288.619995,288.265014,288.497192,131190.0
1681150500,0,2023-04-10 18:15:00,288.48999,289.010009,288.470001,288.920013,268532.0
1681150800,0,2023-04-10 18:20:00,288.904998,289.089996,288.850097,288.850097,160917.0
1681151100,0,2023-04-10 18:25:00,288.870086,288.940002,288.679992,288.709991,150396.0
1681151400,0,2023-04-10 18:30:00,288.73001,288.98999,288.649993,288.779998,165373.0
1681151700,0,2023-04-10 18:35:00,288.799987,288.910003,288.700012,288.799987,114585.0
1681152000,0,2023-04-10 18:40:00,288.769989,288.820007,288.420013,288.589996,149847.0
1681152300,0,2023-04-10 18:45:00,288.589996,288.670013,288.510009,288.670013,141289.0
1681152600,0,2023-04-10 18:50:00,288.679992,289.279998,288.679992,289.089996,265470.0
1681152900,0,2023-04-10 18:55:00,289.079986,289.48999,289.059997,289.450012,234982.0
1681153200,0,2023-04-10 19:00:00,289.470001,289.600006,288.85501,288.899993,252630.0
1681153500,0,2023-04-10 19:05:00,288.899993,288.984985,288.769989,288.959991,186753.0
1681153800,0,2023-04-10 19:10:00,288.970001,289.040008,288.760009,288.834991,158485.0
1681154100,0,2023-04-10 19:15:00,288.850006,289.029998,288.799987,288.98001,161795.0
1681154400,0,2023-04-10 19:20:00,288.98999,289.029998,288.709991,288.754486,199391.0
1681154700,0,2023-04-10 19:25:00,288.750396,288.779998,288.581787,288.690002,168830.0
1681155000,0,2023-04-10 19:30:00,288.700012,288.890014,288.510009,288.519989,196321.0
1681155300,0,2023-04-10 19:35:00,288.510009,288.809997,288.440002,288.769989,244428.0
1681155600,0,2023-04-10 19:40:00,288.75,288.890014,288.582885,288.589996,217364.0
1681155900,0,2023-04-10 19:45:00,288.600006,288.910003,288.519989,288.831604,227232.0
1681156200,0,2023-04-10 19:50:00,288.839996,288.98001,288.48999,288.510009,372866.0
1681156500,0,2023-04-10 19:55:00,288.540008,289.390014,288.540008,289.390014,840467.0
1681219800,0,2023-04-11 13:30:00,285.75,285.98001,283.880004,284.429992,2330066.0
1681220100,0,2023-04-11 13:35:00,284.429992,284.559997,283.779998,283.960113,693388.0
1681220400,0,2023-04-11 13:40:00,283.975006,284.200012,283.559997,283.690002,688525.0
1681220700,0,2023-04-11 13:45:00,283.649993,284.059997,283.510009,283.660003,685988.0
1681221000,0,2023-04-11 13:50:00,283.649993,283.920013,282.940002,283.445007,749874.0
1681221300,0,2023-04-11 13:55:00,283.450012,284.149993,283.400085,283.984985,464761.0
1681221600,0,2023-04-11 14:00:00,283.959991,284.099914,283.609985,283.781494,350147.0
1681221900,0,2023-04-11 14:05:00,283.769989,283.809997,283.410003,283.618194,253434.0
1681222200,0,2023-04-11 14:10:00,283.609985,284.100006,283.390014,283.399993,375145.0
1681222500,0,2023-04-11 14:15:00,283.410003,283.759002,282.709991,282.859893,569631.0
1681222800,0,2023-04-11 14:20:00,282.859985,283.140014,282.700012,282.920013,419041.0
1681223100,0,2023-04-11 14:25:00,282.929992,283.184997,282.850006,283.100006,328721.0
1681223400,0,2023-04-11 14:30:00,283.100006,283.159912,282.510009,282.519989,365899.0
1681223700,0,2023-04-11 14:35:00,282.510009,283.119995,282.48001,282.859985,366176.0
1681224000,0,2023-04-11 14:40:00,282.859985,283.220001,282.48001,282.540008,318998.0
1681224300,0,2023-04-11 14:45:00,282.529998,282.98999,282.429992,282.962005,322808.0
1681224600,0,2023-04-11 14:50:00,282.98001,283.390014,282.98001,283.081298,307817.0
1681224900,0,2023-04-11 14:55:00,283.089996,283.109985,282.73001,282.760986,250373.0
1681225200,0,2023-04-11 15:00:00,282.760009,282.760009,282.109985,282.339996,446860.0
1681225500,0,2023-04-11 15:05:00,282.339996,282.589904,282.010009,282.214813,364227.0
1681225800,0,2023-04-11 15:10:00,282.209991,282.529998,282.100006,282.5,336894.0
1681226100,0,2023-04-11 15:15:00,282.519989,282.940002,282.470001,282.910003,302089.0
1681226400,0,2023-04-11 15:20:00,282.899993,283.109985,282.804687,283.0,321798.0
1681226700,0,2023-04-11 15:25:00,283.0,283.010009,282.570007,282.630004,249209.0
1681227000,0,2023-04-11 15:30:00,282.619995,282.674987,282.25,282.377685,278065.0
1681227300,0,2023-04-11 15:35:00,282.369995,282.410003,281.829986,282.363586,415342.0
1681227600,0,2023-04-11 15:40:00,282.369995,282.390014,281.660003,281.73999,232134.0
1681227900,0,2023-04-11 15:45:00,281.73999,282.279998,281.640014,282.250396,359186.0
1681228200,0,2023-04-11 15:50:00,282.269989,282.69989,282.23999,282.630004,234967.0
1681228500,0,2023-04-11 15:55:00,282.649993,282.809997,282.470001,282.790008,211900.0
1681228800,0,2023-04-11 16:00:00,282.779998,283.204986,282.779998,283.14151,214672.0
1681229100,0,2023-04-11 16:05:00,283.140014,283.219909,282.970001,283.170013,270519.0
1681229400,0,2023-04-11 16:10:00,283.160003,283.668395,283.150085,283.540008,336597.0
1681229700,0,2023-04-11 16:15:00,283.549987,283.559906,283.019989,283.100006,213262.0
1681230000,0,2023-04-11 16:20:00,283.100006,283.48001,282.950012,283.019989,224174.0
1681230300,0,2023-04-11 16:25:00,283.040008,283.149993,282.899993,283.089996,226170.0
1681230600,0,2023-04-11 16:30:00,283.100006,283.454986,283.089996,283.200103,298951.0
1681230900,0,2023-04-11 16:35:00,283.214385,283.214385,282.839996,282.98999,220960.0
1681231200,0,2023-04-11 16:40:00,282.994995,283.429992,282.994995,283.3768,179275.0
1681231500,0,2023-04-11 16:45:00,283.390014,283.427307,283.23001,283.320007,109289.0
1681231800,0,2023-04-11 16:50:00,283.329986,283.619995,283.25,283.609985,197542.0
1681232100,0,2023-04-11 16:55:00,283.60501,283.839996,283.397094,283.635009,197148.0
1681232400,0,2023-04-11 17:00:00,283.649993,283.799987,283.540008,283.615509,125926.0
1681232700,0,2023-04-11 17:05:00,283.609985,283.729888,283.519989,283.519989,119316.0
1681233000,0,2023-04-11 17:10:00,283.519897,283.519897,282.779998,282.839996,230490.0
1681233300,0,2023-04-11 17:15:00,282.839996,283.040008,282.670013,282.879089,215164.0
1681233600,0,2023-04-11 17:20:00,282.880004,283.260009,282.784484,283.179992,144508.0
1681233900,0,2023-04-11 17:25:00,283.179901,283.299987,283.149993,283.191589,101047.0
1681234200,0,2023-04-11 17:30:00,283.204986,283.459991,283.204986,283.269989,192737.0
1681234500,0,2023-04-11 17:35:00,283.269989,283.450012,283.23999,283.304992,143060.0
1681234800,0,2023-04-11 17:40:00,283.309997,283.390014,283.200012,283.345001,164711.0
1681235100,0,2023-04-11 17:45:00,283.350006,283.670013,283.350006,283.609985,207291.0
1681235400,0,2023-04-11 17:50:00,283.619995,283.679992,283.31369,283.406707,137758.0
1681235700,0,2023-04-11 17:55:00,283.410003,283.640014,283.359985,283.590301,152444.0
1681236000,0,2023-04-11 18:00:00,283.600006,283.670013,283.160095,283.299987,424480.0
1681236300,0,2023-04-11 18:05:00,283.303588,283.510986,283.109985,283.279998,200051.0
1681236600,0,2023-04-11 18:10:00,283.285003,283.5,283.170013,283.259887,149794.0
1681236900,0,2023-04-11 18:15:00,283.269989,283.519989,283.222106,283.470001,119821.0
1681237200,0,2023-04-11 18:20:00,283.48999,283.570007,283.299987,283.484985,213182.0
1681237500,0,2023-04-11 18:25:00,283.470001,283.769989,283.424987,283.73001,142644.0
1681237800,0,2023-04-11 18:30:00,283.73001,284.029998,283.73001,283.899993,217959.0
1681238100,0,2023-04-11 18:35:00,283.894989,283.899993,283.640014,283.822509,136881.0
1681238400,0,2023-04-11 18:40:00,283.829986,284.010009,283.820007,283.920013,127438.0
1681238700,0,2023-04-11 18:45:00,283.922698,284.049987,283.850006,283.959991,160443.0
1681239000,0,2023-04-11 18:50:00,283.970001,284.010009,283.850006,283.950012,148750.0
1681239300,0,2023-04-11 18:55:00,283.934997,284.170013,283.880889,284.100006,170762.0
1681239600,0,2023-04-11 19:00:00,284.109985,284.139587,283.820007,283.880004,156275.0
1681239900,0,2023-04-11 19:05:00,283.869995,283.950012,283.720001,283.804992,159116.0
1681240200,0,2023-04-11 19:10:00,283.809997,283.920013,283.640014,283.679992,176774.0
1681240500,0,2023-04-11 19:15:00,283.691009,283.829986,283.679992,283.734985,147476.0
1681240800,0,2023-04-11 19:20:00,283.73999,283.769989,283.549987,283.549987,135729.0
1681241100,0,2023-04-11 19:25:00,283.579986,283.619995,283.339996,283.390014,205429.0
1681241400,0,2023-04-11 19:30:00,283.390014,283.465911,283.140014,283.339996,303473.0
1681241700,0,2023-04-11 19:35:00,283.339996,283.390014,282.584991,282.619995,339818.0
1681242000,0,2023-04-11 19:40:00,282.625,282.720001,282.399993,282.665008,341219.0
1681242300,0,2023-04-11 19:45:00,282.670013,282.799987,282.48001,282.540008,320795.0
1681242600,0,2023-04-11 19:50:00,282.540008,283.109985,282.380004,283.061004,511436.0
1681242900,0,2023-04-11 19:55:00,283.089996,283.089996,282.649993,282.869995,1169414.0
1681306200,0,2023-04-12 13:30:00,284.790008,285.989013,284.519989,285.095214,1798186.0
1681306500,0,2023-04-12 13:35:00,285.095001,285.095001,283.950012,284.25,502395.0
1681306800,0,2023-04-12 13:40:00,284.23999,284.420013,283.119995,283.299987,682033.0
1681307100,0,2023-04-12 13:45:00,283.309997,283.339996,281.959991,283.154998,577539.0
1681307400,0,2023-04-12 13:50:00,283.160003,283.584991,282.859985,283.320007,506355.0
1681307700,0,2023-04-12 13:55:00,283.359985,283.685699,283.25,283.380096,295296.0
1681308000,0,2023-04-12 14:00:00,283.369995,284.139587,283.269989,284.019989,446151.0
1681308300,0,2023-04-12 14:05:00,284.049987,284.823486,283.950012,284.609985,442881.0
1681308600,0,2023-04-12 14:10:00,284.609985,285.269989,284.579986,284.769989,346429.0
1681308900,0,2023-04-12 14:15:00,284.769989,285.130004,284.670013,284.825012,340397.0
1681309200,0,2023-04-12 14:20:00,284.829986,285.700805,284.790008,285.350006,501516.0
1681309500,0,2023-04-12 14:25:00,285.350006,285.859985,285.070007,285.779998,384002.0
1681309800,0,2023-04-12 14:30:00,285.767486,286.049987,285.23001,285.260009,500142.0
1681310100,0,2023-04-12 14:35:00,285.260009,285.279998,284.279998,284.399993,471944.0
1681310400,0,2023-04-12 14:40:00,284.35971,284.969909,284.320007,284.609985,246838.0
1681310700,0,2023-04-12 14:45:00,284.614593,284.919891,284.420013,284.690002,215395.0
1681311000,0,2023-04-12 14:50:00,284.690002,284.839996,284.019989,284.160003,210849.0
1681311300,0,2023-04-12 14:55:00,284.160003,284.160003,283.279998,283.279998,384313.0
1681311600,0,2023-04-12 15:00:00,283.290008,283.73999,283.029998,283.679901,327885.0
1681311900,0,2023-04-12 15:05:00,283.649993,284.039886,283.209991,283.290008,282451.0
1681312200,0,2023-04-12 15:10:00,283.25,283.75,283.220001,283.690002,223391.0
1681312500,0,2023-04-12 15:15:00,283.700012,283.98001,283.5,283.879913,224428.0
1681312800,0,2023-04-12 15:20:00,283.869995,284.409912,283.839996,284.23999,270991.0
1681313100,0,2023-04-12 15:25:00,284.299987,284.529998,284.23999,284.44989,194674.0
1681313400,0,2023-04-12 15:30:00,284.450012,284.589996,284.279998,284.510009,150938.0
1681313700,0,2023-04-12 15:35:00,284.519989,284.619995,284.119995,284.509887,155787.0
1681314000,0,2023-04-12 15:40:00,284.510009,284.859985,284.48999,284.820007,205350.0
1681314300,0,2023-04-12 15:45:00,284.809997,284.950012,284.709991,284.73001,242802.0
1681314600,0,2023-04-12 15:50:00,284.75,285.130004,284.670013,284.98001,144358.0
1681314900,0,2023-04-12 15:55:00,285.0,285.25,284.987091,285.071014,150779.0
1681315200,0,2023-04-12 16:00:00,285.070007,285.320007,284.910003,285.143005,114019.0
1681315500,0,2023-04-12 16:05:00,285.149993,285.429992,285.075012,285.207794,104499.0
1681315800,0,2023-04-12 16:10:00,285.220001,285.429992,285.130004,285.218109,93660.0
1681316100,0,2023-04-12 16:15:00,285.220001,285.369995,285.040008,285.260009,159871.0
1681316400,0,2023-04-12 16:20:00,285.2872,285.477996,285.100006,285.285003,124025.0
1681316700,0,2023-04-12 16:25:00,285.295013,285.660003,285.23999,285.23999,141756.0
1681317000,0,2023-04-12 16:30:00,285.23999,285.440002,285.179992,285.179992,94698.0
1681317300,0,2023-04-12 16:35:00,285.170013,285.260009,285.019989,285.260009,117726.0
1681317600,0,2023-04-12 16:40:00,285.279998,285.317993,285.03009,285.089996,124285.0
1681317900,0,2023-04-12 16:45:00,285.100006,285.532287,285.079986,285.359985,85498.0
1681318200,0,2023-04-12 16:50:00,285.359985,285.690002,285.260009,285.630004,154142.0
1681318500,0,2023-04-12 16:55:00,285.649993,286.029998,285.649993,285.950012,279235.0
1681318800,0,2023-04-12 17:00:00,285.950012,285.959991,285.380004,285.682098,174942.0
1681319100,0,2023-04-12 17:05:00,285.679992,285.992889,285.619995,285.98001,135530.0
1681319400,0,2023-04-12 17:10:00,286.0,286.619995,285.999786,286.48999,288346.0
1681319700,0,2023-04-12 17:15:00,286.5,286.579986,286.200012,286.540008,231160.0
1681320000,0,2023-04-12 17:20:00,286.519989,286.579986,286.23999,286.382995,146272.0
1681320300,0,2023-04-12 17:25:00,286.380004,286.769989,286.334991,286.600006,154046.0
1681320600,0,2023-04-12 17:30:00,286.600006,287.010009,286.600006,286.75,211637.0
1681320900,0,2023-04-12 17:35:00,286.750091,286.869995,286.149993,286.220001,236142.0
1681321200,0,2023-04-12 17:40:00,286.190002,286.5,286.089996,286.119995,181450.0
1681321500,0,2023-04-12 17:45:00,286.119995,286.23001,285.869995,286.141387,161103.0
1681321800,0,2023-04-12 17:50:00,286.160003,286.409912,286.080108,286.269989,115116.0
1681322100,0,2023-04-12 17:55:00,286.260009,286.399993,286.200012,286.350006,109537.0
1681322400,0,2023-04-12 18:00:00,286.359985,286.670013,285.920013,286.420013,300273.0
1681322700,0,2023-04-12 18:05:00,286.420013,286.660003,285.820007,285.977111,257799.0
1681323000,0,2023-04-12 18:10:00,285.9346,286.625885,285.600006,286.625885,315413.0
1681323300,0,2023-04-12 18:15:00,286.630004,286.829986,286.457092,286.559997,214116.0
1681323600,0,2023-04-12 18:20:00,286.566192,286.790008,286.299987,286.380004,147788.0
1681323900,0,2023-04-12 18:25:00,286.369995,286.369995,284.859985,285.069885,408223.0
1681324200,0,2023-04-12 18:30:00,285.019989,285.037994,284.359985,284.529998,385151.0
1681324500,0,2023-04-12 18:35:00,284.519989,284.869995,284.269989,284.73001,351593.0
1681324800,0,2023-04-12 18:40:00,284.709991,285.140014,284.540008,284.875,273119.0
1681325100,0,2023-04-12 18:45:00,284.890014,285.570007,284.329986,284.510009,289195.0
1681325400,0,2023-04-12 18:50:00,284.505004,284.799896,284.320007,284.779998,151548.0
1681325700,0,2023-04-12 18:55:00,284.760009,284.910003,284.660003,284.736297,117518.0
1681326000,0,2023-04-12 19:00:00,284.714996,285.049987,284.23999,284.279998,268821.0
1681326300,0,2023-04-12 19:05:00,284.28189,284.660003,284.28189,284.48999,192073.0
1681326600,0,2023-04-12 19:10:00,284.470001,284.570007,283.839996,283.890014,282493.0
1681326900,0,2023-04-12 19:15:00,283.890014,283.92749,283.600006,283.809997,266416.0
1681327200,0,2023-04-12 19:20:00,283.799987,284.149993,283.630004,283.649993,305854.0
1681327500,0,2023-04-12 19:25:00,283.649993,283.714996,283.260009,283.550109,414418.0
1681327800,0,2023-04-12 19:30:00,283.570007,284.029998,283.48999,283.820007,258124.0
1681328100,0,2023-04-12 19:35:00,283.829986,284.079986,283.790008,283.98001,217325.0
1681328400,0,2023-04-12 19:40:00,284.0,284.059997,283.619995,283.839996,236346.0
1681328700,0,2023-04-12 19:45:00,283.839996,284.160003,283.471405,283.559997,374287.0
1681329000,0,2023-04-12 19:50:00,283.549987,283.859985,283.380004,283.5,553330.0
1681329300,0,2023-04-12 19:55:00,283.502502,284.529998,282.970001,283.579986,1753186.0
1681392600,0,2023-04-13 13:30:00,283.589996,285.440002,283.170013,285.350006,1212229.0
1681392900,0,2023-04-13 13:35:00,285.350006,286.200012,285.220001,285.450012,589722.0
1681393200,0,2023-04-13 13:40:00,285.459991,285.510009,284.720001,285.109985,397430.0
1681393500,0,2023-04-13 13:45:00,285.109985,285.674987,284.929992,285.450592,348131.0
1681393800,0,2023-04-13 13:50:00,285.48999,285.690002,285.052001,285.440002,255189.0
1681394100,0,2023-04-13 13:55:00,285.479888,285.880004,285.204986,285.775604,294081.0
1681394400,0,2023-04-13 14:00:00,285.790008,286.5,285.730102,286.240509,377947.0
1681394700,0,2023-04-13 14:05:00,286.299987,286.809997,286.279907,286.609985,439903.0
1681395000,0,2023-04-13 14:10:00,286.5997,287.529998,286.5,287.209991,411913.0
1681395300,0,2023-04-13 14:15:00,287.200012,287.700012,287.089996,287.549987,425948.0
1681395600,0,2023-04-13 14:20:00,287.540008,287.73999,287.25,287.714996,352817.0
1681395900,0,2023-04-13 14:25:00,287.714996,287.910003,287.429992,287.725006,290648.0
1681396200,0,2023-04-13 14:30:00,287.75,287.850006,287.070007,287.660003,340941.0
1681396500,0,2023-04-13 14:35:00,287.660003,287.75,287.260009,287.5,279604.0
1681396800,0,2023-04-13 14:40:00,287.484985,287.709991,287.089996,287.652099,278238.0
1681397100,0,2023-04-13 14:45:00,287.649993,287.820098,287.23001,287.765014,188719.0
1681397400,0,2023-04-13 14:50:00,287.778991,288.038696,287.73999,287.940002,263346.0
1681397700,0,2023-04-13 14:55:00,287.929992,288.040008,287.48001,287.600006,224565.0
1681398000,0,2023-04-13 15:00:00,287.61499,287.950012,287.61499,287.839996,221065.0
1681398300,0,2023-04-13 15:05:00,287.950012,288.043609,287.589996,288.029998,192011.0
1681398600,0,2023-04-13 15:10:00,288.040008,288.145996,287.75,287.899993,217359.0
1681398900,0,2023-04-13 15:15:00,287.899993,287.959991,287.690002,287.829986,153126.0
1681399200,0,2023-04-13 15:20:00,287.820007,288.089996,287.679992,288.010009,230642.0
1681399500,0,2023-04-13 15:25:00,288.040008,288.190002,287.670013,287.880004,235232.0
1681399800,0,2023-04-13 15:30:00,287.880004,287.890014,287.329986,287.359985,153438.0
1681400100,0,2023-04-13 15:35:00,287.350006,287.820007,287.350006,287.619995,151791.0
1681400400,0,2023-04-13 15:40:00,287.650604,287.738098,287.399993,287.559997,111634.0
1681400700,0,2023-04-13 15:45:00,287.521392,287.709991,287.369995,287.412811,120028.0
1681401000,0,2023-04-13 15:50:00,287.415496,287.440002,287.089996,287.260009,152114.0
1681401300,0,2023-04-13 15:55:00,287.268096,287.600006,287.168395,287.510009,147799.0
1681401600,0,2023-04-13 16:00:00,287.5,287.700012,287.350006,287.359985,120851.0
1681401900,0,2023-04-13 16:05:00,287.380004,287.649993,287.350006,287.429992,159248.0
1681402200,0,2023-04-13 16:10:00,287.415008,287.549987,287.35501,287.390014,87172.0
1681402500,0,2023-04-13 16:15:00,287.410003,287.718109,287.385009,287.579986,117461.0
1681402800,0,2023-04-13 16:20:00,287.579986,287.760009,287.519989,287.600006,101144.0
1681403100,0,2023-04-13 16:25:00,287.579986,287.790008,287.429992,287.720001,108291.0
1681403400,0,2023-04-13 16:30:00,287.709991,287.809997,287.661407,287.720001,93330.0
1681403700,0,2023-04-13 16:35:00,287.720001,287.779998,287.53009,287.73001,104856.0
1681404000,0,2023-04-13 16:40:00,287.73001,287.880004,287.670013,287.859985,114080.0
1681404300,0,2023-04-13 16:45:00,287.850006,287.98001,287.79071,287.856994,117503.0
1681404600,0,2023-04-13 16:50:00,287.859985,287.945007,287.670013,287.850006,98825.0
1681404900,0,2023-04-13 16:55:00,287.859985,288.019989,287.679992,287.89151,121753.0
1681405200,0,2023-04-13 17:00:00,287.899993,287.950012,287.570007,287.820007,161944.0
1681405500,0,2023-04-13 17:05:00,287.850006,287.929992,287.752899,287.895599,107159.0
1681405800,0,2023-04-13 17:10:00,287.910003,288.440002,287.910003,288.429992,226657.0
1681406100,0,2023-04-13 17:15:00,288.429992,288.510009,288.079986,288.08139,211303.0
1681406400,0,2023-04-13 17:20:00,288.089996,288.179901,287.910003,287.940002,161641.0
1681406700,0,2023-04-13 17:25:00,287.94989,288.169891,287.869995,288.129089,188121.0
1681407000,0,2023-04-13 17:30:00,288.123291,288.160003,287.869995,288.029998,134738.0
1681407300,0,2023-04-13 17:35:00,288.019989,288.236999,287.920013,288.200012,230575.0
1681407600,0,2023-04-13 17:40:00,288.215301,288.529998,288.154998,288.389892,304328.0
1681407900,0,2023-04-13 17:45:00,288.369995,288.577789,288.359985,288.450012,156930.0
1681408200,0,2023-04-13 17:50:00,288.450012,288.510009,288.339996,288.359985,167437.0
1681408500,0,2023-04-13 17:55:00,288.350585,288.540008,288.309997,288.494995,133712.0
1681408800,0,2023-04-13 18:00:00,288.519989,288.686889,288.329986,288.589996,154753.0
1681409100,0,2023-04-13 18:05:00,288.579986,288.700012,288.473388,288.674987,144475.0
1681409400,0,2023-04-13 18:10:00,288.674987,288.769989,288.589996,288.690002,200383.0
1681409700,0,2023-04-13 18:15:00,288.670013,288.809997,288.630004,288.760101,176518.0
1681410000,0,2023-04-13 18:20:00,288.760009,288.854309,288.660003,288.709991,176041.0
1681410300,0,2023-04-13 18:25:00,288.73001,288.809997,288.609985,288.630004,134992.0
1681410600,0,2023-04-13 18:30:00,288.630004,288.73001,288.470001,288.48001,146427.0
1681410900,0,2023-04-13 18:35:00,288.459991,288.679992,288.25,288.579986,191476.0
1681411200,0,2023-04-13 18:40:00,288.559997,288.75,288.450012,288.73001,133776.0
1681411500,0,2023-04-13 18:45:00,288.734985,288.75,288.600006,288.720001,131166.0
1681411800,0,2023-04-13 18:50:00,288.700012,288.809997,288.610992,288.769989,152469.0
1681412100,0,2023-04-13 18:55:00,288.809997,288.899993,288.660003,288.760009,142808.0
1681412400,0,2023-04-13 19:00:00,288.770111,288.859985,288.600006,288.809997,175287.0
1681412700,0,2023-04-13 19:05:00,288.829986,288.98001,288.630004,288.970001,204628.0
1681413000,0,2023-04-13 19:10:00,288.970001,289.018493,288.640014,288.679992,259858.0
1681413300,0,2023-04-13 19:15:00,288.673889,289.179992,288.660003,289.170013,282547.0
1681413600,0,2023-04-13 19:20:00,289.160003,289.470001,289.140014,289.263214,328556.0
1681413900,0,2023-04-13 19:25:00,289.260009,289.357299,289.079895,289.304992,252983.0
1681414200,0,2023-04-13 19:30:00,289.309997,289.309997,288.964996,289.023406,224674.0
1681414500,0,2023-04-13 19:35:00,289.040008,289.200012,288.950012,289.140014,232977.0
1681414800,0,2023-04-13 19:40:00,289.140014,289.609985,289.119995,289.519989,394447.0
1681415100,0,2023-04-13 19:45:00,289.510009,289.570007,289.100006,289.195007,462339.0
1681415400,0,2023-04-13 19:50:00,289.179992,289.350006,288.899993,289.149993,636785.0
1681415700,0,2023-04-13 19:55:00,289.130004,289.899993,289.100006,289.869995,1366299.0
1681479000,0,2023-04-14 13:30:00,287.0,287.100006,286.440002,286.859985,1117596.0
1681479300,0,2023-04-14 13:35:00,286.799987,287.720001,286.734985,287.350006,538569.0
1681479600,0,2023-04-14 13:40:00,287.319885,287.649993,287.260009,287.600006,364461.0
1681479900,0,2023-04-14 13:45:00,287.60501,287.670013,287.160003,287.430114,338177.0
1681480200,0,2023-04-14 13:50:00,287.450012,288.359008,287.450012,288.190002,407189.0
1681480500,0,2023-04-14 13:55:00,288.195007,288.339996,287.799987,287.850006,287763.0
1681480800,0,2023-04-14 14:00:00,287.829986,288.48001,287.48001,288.410003,354729.0
1681481100,0,2023-04-14 14:05:00,288.420013,288.446899,286.170013,286.380004,432116.0
1681481400,0,2023-04-14 14:10:00,286.394989,287.0,286.23999,286.779998,321326.0
1681481700,0,2023-04-14 14:15:00,286.779998,286.964996,286.23999,286.470001,247011.0
1681482000,0,2023-04-14 14:20:00,286.459991,286.700012,285.859985,285.869995,305486.0
1681482300,0,2023-04-14 14:25:00,285.850006,286.320007,285.820007,286.088409,237805.0
1681482600,0,2023-04-14 14:30:00,286.070007,286.470001,285.630004,285.959991,185271.0
1681482900,0,2023-04-14 14:35:00,285.940002,286.039489,285.670989,285.929992,192966.0
1681483200,0,2023-04-14 14:40:00,285.899993,286.0,285.470001,285.940002,204215.0
1681483500,0,2023-04-14 14:45:00,285.940002,286.339996,285.725006,286.25,219701.0
1681483800,0,2023-04-14 14:50:00,286.220001,286.529998,285.700012,285.790008,222097.0
1681484100,0,2023-04-14 14:55:00,285.760009,286.359985,285.734985,286.290008,168022.0
1681484400,0,2023-04-14 15:00:00,286.329986,286.481689,285.839996,285.970001,143755.0
1681484700,0,2023-04-14 15:05:00,285.950012,286.540191,285.709991,286.390014,145260.0
1681485000,0,2023-04-14 15:10:00,286.389312,287.109985,286.380096,287.010009,263876.0
1681485300,0,2023-04-14 15:15:00,287.059997,287.220001,286.785003,287.179992,160783.0
1681485600,0,2023-04-14 15:20:00,287.190002,287.309997,286.73999,286.825286,139462.0
1681485900,0,2023-04-14 15:25:00,286.799987,286.799987,286.369995,286.380004,129106.0
1681486200,0,2023-04-14 15:30:00,286.380004,286.769989,286.320007,286.760009,133758.0
1681486500,0,2023-04-14 15:35:00,286.755004,286.809997,286.0,286.089996,189519.0
1681486800,0,2023-04-14 15:40:00,286.070007,286.48999,285.98999,286.48999,143328.0
1681487100,0,2023-04-14 15:45:00,286.470001,286.822113,286.420013,286.450012,183569.0
1681487400,0,2023-04-14 15:50:00,286.440002,286.579986,286.350006,286.350006,104911.0
1681487700,0,2023-04-14 15:55:00,286.329986,286.420013,285.940002,286.260009,173949.0
1681488000,0,2023-04-14 16:00:00,286.255004,286.315002,285.720001,285.832885,183210.0
1681488300,0,2023-04-14 16:05:00,285.839996,286.170013,285.579986,285.869995,246487.0
1681488600,0,2023-04-14 16:10:00,285.860107,285.940002,285.369995,285.464996,194985.0
1681488900,0,2023-04-14 16:15:00,285.459991,285.630004,285.229003,285.570007,197698.0
1681489200,0,2023-04-14 16:20:00,285.510009,285.73001,285.25,285.330505,128850.0
1681489500,0,2023-04-14 16:25:00,285.345001,285.552886,285.25,285.48001,150451.0
1681489800,0,2023-04-14 16:30:00,285.429992,285.450012,284.970001,285.255004,212895.0
1681490100,0,2023-04-14 16:35:00,285.25,285.320007,284.649993,284.660003,210713.0
1681490400,0,2023-04-14 16:40:00,284.649993,284.929992,284.540008,284.579986,200017.0
1681490700,0,2023-04-14 16:45:00,284.570007,284.589996,284.110198,284.183013,290670.0
1681491000,0,2023-04-14 16:50:00,284.170013,284.484985,284.149993,284.329986,221688.0
1681491300,0,2023-04-14 16:55:00,284.329986,284.339996,284.070007,284.190002,145428.0
1681491600,0,2023-04-14 17:00:00,284.179992,284.596984,284.0,284.559997,219453.0
1681491900,0,2023-04-14 17:05:00,284.570007,284.880004,284.570007,284.75,192740.0
1681492200,0,2023-04-14 17:10:00,284.760009,285.049987,284.73999,284.910003,206712.0
1681492500,0,2023-04-14 17:15:00,284.920013,285.197814,284.880004,284.98999,176128.0
1681492800,0,2023-04-14 17:20:00,284.959991,284.98999,284.309997,284.48001,250673.0
1681493100,0,2023-04-14 17:25:00,284.48001,284.670013,284.299987,284.334991,121721.0
1681493400,0,2023-04-14 17:30:00,284.339996,284.339996,283.850006,284.019989,282937.0
1681493700,0,2023-04-14 17:35:00,284.019989,284.25,283.690002,284.190002,342233.0
1681494000,0,2023-04-14 17:40:00,284.195007,284.609985,284.160003,284.25,256472.0
1681494300,0,2023-04-14 17:45:00,284.23001,284.760009,284.200012,284.609985,210846.0
1681494600,0,2023-04-14 17:50:00,284.619995,285.049987,284.590087,285.045013,206797.0
1681494900,0,2023-04-14 17:55:00,285.049987,285.220001,284.899993,284.933013,173738.0
1681495200,0,2023-04-14 18:00:00,284.959991,285.019989,284.630004,284.704986,168609.0
1681495500,0,2023-04-14 18:05:00,284.649993,284.970001,284.589996,284.779998,134387.0
1681495800,0,2023-04-14 18:10:00,284.769989,285.089996,284.760009,285.070007,136525.0
1681496100,0,2023-04-14 18:15:00,285.059997,285.515014,285.040008,285.329986,223098.0
1681496400,0,2023-04-14 18:20:00,285.309997,285.769989,285.279998,285.700012,178786.0
1681496700,0,2023-04-14 18:25:00,285.690002,285.809997,285.549987,285.779998,113279.0
1681497000,0,2023-04-14 18:30:00,285.769989,286.039886,285.769989,285.920013,133466.0
1681497300,0,2023-04-14 18:35:00,285.929992,286.010101,285.591003,285.690002,196100.0
1681497600,0,2023-04-14 18:40:00,285.700012,285.899993,285.529998,285.879913,118517.0
1681497900,0,2023-04-14 18:45:00,285.875,286.0,285.73001,285.929992,146343.0
1681498200,0,2023-04-14 18:50:00,285.950012,285.98001,285.570007,285.709991,129136.0
1681498500,0,2023-04-14 18:55:00,285.719787,285.94989,285.695007,285.779998,122580.0
1681498800,0,2023-04-14 19:00:00,285.799987,285.799987,285.529998,285.600006,108150.0
1681499100,0,2023-04-14 19:05:00,285.609893,285.660003,285.350006,285.630004,160738.0
1681499400,0,2023-04-14 19:10:00,285.640014,285.660003,285.070007,285.108612,225642.0
1681499700,0,2023-04-14 19:15:00,285.100006,285.23001,284.630004,285.190002,299264.0
1681500000,0,2023-04-14 19:20:00,285.190002,285.700012,285.0,285.619995,233877.0
1681500300,0,2023-04-14 19:25:00,285.630004,285.890014,285.630004,285.709991,169753.0
1681500600,0,2023-04-14 19:30:00,285.720001,285.820007,285.549987,285.704895,161813.0
1681500900,0,2023-04-14 19:35:00,285.690002,286.0,285.690002,285.98001,205128.0
1681501200,0,2023-04-14 19:40:00,285.971984,286.299987,285.859985,286.179992,309821.0
1681501500,0,2023-04-14 19:45:00,286.207702,286.420013,286.049987,286.290008,333727.0
1681501800,0,2023-04-14 19:50:00,286.25,286.25,285.670013,285.890014,337744.0
1681502100,0,2023-04-14 19:55:00,285.899993,286.23001,285.790008,286.170013,1059354.0
1681738200,0,2023-04-17 13:30:00,289.929992,290.470001,289.260009,290.339996,2075927.0
1681738500,0,2023-04-17 13:35:00,290.380004,291.600006,290.190002,290.829986,913641.0
1681738800,0,2023-04-17 13:40:00,290.821289,291.209991,289.079986,289.424987,659292.0
1681739100,0,2023-04-17 13:45:00,289.459991,289.48001,288.399414,289.089996,519276.0
1681739400,0,2023-04-17 13:50:00,289.077514,289.299987,288.366302,288.660003,398207.0
1681739700,0,2023-04-17 13:55:00,288.660003,288.700012,287.959991,288.639495,425993.0
1681740000,0,2023-04-17 14:00:00,288.640014,289.329986,287.859985,287.910003,484537.0
1681740300,0,2023-04-17 14:05:00,287.899993,288.070007,287.510009,287.908691,262001.0
1681740600,0,2023-04-17 14:10:00,287.920013,288.350006,287.670013,287.98999,235444.0
1681740900,0,2023-04-17 14:15:00,287.98001,288.73999,287.950012,288.519989,261960.0
1681741200,0,2023-04-17 14:20:00,288.529998,288.98001,288.429992,288.430114,229172.0
1681741500,0,2023-04-17 14:25:00,288.470001,288.589996,287.559997,287.700012,251256.0
1681741800,0,2023-04-17 14:30:00,287.709991,288.019989,287.549987,287.910003,224052.0
1681742100,0,2023-04-17 14:35:00,287.899993,287.940002,287.10501,287.329986,363970.0
1681742400,0,2023-04-17 14:40:00,287.325012,287.589996,287.149993,287.549987,225809.0
1681742700,0,2023-04-17 14:45:00,287.519989,287.905487,287.460296,287.829986,199083.0
1681743000,0,2023-04-17 14:50:00,287.809997,287.890014,287.440002,287.470001,147715.0
1681743300,0,2023-04-17 14:55:00,287.391906,287.549987,287.179992,287.464996,264227.0
1681743600,0,2023-04-17 15:00:00,287.470001,287.820007,287.359985,287.619995,210044.0
1681743900,0,2023-04-17 15:05:00,287.62091,288.220001,287.440002,288.00711,240562.0
1681744200,0,2023-04-17 15:10:00,288.0,288.220001,287.790008,288.024993,197466.0
1681744500,0,2023-04-17 15:15:00,288.029998,288.429992,287.98999,288.019989,240430.0
1681744800,0,2023-04-17 15:20:00,288.023498,288.209991,287.839996,288.200103,167436.0
1681745100,0,2023-04-17 15:25:00,288.220001,288.390014,287.600006,287.609985,170001.0
1681745400,0,2023-04-17 15:30:00,287.600006,287.600006,287.059997,287.350006,297894.0
1681745700,0,2023-04-17 15:35:00,287.329986,287.350006,286.75,287.179992,216051.0
1681746000,0,2023-04-17 15:40:00,287.179992,287.325012,286.820007,287.160003,170291.0
1681746300,0,2023-04-17 15:45:00,287.139892,287.260009,287.019989,287.23999,177416.0
1681746600,0,2023-04-17 15:50:00,287.23001,287.269989,287.109985,287.200012,173822.0
1681746900,0,2023-04-17 15:55:00,287.200012,287.260009,287.070007,287.070007,124345.0
1681747200,0,2023-04-17 16:00:00,287.079986,287.149993,286.73001,286.959991,164851.0
1681747500,0,2023-04-17 16:05:00,286.899993,287.039886,286.73001,286.910003,203684.0
1681747800,0,2023-04-17 16:10:00,286.910003,286.950012,286.390014,286.570007,220125.0
1681748100,0,2023-04-17 16:15:00,286.595001,286.700012,286.380004,286.540008,168264.0
1681748400,0,2023-04-17 16:20:00,286.529998,286.579986,286.160003,286.420013,143887.0
1681748700,0,2023-04-17 16:25:00,286.429992,286.809997,286.429992,286.795013,290094.0
1681749000,0,2023-04-17 16:30:00,286.790008,287.0,286.679992,286.799987,170955.0
1681749300,0,2023-04-17 16:35:00,286.813995,286.940002,286.73001,286.829986,130590.0
1681749600,0,2023-04-17 16:40:00,286.809997,287.058685,286.799987,287.006896,154262.0
1681749900,0,2023-04-17 16:45:00,286.98999,287.088104,286.820007,286.820007,123242.0
1681750200,0,2023-04-17 16:50:00,286.808013,287.010009,286.73001,286.920013,130605.0
1681750500,0,2023-04-17 16:55:00,286.920013,287.200012,286.899993,287.059997,114024.0
1681750800,0,2023-04-17 17:00:00,287.070007,287.23001,287.019989,287.130004,137693.0
1681751100,0,2023-04-17 17:05:00,287.140014,287.140014,286.760009,286.998199,187080.0
1681751400,0,2023-04-17 17:10:00,287.009796,287.149993,286.859985,287.119995,165331.0
1681751700,0,2023-04-17 17:15:00,287.149993,287.329986,287.015014,287.084991,156851.0
1681752000,0,2023-04-17 17:20:00,287.100006,287.164489,286.899993,286.920013,114470.0
1681752300,0,2023-04-17 17:25:00,286.924987,287.010009,286.64151,286.977905,192814.0
1681752600,0,2023-04-17 17:30:00,286.971405,287.160003,286.880096,287.113708,143376.0
1681752900,0,2023-04-17 17:35:00,287.109985,287.248992,287.054992,287.179992,135312.0
1681753200,0,2023-04-17 17:40:00,287.170013,287.179992,286.990112,287.045013,141332.0
1681753500,0,2023-04-17 17:45:00,287.029998,287.089996,286.839996,286.900085,179539.0
1681753800,0,2023-04-17 17:50:00,286.899993,286.910003,286.73001,286.759796,93646.0
1681754100,0,2023-04-17 17:55:00,286.75,286.75,286.450012,286.570007,157225.0
1681754400,0,2023-04-17 18:00:00,286.570007,287.0,286.429992,286.899993,185362.0
1681754700,0,2023-04-17 18:05:00,286.880004,286.933197,286.681793,286.880004,108211.0
1681755000,0,2023-04-17 18:10:00,286.839996,286.929992,286.720092,286.769989,132598.0
1681755300,0,2023-04-17 18:15:00,286.760009,286.829986,286.679992,286.699096,86220.0
1681755600,0,2023-04-17 18:20:00,286.700012,286.890014,286.700012,286.880004,120539.0
1681755900,0,2023-04-17 18:25:00,286.890014,286.98999,286.815002,286.940002,128209.0
1681756200,0,2023-04-17 18:30:00,286.929992,287.200012,286.880004,287.149993,191322.0
1681756500,0,2023-04-17 18:35:00,287.140014,287.225006,287.070007,287.214996,164062.0
1681756800,0,2023-04-17 18:40:00,287.214996,287.619995,287.170104,287.5,225896.0
1681757100,0,2023-04-17 18:45:00,287.5,287.679901,287.429992,287.519989,131522.0
1681757400,0,2023-04-17 18:50:00,287.540008,287.700012,287.410003,287.600006,210830.0
1681757700,0,2023-04-17 18:55:00,287.600006,287.670013,287.450012,287.596405,145585.0
1681758000,0,2023-04-17 19:00:00,287.589996,287.62091,287.410003,287.410003,144340.0
1681758300,0,2023-04-17 19:05:00,287.420013,287.665008,287.329986,287.608001,216510.0
1681758600,0,2023-04-17 19:10:00,287.60559,287.679992,287.410003,287.420013,171033.0
1681758900,0,2023-04-17 19:15:00,287.429992,287.809997,287.429992,287.735687,211883.0
1681759200,0,2023-04-17 19:20:00,287.75,287.910003,287.690002,287.755004,178434.0
1681759500,0,2023-04-17 19:25:00,287.75,288.084686,287.610107,287.98001,221813.0
1681759800,0,2023-04-17 19:30:00,287.98001,288.179992,287.799987,288.144989,225559.0
1681760100,0,2023-04-17 19:35:00,288.140014,288.320007,288.010009,288.200012,282356.0
1681760400,0,2023-04-17 19:40:00,288.184997,288.359985,288.019989,288.23999,232320.0
1681760700,0,2023-04-17 19:45:00,288.23999,288.290008,287.934997,288.23001,269375.0
1681761000,0,2023-04-17 19:50:00,288.214996,288.660003,288.070007,288.472198,427124.0
1681761300,0,2023-04-17 19:55:00,288.5,288.829986,288.410003,288.790008,815702.0
1681824600,0,2023-04-18 13:30:00,290.549987,291.755004,290.019989,290.244995,1498290.0
1681824900,0,2023-04-18 13:35:00,290.269989,290.345001,289.209991,289.755004,539188.0
1681825200,0,2023-04-18 13:40:00,289.749603,290.226196,289.329986,289.707397,346636.0
1681825500,0,2023-04-18 13:45:00,289.700012,290.48001,289.549987,290.220001,464162.0
1681825800,0,2023-04-18 13:50:00,290.190307,290.429992,289.910003,290.260009,303917.0
1681826100,0,2023-04-18 13:55:00,290.279998,290.720001,289.549987,289.820007,582663.0
1681826400,0,2023-04-18 14:00:00,289.809997,289.899993,288.079986,288.409912,551966.0
1681826700,0,2023-04-18 14:05:00,288.410003,288.775695,288.320007,288.570007,266415.0
1681827000,0,2023-04-18 14:10:00,288.570007,288.799987,288.48001,288.510009,246653.0
1681827300,0,2023-04-18 14:15:00,288.51419,288.649993,288.260009,288.464996,243997.0
1681827600,0,2023-04-18 14:20:00,288.450012,288.640014,287.700012,287.769989,320734.0
1681827900,0,2023-04-18 14:25:00,287.779998,287.809997,287.089996,287.420013,355361.0
1681828200,0,2023-04-18 14:30:00,287.429992,287.440002,287.010009,287.111206,282869.0
1681828500,0,2023-04-18 14:35:00,287.109985,287.899993,287.079986,287.809906,403143.0
1681828800,0,2023-04-18 14:40:00,287.790008,287.976806,287.679992,287.926696,185039.0
1681829100,0,2023-04-18 14:45:00,287.929992,287.950012,287.48001,287.799987,217562.0
1681829400,0,2023-04-18 14:50:00,287.809997,287.899993,287.339996,287.701904,197142.0
1681829700,0,2023-04-18 14:55:00,287.709991,287.890014,287.619995,287.700012,119534.0
1681830000,0,2023-04-18 15:00:00,287.679992,288.040008,287.420013,287.75,204368.0
1681830300,0,2023-04-18 15:05:00,287.73001,288.05841,287.679992,287.862915,145410.0
1681830600,0,2023-04-18 15:10:00,287.820007,288.079986,287.600006,287.820007,136468.0
1681830900,0,2023-04-18 15:15:00,287.811614,288.0,287.690002,287.899993,150156.0
1681831200,0,2023-04-18 15:20:00,287.899993,288.035003,287.590087,287.619995,185347.0
1681831500,0,2023-04-18 15:25:00,287.640014,287.959991,287.630004,287.867706,195252.0
1681831800,0,2023-04-18 15:30:00,287.890014,288.25,287.799987,287.890014,185876.0
1681832100,0,2023-04-18 15:35:00,287.899993,288.059997,287.25,287.304992,202769.0
1681832400,0,2023-04-18 15:40:00,287.23999,287.527404,287.179992,287.399993,125188.0
1681832700,0,2023-04-18 15:45:00,287.380004,287.709899,287.380004,287.670013,116975.0
1681833000,0,2023-04-18 15:50:00,287.649902,287.649993,287.285003,287.450103,129813.0
1681833300,0,2023-04-18 15:55:00,287.459991,287.5,287.200012,287.350006,137246.0
1681833600,0,2023-04-18 16:00:00,287.329986,287.700012,287.25,287.581512,141304.0
1681833900,0,2023-04-18 16:05:00,287.600006,287.75,287.45169,287.709991,130362.0
1681834200,0,2023-04-18 16:10:00,287.690002,288.029998,287.640014,287.809997,150395.0
1681834500,0,2023-04-18 16:15:00,287.829986,287.890014,287.529998,287.619995,162595.0
1681834800,0,2023-04-18 16:20:00,287.619995,287.799987,287.589996,287.700012,126036.0
1681835100,0,2023-04-18 16:25:00,287.680114,287.820098,287.640014,287.769989,121725.0
1681835400,0,2023-04-18 16:30:00,287.799987,287.910003,287.660003,287.760009,114769.0
1681835700,0,2023-04-18 16:35:00,287.790008,287.790008,287.459991,287.5,92790.0
1681836000,0,2023-04-18 16:40:00,287.48001,287.619995,287.399993,287.420013,79268.0
1681836300,0,2023-04-18 16:45:00,287.392791,287.600006,287.220001,287.599914,137305.0
1681836600,0,2023-04-18 16:50:00,287.600006,287.720001,287.260009,287.679992,142440.0
1681836900,0,2023-04-18 16:55:00,287.690002,287.869995,287.589996,287.73001,107899.0
1681837200,0,2023-04-18 17:00:00,287.75,287.910003,287.649993,287.899993,91888.0
1681837500,0,2023-04-18 17:05:00,287.910003,288.286987,287.86499,288.265014,132965.0
1681837800,0,2023-04-18 17:10:00,288.269989,288.320007,287.75,287.98999,139551.0
1681838100,0,2023-04-18 17:15:00,287.98001,288.209899,287.880096,288.100006,117502.0
1681838400,0,2023-04-18 17:20:00,288.100006,288.23001,287.929992,288.119995,91710.0
1681838700,0,2023-04-18 17:25:00,288.109985,288.183685,287.911285,287.959991,110122.0
1681839000,0,2023-04-18 17:30:00,287.950012,288.109985,287.779998,288.070007,155498.0
1681839300,0,2023-04-18 17:35:00,288.079986,288.290008,288.079986,288.149993,151189.0
1681839600,0,2023-04-18 17:40:00,288.160003,288.279998,288.049987,288.269989,113384.0
1681839900,0,2023-04-18 17:45:00,288.274993,288.529998,288.209991,288.420013,174482.0
1681840200,0,2023-04-18 17:50:00,288.440002,288.48001,288.339996,288.390014,111087.0
1681840500,0,2023-04-18 17:55:00,288.377288,288.377288,287.779998,287.850006,214412.0
1681840800,0,2023-04-18 18:00:00,287.850006,288.059997,287.836395,287.98999,168317.0
1681841100,0,2023-04-18 18:05:00,287.98999,288.019989,287.619995,287.859985,148220.0
1681841400,0,2023-04-18 18:10:00,287.880004,288.109985,287.700012,288.010009,174392.0
1681841700,0,2023-04-18 18:15:00,287.98999,288.149993,287.720001,287.989898,183026.0
1681842000,0,2023-04-18 18:20:00,288.0,288.279998,288.0,288.200012,114626.0
1681842300,0,2023-04-18 18:25:00,288.192504,288.399993,288.109985,288.269989,145445.0
1681842600,0,2023-04-18 18:30:00,288.269989,288.327697,288.130004,288.260009,122929.0
1681842900,0,2023-04-18 18:35:00,288.260009,288.5,288.209991,288.429992,97138.0
1681843200,0,2023-04-18 18:40:00,288.412597,288.420013,288.0,288.105102,143876.0
1681843500,0,2023-04-18 18:45:00,288.089996,288.140014,287.369995,287.690002,246909.0
1681843800,0,2023-04-18 18:50:00,287.660003,287.679992,287.320007,287.470001,102473.0
1681844100,0,2023-04-18 18:55:00,287.440002,287.809997,287.410003,287.769989,95162.0
1681844400,0,2023-04-18 19:00:00,287.790008,288.029998,287.73999,288.0,132135.0
1681844700,0,2023-04-18 19:05:00,288.019989,288.160003,287.959991,288.09259,118192.0
1681845000,0,2023-04-18 19:10:00,288.119995,288.260009,288.079986,288.179992,118217.0
1681845300,0,2023-04-18 19:15:00,288.184204,288.440002,288.100006,288.410003,167322.0
1681845600,0,2023-04-18 19:20:00,288.410003,288.540008,288.25,288.290008,136622.0
1681845900,0,2023-04-18 19:25:00,288.286987,288.309997,288.040008,288.150085,142652.0
1681846200,0,2023-04-18 19:30:00,288.144989,288.144989,287.869995,288.024993,177082.0
1681846500,0,2023-04-18 19:35:00,288.029998,288.100006,287.839996,287.920013,148765.0
1681846800,0,2023-04-18 19:40:00,287.940002,288.089996,287.839996,288.019989,120364.0
1681847100,0,2023-04-18 19:45:00,288.040008,288.149993,288.019989,288.059997,142733.0
1681847400,0,2023-04-18 19:50:00,288.100006,288.559997,287.540008,288.440002,424090.0
1681847700,0,2023-04-18 19:55:00,288.440002,288.709991,288.23001,288.269989,779118.0
1681911000,0,2023-04-19 13:30:00,285.98999,286.769989,285.600006,286.644989,1006171.0
1681911300,0,2023-04-19 13:35:00,286.619995,286.98001,285.220001,285.290008,503674.0
1681911600,0,2023-04-19 13:40:00,285.279998,285.579986,285.0,285.450012,440315.0
1681911900,0,2023-04-19 13:45:00,285.450012,286.209991,285.320007,285.940002,344039.0
1681912200,0,2023-04-19 13:50:00,285.899993,286.040008,284.619995,284.625,485759.0
1681912500,0,2023-04-19 13:55:00,284.670013,285.549987,284.540008,285.25,277978.0
1681912800,0,2023-04-19 14:00:00,285.23999,286.049987,285.149993,285.790008,259785.0
1681913100,0,2023-04-19 14:05:00,285.809997,286.040008,285.540008,286.0,259676.0
1681913400,0,2023-04-19 14:10:00,285.98999,286.019989,285.660003,285.790008,229047.0
1681913700,0,2023-04-19 14:15:00,285.809997,286.0,285.579986,285.679992,264348.0
1681914000,0,2023-04-19 14:20:00,285.670013,285.839996,285.160095,285.170013,334243.0
1681914300,0,2023-04-19 14:25:00,285.204986,285.789886,285.200012,285.789886,179372.0
1681914600,0,2023-04-19 14:30:00,285.769989,285.85501,285.630004,285.73001,136327.0
1681914900,0,2023-04-19 14:35:00,285.765014,286.25,285.589996,286.23001,143652.0
1681915200,0,2023-04-19 14:40:00,286.25,286.679992,286.160003,286.660003,213616.0
1681915500,0,2023-04-19 14:45:00,286.679992,286.73999,286.089996,286.540008,207970.0
1681915800,0,2023-04-19 14:50:00,286.540008,286.850006,286.320007,286.379913,161813.0
1681916100,0,2023-04-19 14:55:00,286.790008,286.979888,286.709991,286.880004,180969.0
1681916400,0,2023-04-19 15:00:00,286.899993,287.589996,286.899993,287.209991,284558.0
1681916700,0,2023-04-19 15:05:00,287.255004,287.380004,287.0,287.225006,148955.0
1681917000,0,2023-04-19 15:10:00,287.200012,287.529998,287.130004,287.369995,193065.0
1681917300,0,2023-04-19 15:15:00,287.399993,287.540008,287.089996,287.200012,164209.0
1681917600,0,2023-04-19 15:20:00,287.179992,287.380004,287.040008,287.299987,173618.0
1681917900,0,2023-04-19 15:25:00,287.329986,287.5,287.220001,287.484985,150799.0
1681918200,0,2023-04-19 15:30:00,287.455993,287.519989,287.160003,287.23999,197761.0
1681918500,0,2023-04-19 15:35:00,287.410003,287.829986,287.410003,287.73001,220158.0
1681918800,0,2023-04-19 15:40:00,287.720001,288.010009,287.609985,287.73999,192782.0
1681919100,0,2023-04-19 15:45:00,287.722503,287.809997,287.540008,287.649993,148979.0
1681919400,0,2023-04-19 15:50:00,287.649993,287.880004,287.540008,287.799987,88725.0
1681919700,0,2023-04-19 15:55:00,287.820007,287.932495,287.660003,287.915008,173939.0
1681920000,0,2023-04-19 16:00:00,287.940002,288.214996,287.869995,288.079895,219276.0
1681920300,0,2023-04-19 16:05:00,288.059997,288.440002,288.0,288.156799,191433.0
1681920600,0,2023-04-19 16:10:00,288.170013,288.556701,288.170013,288.540008,196362.0
1681920900,0,2023-04-19 16:15:00,288.549987,288.809997,288.48001,288.541595,281752.0
1681921200,0,2023-04-19 16:20:00,288.540008,288.709991,288.470001,288.570007,163556.0
1681921500,0,2023-04-19 16:25:00,288.570007,288.659912,288.524993,288.549987,136680.0
1681921800,0,2023-04-19 16:30:00,288.559997,289.049987,288.540008,288.98001,187153.0
1681922100,0,2023-04-19 16:35:00,288.970001,289.040008,288.679992,288.709991,150478.0
1681922400,0,2023-04-19 16:40:00,288.704986,288.859985,288.630004,288.649993,146644.0
1681922700,0,2023-04-19 16:45:00,288.679992,288.720001,288.410003,288.470092,136745.0
1681923000,0,2023-04-19 16:50:00,288.470001,288.670013,288.380096,288.459991,106493.0
1681923300,0,2023-04-19 16:55:00,288.464996,288.630004,288.450012,288.470001,114663.0
1681923600,0,2023-04-19 17:00:00,288.464996,288.559997,288.269989,288.471313,83923.0
1681923900,0,2023-04-19 17:05:00,288.470001,288.809997,288.470001,288.660003,152102.0
1681924200,0,2023-04-19 17:10:00,288.630004,288.690002,288.48999,288.540008,79276.0
1681924500,0,2023-04-19 17:15:00,288.540008,288.579986,287.920013,288.232604,201045.0
1681924800,0,2023-04-19 17:20:00,288.23999,288.299987,288.049987,288.260009,144849.0
1681925100,0,2023-04-19 17:25:00,288.269989,288.589996,288.269989,288.470001,117130.0
1681925400,0,2023-04-19 17:30:00,288.470001,288.529998,288.350006,288.350006,94448.0
1681925700,0,2023-04-19 17:35:00,288.339996,288.410003,288.190002,288.209991,114473.0
1681926000,0,2023-04-19 17:40:00,288.200012,288.289886,288.100006,288.100006,90342.0
1681926300,0,2023-04-19 17:45:00,288.101989,288.204986,287.98999,288.194,91296.0
1681926600,0,2023-04-19 17:50:00,288.200012,288.510009,288.200012,288.48999,124682.0
1681926900,0,2023-04-19 17:55:00,288.48001,288.589996,288.450012,288.515014,97486.0
1681927200,0,2023-04-19 18:00:00,288.519989,288.929992,288.260009,288.320007,260065.0
1681927500,0,2023-04-19 18:05:00,288.300201,288.649993,288.300201,288.440002,156355.0
1681927800,0,2023-04-19 18:10:00,288.369995,288.630004,288.329986,288.619995,137880.0
1681928100,0,2023-04-19 18:15:00,288.600006,288.619995,288.359985,288.390014,87086.0
1681928400,0,2023-04-19 18:20:00,288.380004,288.429992,288.140014,288.369995,138811.0
1681928700,0,2023-04-19 18:25:00,288.359985,288.399993,288.149993,288.260009,78261.0
1681929000,0,2023-04-19 18:30:00,288.25,288.290008,287.799987,287.820007,181842.0
1681929300,0,2023-04-19 18:35:00,287.810089,288.260009,287.760009,288.220001,117240.0
1681929600,0,2023-04-19 18:40:00,288.23999,288.519989,288.23999,288.470001,149508.0
1681929900,0,2023-04-19 18:45:00,288.459991,288.630004,288.240112,288.559906,174240.0
1681930200,0,2023-04-19 18:50:00,288.519989,288.549987,288.279998,288.5,73401.0
1681930500,0,2023-04-19 18:55:00,288.48001,288.73999,288.429992,288.679992,92084.0
1681930800,0,2023-04-19 19:00:00,288.679992,288.690002,288.380004,288.565002,114598.0
1681931100,0,2023-04-19 19:05:00,288.545013,288.630004,288.419403,288.579986,96916.0
1681931400,0,2023-04-19 19:10:00,288.589996,288.720001,288.48999,288.619995,149773.0
1681931700,0,2023-04-19 19:15:00,288.619995,288.670013,288.359985,288.410003,148700.0
1681932000,0,2023-04-19 19:20:00,288.404998,288.630004,288.399993,288.600006,91218.0
1681932300,0,2023-04-19 19:25:00,288.579986,288.589996,288.368591,288.399993,88597.0
1681932600,0,2023-04-19 19:30:00,288.380004,288.579986,288.309997,288.438201,214046.0
1681932900,0,2023-04-19 19:35:00,288.420013,288.5,288.269989,288.464996,109721.0
1681933200,0,2023-04-19 19:40:00,288.459991,288.630004,288.420013,288.515014,140807.0
1681933500,0,2023-04-19 19:45:00,288.5,288.561889,288.160003,288.23999,238286.0
1681933800,0,2023-04-19 19:50:00,288.220001,288.540008,288.049987,288.399993,345203.0
1681934100,0,2023-04-19 19:55:00,288.410003,288.609985,288.279998,288.429992,488543.0
1681997400,0,2023-04-20 13:30:00,285.25,287.23999,285.149993,286.070404,1303444.0
1681997700,0,2023-04-20 13:35:00,286.071899,286.470001,286.0,286.401794,440228.0
1681998000,0,2023-04-20 13:40:00,286.410003,286.850006,286.320007,286.779998,358397.0
1681998300,0,2023-04-20 13:45:00,286.779998,287.165008,286.570007,286.660003,431844.0
1681998600,0,2023-04-20 13:50:00,286.690002,287.010009,286.459991,286.899993,297405.0
1681998900,0,2023-04-20 13:55:00,286.890014,287.040008,286.430114,287.005004,475776.0
1681999200,0,2023-04-20 14:00:00,286.98999,287.269989,286.339996,286.390014,417574.0
1681999500,0,2023-04-20 14:05:00,286.399993,287.290008,286.299987,287.130004,362682.0
1681999800,0,2023-04-20 14:10:00,287.140014,287.450012,286.920013,287.070007,1097051.0
1682000100,0,2023-04-20 14:15:00,287.089996,287.279998,286.839996,287.279998,224763.0
1682000400,0,2023-04-20 14:20:00,287.269989,287.709991,287.179992,287.299987,228296.0
1682000700,0,2023-04-20 14:25:00,287.290008,287.594909,287.140014,287.160003,160336.0
1682001000,0,2023-04-20 14:30:00,287.179992,287.659912,287.130004,287.329986,208232.0
1682001300,0,2023-04-20 14:35:00,287.309997,287.520385,286.859985,286.910003,190973.0
1682001600,0,2023-04-20 14:40:00,286.910003,287.190002,286.839996,287.149993,184774.0
1682001900,0,2023-04-20 14:45:00,287.109985,287.319,286.929992,287.179992,134253.0
1682002200,0,2023-04-20 14:50:00,287.190002,287.48001,287.070007,287.119995,135238.0
1682002500,0,2023-04-20 14:55:00,287.089996,287.089996,286.679992,286.73999,177726.0
1682002800,0,2023-04-20 15:00:00,286.760009,286.920013,286.540008,286.589996,168240.0
1682003100,0,2023-04-20 15:05:00,286.579986,286.820098,286.269989,286.528015,174598.0
1682003400,0,2023-04-20 15:10:00,286.510009,286.85501,286.380004,286.760009,158324.0
1682003700,0,2023-04-20 15:15:00,286.765014,287.200012,286.380004,287.190002,283392.0
1682004000,0,2023-04-20 15:20:00,287.220001,287.459899,286.894989,287.029998,180651.0
1682004300,0,2023-04-20 15:25:00,287.010894,287.160003,286.785003,287.089996,138066.0
1682004600,0,2023-04-20 15:30:00,287.070007,287.190002,286.899993,286.98001,131048.0
1682004900,0,2023-04-20 15:35:00,286.98999,287.23001,286.890014,287.209991,118893.0
1682005200,0,2023-04-20 15:40:00,287.200012,287.339996,286.970001,286.970001,168949.0
1682005500,0,2023-04-20 15:45:00,286.98001,287.410003,286.970001,287.279998,150057.0
1682005800,0,2023-04-20 15:50:00,287.260009,287.5,287.190002,287.410003,162759.0
1682006100,0,2023-04-20 15:55:00,287.403594,287.429992,287.279998,287.290008,84387.0
1682006400,0,2023-04-20 16:00:00,287.290008,287.309997,286.840087,286.869995,151807.0
1682006700,0,2023-04-20 16:05:00,286.880004,287.100006,286.619995,287.059997,158160.0
1682007000,0,2023-04-20 16:10:00,287.070007,287.390014,287.029998,287.209991,169427.0
1682007300,0,2023-04-20 16:15:00,287.200012,287.420013,287.161499,287.329986,163977.0
1682007600,0,2023-04-20 16:20:00,287.350006,287.549987,287.230102,287.490112,113932.0
1682007900,0,2023-04-20 16:25:00,287.48001,287.820007,287.309997,287.75,140056.0
1682008200,0,2023-04-20 16:30:00,287.744995,287.910003,287.599212,287.790008,142919.0
1682008500,0,2023-04-20 16:35:00,287.795013,288.177398,287.700012,287.859985,205834.0
1682008800,0,2023-04-20 16:40:00,287.850006,287.894989,287.579986,287.890014,148084.0
1682009100,0,2023-04-20 16:45:00,287.910003,288.190002,287.910003,288.169891,138227.0
1682009400,0,2023-04-20 16:50:00,288.160003,288.350006,288.090087,288.200012,128495.0
1682009700,0,2023-04-20 16:55:00,288.200012,288.427093,288.119995,288.414306,177938.0
1682010000,0,2023-04-20 17:00:00,288.429992,288.630004,288.390014,288.520599,218472.0
1682010300,0,2023-04-20 17:05:00,288.540008,288.820007,288.519989,288.720001,171035.0
1682010600,0,2023-04-20 17:10:00,288.679992,288.959991,288.660003,288.880004,185549.0
1682010900,0,2023-04-20 17:15:00,288.882598,289.029998,288.760009,288.880004,120417.0
1682011200,0,2023-04-20 17:20:00,288.880004,288.950012,288.677886,288.835998,118760.0
1682011500,0,2023-04-20 17:25:00,288.850006,288.869995,288.720001,288.73999,114511.0
1682011800,0,2023-04-20 17:30:00,288.75,288.872802,288.579986,288.73001,128772.0
1682012100,0,2023-04-20 17:35:00,288.760009,288.769989,288.529998,288.570007,109053.0
1682012400,0,2023-04-20 17:40:00,288.559997,288.700012,288.48999,288.57611,103212.0
1682012700,0,2023-04-20 17:45:00,288.579986,288.754089,288.519897,288.700012,84751.0
1682013000,0,2023-04-20 17:50:00,288.695007,288.880004,288.589996,288.829986,120256.0
1682013300,0,2023-04-20 17:55:00,288.850006,288.850006,288.200012,288.320098,185888.0
1682013600,0,2023-04-20 18:00:00,288.299987,288.450012,287.959991,288.25,189573.0
1682013900,0,2023-04-20 18:05:00,288.23001,288.23001,287.859985,287.992401,185417.0
1682014200,0,2023-04-20 18:10:00,287.98001,288.100006,287.859985,287.940002,177595.0
1682014500,0,2023-04-20 18:15:00,287.929992,287.940002,287.160003,287.25,254771.0
1682014800,0,2023-04-20 18:20:00,287.23001,287.260009,287.019989,287.083892,228374.0
1682015100,0,2023-04-20 18:25:00,287.095001,287.170013,286.640014,286.709991,249581.0
1682015400,0,2023-04-20 18:30:00,286.759002,287.019989,286.420013,286.630004,249122.0
1682015700,0,2023-04-20 18:35:00,286.570007,286.649993,286.079986,286.420013,347144.0
1682016000,0,2023-04-20 18:40:00,286.421295,286.429992,285.910003,286.119995,305002.0
1682016300,0,2023-04-20 18:45:00,286.100006,286.420013,286.049987,286.130004,209334.0
1682016600,0,2023-04-20 18:50:00,286.130004,286.375,286.100006,286.339996,171915.0
1682016900,0,2023-04-20 18:55:00,286.339996,286.5,286.269989,286.429992,173824.0
1682017200,0,2023-04-20 19:00:00,286.440002,286.630004,285.98001,286.144989,224315.0
1682017500,0,2023-04-20 19:05:00,286.130004,286.410003,285.910095,286.332885,241281.0
1682017800,0,2023-04-20 19:10:00,286.329986,286.329986,285.839996,285.850006,315244.0
1682018100,0,2023-04-20 19:15:00,285.839996,285.859985,285.440002,285.503295,281781.0
1682018400,0,2023-04-20 19:20:00,285.5,285.579986,285.262298,285.320007,249970.0
1682018700,0,2023-04-20 19:25:00,285.320007,285.410003,285.079986,285.190002,242618.0
1682019000,0,2023-04-20 19:30:00,285.200012,285.73001,285.190002,285.514587,303588.0
1682019300,0,2023-04-20 19:35:00,285.5,285.720001,285.220001,285.664398,238607.0
1682019600,0,2023-04-20 19:40:00,285.679992,285.790008,285.290008,285.345001,227986.0
1682019900,0,2023-04-20 19:45:00,285.350006,285.73001,285.329986,285.529998,214715.0
1682020200,0,2023-04-20 19:50:00,285.429992,285.790008,285.130004,285.769989,473102.0
1682020500,0,2023-04-20 19:55:00,285.769989,286.290008,285.73001,286.109985,904202.0
1682083800,0,2023-04-21 13:30:00,285.010009,285.089996,283.5,284.109985,1930676.0
1682084100,0,2023-04-21 13:35:00,284.109985,285.225006,284.019989,284.475006,407393.0
1682084400,0,2023-04-21 13:40:00,284.462707,284.98001,284.350006,284.959991,271265.0
1682084700,0,2023-04-21 13:45:00,284.970001,285.200012,284.549987,284.700012,370044.0
1682085000,0,2023-04-21 13:50:00,284.700012,284.720001,284.0,284.339996,390668.0
1682085300,0,2023-04-21 13:55:00,284.320007,284.540008,283.060791,283.160003,556208.0
1682085600,0,2023-04-21 14:00:00,283.200012,283.920013,283.140014,283.670013,363205.0
1682085900,0,2023-04-21 14:05:00,283.688995,283.880004,283.559997,283.690002,270586.0
1682086200,0,2023-04-21 14:10:00,283.679992,284.0,283.649993,283.815002,274416.0
1682086500,0,2023-04-21 14:15:00,283.815002,284.5,283.48999,284.410003,421397.0
1682086800,0,2023-04-21 14:20:00,284.410003,285.040008,284.410003,284.950012,276951.0
1682087100,0,2023-04-21 14:25:00,284.975006,285.23999,284.715209,284.815002,308542.0
1682087400,0,2023-04-21 14:30:00,284.829986,284.970001,284.649688,284.790008,171644.0
1682087700,0,2023-04-21 14:35:00,284.799987,284.979888,284.540008,284.599792,228795.0
1682088000,0,2023-04-21 14:40:00,284.609985,284.769989,284.079986,284.140014,265844.0
1682088300,0,2023-04-21 14:45:00,284.130004,284.160003,283.119995,283.285003,429152.0
1682088600,0,2023-04-21 14:50:00,283.285003,284.019989,283.079986,283.829986,335543.0
1682088900,0,2023-04-21 14:55:00,283.779998,284.149993,283.769989,284.149993,195097.0
1682089200,0,2023-04-21 15:00:00,284.179992,284.820007,284.179992,284.774993,237334.0
1682089500,0,2023-04-21 15:05:00,284.790008,284.809997,284.320007,284.339996,169993.0
1682089800,0,2023-04-21 15:10:00,284.339996,284.660003,284.221893,284.545013,143664.0
1682090100,0,2023-04-21 15:15:00,284.519989,284.799987,284.309997,284.35501,181891.0
1682090400,0,2023-04-21 15:20:00,284.320007,284.850006,284.209991,284.779998,210590.0
1682090700,0,2023-04-21 15:25:00,284.75,284.850006,284.579986,284.73001,204701.0
1682091000,0,2023-04-21 15:30:00,284.73001,285.0,284.630004,284.994293,128782.0
1682091300,0,2023-04-21 15:35:00,284.98999,285.48001,284.799987,285.459991,304346.0
1682091600,0,2023-04-21 15:40:00,285.454986,285.890014,285.399993,285.561187,286293.0
1682091900,0,2023-04-21 15:45:00,285.559997,285.627014,284.880004,284.885009,234656.0
1682092200,0,2023-04-21 15:50:00,284.890014,285.23001,284.779998,285.220001,152556.0
1682092500,0,2023-04-21 15:55:00,285.220001,285.779998,285.179992,285.619995,180011.0
1682092800,0,2023-04-21 16:00:00,285.619995,285.940002,285.570007,285.760009,177848.0
1682093100,0,2023-04-21 16:05:00,285.760009,285.910003,285.319885,285.410003,144194.0
1682093400,0,2023-04-21 16:10:00,285.399993,285.640014,285.279998,285.589996,129904.0
1682093700,0,2023-04-21 16:15:00,285.595001,285.790008,285.519989,285.630004,139101.0
1682094000,0,2023-04-21 16:20:00,285.670013,285.690002,285.369995,285.450012,143545.0
1682094300,0,2023-04-21 16:25:00,285.429992,285.450012,285.170013,285.220001,88029.0
1682094600,0,2023-04-21 16:30:00,285.25,285.380004,285.049987,285.23001,117135.0
1682094900,0,2023-04-21 16:35:00,285.25,285.339996,285.070007,285.119995,84544.0
1682095200,0,2023-04-21 16:40:00,285.109985,285.119995,284.809997,284.890014,147052.0
1682095500,0,2023-04-21 16:45:00,284.850006,285.179992,284.790008,285.070007,130535.0
1682095800,0,2023-04-21 16:50:00,285.059997,285.329895,284.880004,285.200012,118799.0
1682096100,0,2023-04-21 16:55:00,285.190002,285.350006,285.070007,285.089996,90589.0
1682096400,0,2023-04-21 17:00:00,285.070007,285.260009,285.029998,285.214996,106567.0
1682096700,0,2023-04-21 17:05:00,285.220001,285.549987,285.195007,285.549987,131006.0
1682097000,0,2023-04-21 17:10:00,285.549987,285.559997,285.059997,285.191589,117908.0
1682097300,0,2023-04-21 17:15:00,285.200012,285.359985,284.809997,285.040008,513405.0
1682097600,0,2023-04-21 17:20:00,285.019989,285.109985,284.920013,285.019989,98871.0
1682097900,0,2023-04-21 17:25:00,285.010009,285.140014,284.940002,285.109985,113104.0
1682098200,0,2023-04-21 17:30:00,285.119995,285.579589,285.089996,285.29071,156521.0
1682098500,0,2023-04-21 17:35:00,285.299987,285.589996,285.259887,285.570007,122354.0
1682098800,0,2023-04-21 17:40:00,285.570007,285.880004,285.519989,285.609985,181453.0
1682099100,0,2023-04-21 17:45:00,285.609985,285.839996,285.575012,285.679992,134884.0
1682099400,0,2023-04-21 17:50:00,285.700012,285.75,285.559997,285.619995,107517.0
1682099700,0,2023-04-21 17:55:00,285.619995,285.850006,285.5,285.760009,152411.0
1682100000,0,2023-04-21 18:00:00,285.769989,286.170013,285.769989,286.0,211982.0
1682100300,0,2023-04-21 18:05:00,286.0,286.100006,285.850006,286.040008,127010.0
1682100600,0,2023-04-21 18:10:00,286.040008,286.179992,286.0,286.079986,96446.0
1682100900,0,2023-04-21 18:15:00,286.070007,286.269989,285.970001,286.070007,247199.0
1682101200,0,2023-04-21 18:20:00,286.079986,286.220001,286.0,286.160003,121893.0
1682101500,0,2023-04-21 18:25:00,286.131286,286.149993,285.897003,285.929992,120521.0
1682101800,0,2023-04-21 18:30:00,285.950012,286.079986,285.660003,285.869995,137749.0
1682102100,0,2023-04-21 18:35:00,285.859985,285.920013,285.589996,285.920013,132464.0
1682102400,0,2023-04-21 18:40:00,285.899993,286.070007,285.73999,285.767608,136422.0
1682102700,0,2023-04-21 18:45:00,285.779998,285.779998,285.450012,285.709991,179408.0
1682103000,0,2023-04-21 18:50:00,285.690002,285.690002,285.48999,285.559997,88877.0
1682103300,0,2023-04-21 18:55:00,285.55661,285.660003,285.48001,285.609985,146080.0
1682103600,0,2023-04-21 19:00:00,285.600006,285.880004,285.339996,285.359985,195075.0
1682103900,0,2023-04-21 19:05:00,285.359985,285.399993,285.010009,285.179992,109783.0
1682104200,0,2023-04-21 19:10:00,285.190002,285.279907,285.109985,285.149993,136727.0
1682104500,0,2023-04-21 19:15:00,285.130004,285.5,285.103912,285.309997,185853.0
1682104800,0,2023-04-21 19:20:00,285.339996,285.589904,285.329986,285.540008,233429.0
1682105100,0,2023-04-21 19:25:00,285.519989,285.839996,285.459991,285.786499,186941.0
1682105400,0,2023-04-21 19:30:00,285.790008,285.829986,285.670013,285.75241,178919.0
1682105700,0,2023-04-21 19:35:00,285.760009,285.829986,285.559997,285.570007,199045.0
1682106000,0,2023-04-21 19:40:00,285.560089,285.630004,285.200012,285.309997,281543.0
1682106300,0,2023-04-21 19:45:00,285.290008,285.410003,285.059997,285.290008,288972.0
1682106600,0,2023-04-21 19:50:00,285.299987,285.570007,285.160003,285.5,265966.0
1682106900,0,2023-04-21 19:55:00,285.5,285.920013,285.410003,285.790008,642052.0
1682343000,0,2023-04-24 13:30:00,282.089996,283.470001,281.253509,283.070007,1940735.0
1682343300,0,2023-04-24 13:35:00,283.049987,284.23001,283.019989,283.920013,521808.0
1682343600,0,2023-04-24 13:40:00,283.910003,284.950012,283.799987,284.470001,523410.0
1682343900,0,2023-04-24 13:45:00,284.510009,284.75,284.220001,284.329986,491356.0
1682344200,0,2023-04-24 13:50:00,284.329986,284.820007,284.23999,284.668914,394195.0
1682344500,0,2023-04-24 13:55:00,284.674896,284.790008,283.929992,284.040008,297446.0
1682344800,0,2023-04-24 14:00:00,284.029998,284.069885,283.570007,283.829986,391204.0
1682345100,0,2023-04-24 14:05:00,283.840087,283.899993,283.325012,283.450012,470399.0
1682345400,0,2023-04-24 14:10:00,283.459991,284.220001,283.320007,283.790008,340703.0
1682345700,0,2023-04-24 14:15:00,283.799987,283.859985,283.359985,283.734191,233362.0
1682346000,0,2023-04-24 14:20:00,283.73999,283.910003,283.600006,283.90921,247843.0
1682346300,0,2023-04-24 14:25:00,283.894989,284.070007,283.674987,283.829986,212421.0
1682346600,0,2023-04-24 14:30:00,283.839996,284.019989,283.472686,283.472686,268130.0
1682346900,0,2023-04-24 14:35:00,283.470001,283.600006,282.399993,282.471313,405348.0
1682347200,0,2023-04-24 14:40:00,282.48001,282.970001,282.429992,282.869995,305702.0
1682347500,0,2023-04-24 14:45:00,282.850006,283.177185,282.73001,282.970001,290883.0
1682347800,0,2023-04-24 14:50:00,282.994995,283.100006,282.555206,283.019989,182964.0
1682348100,0,2023-04-24 14:55:00,283.019989,283.720001,283.015014,283.630004,256372.0
1682348400,0,2023-04-24 15:00:00,283.619995,283.820007,283.174987,283.299987,240871.0
1682348700,0,2023-04-24 15:05:00,283.290008,283.630004,283.0,283.024993,221292.0
1682349000,0,2023-04-24 15:10:00,283.024993,283.410003,282.75,282.769989,196008.0
1682349300,0,2023-04-24 15:15:00,282.759887,282.940002,282.440002,282.632202,354554.0
1682349600,0,2023-04-24 15:20:00,282.640014,282.684997,282.049987,282.149993,298110.0
1682349900,0,2023-04-24 15:25:00,282.160003,282.23999,281.625,281.760009,361499.0
1682350200,0,2023-04-24 15:30:00,281.73001,282.019989,280.559997,280.769989,527643.0
1682350500,0,2023-04-24 15:35:00,280.765594,281.019989,280.540008,280.765014,390769.0
1682350800,0,2023-04-24 15:40:00,280.769989,281.019989,279.649993,279.670013,660106.0
1682351100,0,2023-04-24 15:45:00,279.679992,279.679992,278.720001,278.869995,817445.0
1682351400,0,2023-04-24 15:50:00,278.885009,279.164001,278.760009,278.98999,516644.0
1682351700,0,2023-04-24 15:55:00,278.98001,279.559997,278.894989,279.359985,480597.0
1682352000,0,2023-04-24 16:00:00,279.359985,280.059997,279.350006,280.055206,360260.0
1682352300,0,2023-04-24 16:05:00,280.130004,280.429992,279.720001,279.799987,240793.0
1682352600,0,2023-04-24 16:10:00,279.809997,279.899993,279.459991,279.529998,256983.0
1682352900,0,2023-04-24 16:15:00,279.510009,279.970001,279.25,279.970001,260896.0
1682353200,0,2023-04-24 16:20:00,279.98001,280.179992,279.850006,280.059997,235597.0
1682353500,0,2023-04-24 16:25:00,280.066314,280.079986,279.899993,280.040008,197459.0
1682353800,0,2023-04-24 16:30:00,280.040008,280.087188,279.746887,279.790008,267046.0
1682354100,0,2023-04-24 16:35:00,279.785003,280.140014,279.785003,280.100006,253995.0
1682354400,0,2023-04-24 16:40:00,280.100006,280.149993,279.970001,280.040008,215248.0
1682354700,0,2023-04-24 16:45:00,280.029998,280.049987,279.760009,279.964996,126452.0
1682355000,0,2023-04-24 16:50:00,279.98001,280.140014,279.950103,280.100006,173326.0
1682355300,0,2023-04-24 16:55:00,280.089813,280.559997,280.0,280.470001,303443.0
1682355600,0,2023-04-24 17:00:00,280.48001,280.579986,280.220001,280.492309,140691.0
1682355900,0,2023-04-24 17:05:00,280.48001,280.498413,280.130004,280.160003,168355.0
1682356200,0,2023-04-24 17:10:00,280.130004,280.429992,280.010009,280.379913,179592.0
1682356500,0,2023-04-24 17:15:00,280.380004,280.450012,280.119995,280.160003,158483.0
1682356800,0,2023-04-24 17:20:00,280.170013,280.320007,280.11499,280.200012,153280.0
1682357100,0,2023-04-24 17:25:00,280.190002,280.48999,280.177612,280.48999,176741.0
1682357400,0,2023-04-24 17:30:00,280.5,280.510009,280.309997,280.309997,168110.0
1682357700,0,2023-04-24 17:35:00,280.309997,280.478302,280.269989,280.429992,166205.0
1682358000,0,2023-04-24 17:40:00,280.429992,280.510009,280.410095,280.48001,148772.0
1682358300,0,2023-04-24 17:45:00,280.48001,280.510009,280.339996,280.420013,141537.0
1682358600,0,2023-04-24 17:50:00,280.420013,280.869995,280.420013,280.840087,236837.0
1682358900,0,2023-04-24 17:55:00,280.859985,281.190002,280.850006,281.009887,259675.0
1682359200,0,2023-04-24 18:00:00,281.010009,281.5,281.0,281.380004,253659.0
1682359500,0,2023-04-24 18:05:00,281.369995,281.570007,281.160003,281.161987,249502.0
1682359800,0,2023-04-24 18:10:00,281.160003,281.470001,281.149993,281.43991,205643.0
1682360100,0,2023-04-24 18:15:00,281.440002,281.799987,281.369995,281.535003,265617.0
1682360400,0,2023-04-24 18:20:00,281.535003,281.910003,281.399993,281.410095,291041.0
1682360700,0,2023-04-24 18:25:00,281.415985,281.44989,281.279998,281.359985,137304.0
1682361000,0,2023-04-24 18:30:00,281.390014,281.450012,281.019989,281.119995,156810.0
1682361300,0,2023-04-24 18:35:00,281.100006,281.279907,281.089996,281.149993,143132.0
1682361600,0,2023-04-24 18:40:00,281.130004,281.220001,281.060089,281.10501,141644.0
1682361900,0,2023-04-24 18:45:00,281.100006,281.200012,280.959991,281.179992,209645.0
1682362200,0,2023-04-24 18:50:00,281.170013,281.450012,281.100006,281.431091,226581.0
1682362500,0,2023-04-24 18:55:00,281.450012,281.600006,281.410003,281.48001,174850.0
1682362800,0,2023-04-24 19:00:00,281.48001,281.679992,281.432006,281.545013,141856.0
1682363100,0,2023-04-24 19:05:00,281.549987,281.75,281.489898,281.674987,182647.0
1682363400,0,2023-04-24 19:10:00,281.679992,281.859985,281.609985,281.690002,227200.0
1682363700,0,2023-04-24 19:15:00,281.679992,281.700012,281.5,281.690002,180316.0
1682364000,0,2023-04-24 19:20:00,281.670104,281.700012,281.329986,281.339996,265846.0
1682364300,0,2023-04-24 19:25:00,281.339996,281.630004,281.299987,281.540008,184915.0
1682364600,0,2023-04-24 19:30:00,281.540008,281.709991,281.529998,281.619995,255087.0
1682364900,0,2023-04-24 19:35:00,281.609985,281.809997,281.464202,281.690002,284203.0
1682365200,0,2023-04-24 19:40:00,281.670013,281.829986,281.557495,281.595001,224491.0
1682365500,0,2023-04-24 19:45:00,281.595001,281.890014,281.589996,281.86499,277428.0
1682365800,0,2023-04-24 19:50:00,281.859985,281.929992,281.48999,281.529998,467042.0
1682366100,0,2023-04-24 19:55:00,281.559997,281.98001,281.25,281.850006,1115607.0
1682429400,0,2023-04-25 13:30:00,279.510009,279.98999,278.975006,279.389892,2637015.0
1682429700,0,2023-04-25 13:35:00,279.350006,280.5,279.070007,279.934997,532341.0
1682430000,0,2023-04-25 13:40:00,279.939788,281.600006,279.899993,281.299987,625664.0
1682430300,0,2023-04-25 13:45:00,281.304992,281.459991,280.010009,280.709991,581516.0
1682430600,0,2023-04-25 13:50:00,280.720001,280.899993,280.299987,280.35501,315732.0
1682430900,0,2023-04-25 13:55:00,280.369995,280.829986,280.089996,280.819885,305210.0
1682431200,0,2023-04-25 14:00:00,280.790008,281.010009,280.133697,280.140014,360025.0
1682431500,0,2023-04-25 14:05:00,280.119995,280.600006,279.619995,279.820007,430082.0
1682431800,0,2023-04-25 14:10:00,279.809997,279.850006,279.049987,279.510009,424048.0
1682432100,0,2023-04-25 14:15:00,279.48999,279.73999,278.929992,279.059997,356075.0
1682432400,0,2023-04-25 14:20:00,279.040008,279.399993,278.790008,279.269989,476171.0
1682432700,0,2023-04-25 14:25:00,279.279998,279.559997,279.079986,279.319885,319824.0
1682433000,0,2023-04-25 14:30:00,279.320007,279.48001,279.0,279.119995,289477.0
1682433300,0,2023-04-25 14:35:00,279.100006,279.609008,278.940002,279.570007,391732.0
1682433600,0,2023-04-25 14:40:00,279.570007,280.045013,279.515014,279.709991,288578.0
1682433900,0,2023-04-25 14:45:00,279.690002,280.089996,279.450012,279.869995,239164.0
1682434200,0,2023-04-25 14:50:00,279.880004,279.890014,279.450012,279.578002,188225.0
1682434500,0,2023-04-25 14:55:00,279.579986,279.869995,279.290008,279.75,169488.0
1682434800,0,2023-04-25 15:00:00,279.779998,280.010009,279.660003,279.929107,349127.0
1682435100,0,2023-04-25 15:05:00,279.920013,280.059997,279.570007,280.049987,208514.0
1682435400,0,2023-04-25 15:10:00,280.070007,280.399993,280.070007,280.359985,346177.0
1682435700,0,2023-04-25 15:15:00,280.369995,280.429992,280.119995,280.359985,215242.0
1682436000,0,2023-04-25 15:20:00,280.380004,280.48001,279.671203,279.73001,316925.0
1682436300,0,2023-04-25 15:25:00,279.709991,279.73999,279.320007,279.369995,248855.0
1682436600,0,2023-04-25 15:30:00,279.350006,279.440002,278.929992,279.154998,303526.0
1682436900,0,2023-04-25 15:35:00,279.154998,279.160003,278.809997,278.909912,326242.0
1682437200,0,2023-04-25 15:40:00,278.910003,279.130004,278.769989,278.839996,313156.0
1682437500,0,2023-04-25 15:45:00,278.852294,278.959991,278.369995,278.459991,459104.0
1682437800,0,2023-04-25 15:50:00,278.459991,278.459991,277.619995,277.849914,567418.0
1682438100,0,2023-04-25 15:55:00,277.829986,278.320007,277.760009,278.269989,299714.0
1682438400,0,2023-04-25 16:00:00,278.279998,278.369995,277.769989,277.894989,444856.0
1682438700,0,2023-04-25 16:05:00,277.894989,277.940002,277.559997,277.733703,277327.0
1682439000,0,2023-04-25 16:10:00,277.720001,277.850006,277.440002,277.545013,336734.0
1682439300,0,2023-04-25 16:15:00,277.540008,277.859985,277.330413,277.815002,273933.0
1682439600,0,2023-04-25 16:20:00,277.815002,278.100006,277.815002,277.970001,202054.0
1682439900,0,2023-04-25 16:25:00,277.959991,278.100006,277.859985,278.070007,198653.0
1682440200,0,2023-04-25 16:30:00,278.070007,278.089996,277.380004,277.48999,264596.0
1682440500,0,2023-04-25 16:35:00,277.5,277.630004,277.279998,277.540008,235439.0
1682440800,0,2023-04-25 16:40:00,277.529998,277.559997,277.049987,277.140014,386458.0
1682441100,0,2023-04-25 16:45:00,277.135009,277.339996,277.0,277.140014,331502.0
1682441400,0,2023-04-25 16:50:00,277.170013,277.519989,277.170013,277.48999,209362.0
1682441700,0,2023-04-25 16:55:00,277.48001,277.959991,277.410003,277.945007,238887.0
1682442000,0,2023-04-25 17:00:00,277.945007,278.290008,277.820007,278.241302,284630.0
1682442300,0,2023-04-25 17:05:00,278.255004,278.463897,277.800109,277.98001,260885.0
1682442600,0,2023-04-25 17:10:00,277.98001,278.428192,277.890014,278.070007,306478.0
1682442900,0,2023-04-25 17:15:00,278.049987,278.149993,277.23001,277.880004,284164.0
1682443200,0,2023-04-25 17:20:00,277.894989,278.209991,277.640014,277.880004,238521.0
1682443500,0,2023-04-25 17:25:00,277.859985,278.510009,277.589996,278.339904,262963.0
1682443800,0,2023-04-25 17:30:00,278.350006,278.5,277.970001,277.970001,229264.0
1682444100,0,2023-04-25 17:35:00,277.970001,278.149993,277.875,277.940002,221893.0
1682444400,0,2023-04-25 17:40:00,277.927093,278.170013,277.839996,278.140014,232876.0
1682444700,0,2023-04-25 17:45:00,278.119995,278.130004,277.649993,277.850006,291551.0
1682445000,0,2023-04-25 17:50:00,277.890014,278.019989,277.781494,277.890106,136946.0
1682445300,0,2023-04-25 17:55:00,277.890014,278.070007,277.839996,277.850006,205510.0
1682445600,0,2023-04-25 18:00:00,277.859985,278.130004,277.839996,277.899993,233327.0
1682445900,0,2023-04-25 18:05:00,277.895507,278.119995,277.640014,277.720001,327943.0
1682446200,0,2023-04-25 18:10:00,277.738891,277.850006,276.899993,276.924987,461484.0
1682446500,0,2023-04-25 18:15:00,276.910003,276.970001,276.545013,276.820007,477289.0
1682446800,0,2023-04-25 18:20:00,276.809997,276.970001,276.559997,276.709991,295996.0
1682447100,0,2023-04-25 18:25:00,276.720001,277.0,276.690002,276.975494,395258.0
1682447400,0,2023-04-25 18:30:00,276.98001,277.070007,276.839996,276.970001,266652.0
1682447700,0,2023-04-25 18:35:00,276.98001,277.25,276.929992,277.140014,341846.0
1682448000,0,2023-04-25 18:40:00,277.140014,277.149993,276.309997,276.440002,461733.0
1682448300,0,2023-04-25 18:45:00,276.440002,276.950012,276.260009,276.910003,316846.0
1682448600,0,2023-04-25 18:50:00,276.940002,277.035003,276.649993,276.670013,238043.0
1682448900,0,2023-04-25 18:55:00,276.670013,276.899993,276.579986,276.820007,255029.0
1682449200,0,2023-04-25 19:00:00,276.815002,277.100006,276.690002,276.820007,332034.0
1682449500,0,2023-04-25 19:05:00,276.820007,277.360412,276.769989,277.079986,291998.0
1682449800,0,2023-04-25 19:10:00,277.059997,277.200012,276.839996,277.005004,347412.0
1682450100,0,2023-04-25 19:15:00,277.005004,277.079986,276.679992,276.785003,473634.0
1682450400,0,2023-04-25 19:20:00,276.785003,276.839996,276.491302,276.684997,473403.0
1682450700,0,2023-04-25 19:25:00,276.640014,276.720001,276.100006,276.269989,500484.0
1682451000,0,2023-04-25 19:30:00,276.290008,276.839996,276.267791,276.625,579183.0
1682451300,0,2023-04-25 19:35:00,276.619995,276.650909,275.899993,275.920013,622275.0
1682451600,0,2023-04-25 19:40:00,275.924987,276.200012,275.809997,276.079986,622772.0
1682451900,0,2023-04-25 19:45:00,276.079986,276.359985,275.880004,275.904998,676966.0
1682452200,0,2023-04-25 19:50:00,275.890014,276.589996,275.679992,276.359985,1091165.0
1682452500,0,2023-04-25 19:55:00,276.350006,276.369995,275.369995,275.559997,1877244.0
1682515800,0,2023-04-26 13:30:00,296.700012,297.299987,294.600006,294.684997,8493086.0
1682516100,0,2023-04-26 13:35:00,294.720001,295.820007,294.215789,295.799987,2428004.0
1682516400,0,2023-04-26 13:40:00,295.809997,295.829986,292.73001,293.790008,2021060.0
1682516700,0,2023-04-26 13:45:00,293.809997,295.0,293.739013,294.178588,1501410.0
1682517000,0,2023-04-26 13:50:00,294.165985,295.350006,293.700012,294.880004,1404968.0
1682517300,0,2023-04-26 13:55:00,294.859985,295.0,294.140594,294.890014,1017024.0
1682517600,0,2023-04-26 14:00:00,294.850006,294.850006,293.519989,293.950012,922284.0
1682517900,0,2023-04-26 14:05:00,293.954986,294.880004,293.890014,294.709991,823762.0
1682518200,0,2023-04-26 14:10:00,294.700012,295.299987,294.190002,294.779998,1353626.0
1682518500,0,2023-04-26 14:15:00,294.73001,295.73001,294.190002,294.488403,1347232.0
1682518800,0,2023-04-26 14:20:00,294.459991,294.763885,294.040008,294.648498,815806.0
1682519100,0,2023-04-26 14:25:00,294.630004,295.464996,294.630004,295.320007,1148221.0
1682519400,0,2023-04-26 14:30:00,295.329986,296.059997,295.299987,295.98999,1193824.0
1682519700,0,2023-04-26 14:35:00,295.98001,296.410003,295.890014,296.110107,983210.0
1682520000,0,2023-04-26 14:40:00,296.109985,296.130004,295.700012,295.700408,786218.0
1682520300,0,2023-04-26 14:45:00,295.700012,296.0,295.600006,295.829986,573150.0
1682520600,0,2023-04-26 14:50:00,295.829986,295.910003,295.25,295.691101,675032.0
1682520900,0,2023-04-26 14:55:00,295.690002,296.279998,295.380004,296.049987,868703.0
1682521200,0,2023-04-26 15:00:00,296.130004,296.209991,295.549987,295.755004,666761.0
1682521500,0,2023-04-26 15:05:00,295.779998,296.440002,295.637512,296.314208,625947.0
1682521800,0,2023-04-26 15:10:00,296.309997,296.350006,295.459991,296.050598,587774.0
1682522100,0,2023-04-26 15:15:00,296.054992,296.23999,296.019989,296.190002,370764.0
1682522400,0,2023-04-26 15:20:00,296.209991,296.98999,296.150604,296.899993,910801.0
1682522700,0,2023-04-26 15:25:00,296.910003,297.179992,296.619995,297.101593,718893.0
1682523000,0,2023-04-26 15:30:00,297.100006,297.890014,296.73999,297.804992,817647.0
1682523300,0,2023-04-26 15:35:00,297.804992,298.0,297.500091,297.878997,752272.0
1682523600,0,2023-04-26 15:40:00,297.875,298.196685,297.459991,297.48999,724218.0
1682523900,0,2023-04-26 15:45:00,297.5,297.600006,297.100006,297.299987,437105.0
1682524200,0,2023-04-26 15:50:00,297.299987,297.98001,297.260009,297.744995,541515.0
1682524500,0,2023-04-26 15:55:00,297.73001,298.660003,297.725006,298.657989,684257.0
1682524800,0,2023-04-26 16:00:00,298.650085,299.100006,298.350006,298.429992,1050151.0
1682525100,0,2023-04-26 16:05:00,298.429992,298.850006,298.128509,298.793914,657803.0
1682525400,0,2023-04-26 16:10:00,298.790008,298.934997,298.339996,298.595001,471390.0
1682525700,0,2023-04-26 16:15:00,298.609985,298.940002,298.160003,298.730499,609378.0
1682526000,0,2023-04-26 16:20:00,298.73001,299.410003,298.600006,299.410003,818904.0
1682526300,0,2023-04-26 16:25:00,299.400299,299.570007,299.029998,299.029998,644499.0
1682526600,0,2023-04-26 16:30:00,299.049987,299.130004,298.410003,298.430114,642899.0
1682526900,0,2023-04-26 16:35:00,298.429992,298.429992,297.890014,298.160003,532383.0
1682527200,0,2023-04-26 16:40:00,298.160003,298.25,297.859985,298.135009,333705.0
1682527500,0,2023-04-26 16:45:00,298.149993,298.23001,297.649993,297.649993,371259.0
1682527800,0,2023-04-26 16:50:00,297.644989,297.690002,297.265014,297.359985,456552.0
1682528100,0,2023-04-26 16:55:00,297.325012,297.350006,296.73999,296.934997,511208.0
1682528400,0,2023-04-26 17:00:00,296.929992,297.359985,296.803009,297.294891,489419.0
1682528700,0,2023-04-26 17:05:00,297.279998,297.429992,296.899993,297.174987,427143.0
1682529000,0,2023-04-26 17:10:00,297.170013,297.714996,297.149993,297.656188,358251.0
1682529300,0,2023-04-26 17:15:00,297.654296,297.757995,297.290008,297.600006,432728.0
1682529600,0,2023-04-26 17:20:00,297.589996,297.589996,297.130004,297.309997,274209.0
1682529900,0,2023-04-26 17:25:00,297.309997,297.369995,297.16101,297.220001,248142.0
1682530200,0,2023-04-26 17:30:00,297.220001,297.299987,296.779998,297.290008,304838.0
1682530500,0,2023-04-26 17:35:00,297.279998,297.279998,296.570007,296.73999,295635.0
1682530800,0,2023-04-26 17:40:00,296.713592,296.899993,296.549987,296.850006,251484.0
1682531100,0,2023-04-26 17:45:00,296.829986,296.869995,295.170013,295.958709,498335.0
1682531400,0,2023-04-26 17:50:00,295.930114,296.070007,295.660003,295.839996,353046.0
1682531700,0,2023-04-26 17:55:00,295.839996,296.079986,295.519989,296.04251,391006.0
1682532000,0,2023-04-26 18:00:00,296.070007,296.109985,295.640014,295.950012,339285.0
1682532300,0,2023-04-26 18:05:00,295.958587,296.070007,295.769989,295.924987,275955.0
1682532600,0,2023-04-26 18:10:00,295.929992,295.929992,295.549987,295.880004,314902.0
1682532900,0,2023-04-26 18:15:00,295.899993,295.920013,295.570007,295.710113,207284.0
1682533200,0,2023-04-26 18:20:00,295.700012,295.969909,295.410003,295.964996,314028.0
1682533500,0,2023-04-26 18:25:00,295.970001,296.329986,295.929992,295.98001,469765.0
1682533800,0,2023-04-26 18:30:00,295.970001,295.975006,295.140014,295.279998,398331.0
1682534100,0,2023-04-26 18:35:00,295.290008,295.369995,294.649993,295.190002,556700.0
1682534400,0,2023-04-26 18:40:00,295.170013,295.380004,295.040008,295.25,333071.0
1682534700,0,2023-04-26 18:45:00,295.23999,295.690002,295.100006,295.617889,375352.0
1682535000,0,2023-04-26 18:50:00,295.589996,295.690002,295.380004,295.5,294264.0
1682535300,0,2023-04-26 18:55:00,295.48999,295.510009,295.209991,295.350006,289232.0
1682535600,0,2023-04-26 19:00:00,295.380004,295.48001,295.170013,295.179992,261604.0
1682535900,0,2023-04-26 19:05:00,295.179992,295.484985,295.170013,295.339996,320000.0
1682536200,0,2023-04-26 19:10:00,295.350006,295.850006,295.320007,295.683105,427976.0
1682536500,0,2023-04-26 19:15:00,295.670013,295.670013,295.260009,295.309997,289037.0
1682536800,0,2023-04-26 19:20:00,295.329986,295.600006,295.290008,295.404998,318565.0
1682537100,0,2023-04-26 19:25:00,295.399993,295.720001,295.300903,295.714996,341311.0
1682537400,0,2023-04-26 19:30:00,295.720001,295.904998,295.390014,295.399993,454919.0
1682537700,0,2023-04-26 19:35:00,295.399993,295.512695,295.109985,295.299987,415877.0
1682538000,0,2023-04-26 19:40:00,295.309997,295.759887,295.119995,295.609985,546408.0
1682538300,0,2023-04-26 19:45:00,295.619995,296.029998,295.549987,295.829986,693379.0
1682538600,0,2023-04-26 19:50:00,295.829986,295.829986,295.100006,295.339996,948552.0
1682538900,0,2023-04-26 19:55:00,295.339996,296.040008,295.299987,295.350006,1741595.0
1682602200,0,2023-04-27 13:30:00,295.970001,297.309997,295.25,297.149993,1800819.0
1682602500,0,2023-04-27 13:35:00,297.130004,299.380004,296.75,298.868896,1546596.0
1682602800,0,2023-04-27 13:40:00,298.920013,300.0,298.070007,299.890014,1536156.0
1682603100,0,2023-04-27 13:45:00,299.890014,300.0,299.090087,299.819,949550.0
1682603400,0,2023-04-27 13:50:00,299.790008,301.350006,299.329986,300.934997,2205461.0
1682603700,0,2023-04-27 13:55:00,300.929992,301.399993,300.160003,300.325012,977652.0
1682604000,0,2023-04-27 14:00:00,300.320007,301.290008,300.179992,300.98999,891991.0
1682604300,0,2023-04-27 14:05:00,300.98999,301.450012,300.589996,301.409088,769278.0
1682604600,0,2023-04-27 14:10:00,301.409912,301.769989,300.910003,301.709991,1066696.0
1682604900,0,2023-04-27 14:15:00,301.709991,301.940002,301.209991,301.274993,827087.0
1682605200,0,2023-04-27 14:20:00,301.265014,301.600006,300.799987,301.380004,617710.0
1682605500,0,2023-04-27 14:25:00,301.380004,301.75,301.23999,301.609985,454627.0
1682605800,0,2023-04-27 14:30:00,301.630004,302.179992,301.48001,302.149993,764706.0
1682606100,0,2023-04-27 14:35:00,302.149993,302.540405,302.029998,302.279998,740194.0
1682606400,0,2023-04-27 14:40:00,302.812103,303.160003,302.709991,303.0,1159495.0
1682606700,0,2023-04-27 14:45:00,303.0,303.015014,302.23001,302.440002,616280.0
1682607000,0,2023-04-27 14:50:00,302.434997,302.779998,302.420013,302.649993,432802.0
1682607300,0,2023-04-27 14:55:00,302.640014,302.839996,302.459991,302.610809,480193.0
1682607600,0,2023-04-27 15:00:00,302.619995,303.019989,302.559997,302.799987,503404.0
1682607900,0,2023-04-27 15:05:00,302.790008,302.970001,302.010009,302.329986,395620.0
1682608200,0,2023-04-27 15:10:00,302.339996,302.890014,302.274993,302.826599,701821.0
1682608500,0,2023-04-27 15:15:00,302.820007,303.25,302.73999,302.932403,600927.0
1682608800,0,2023-04-27 15:20:00,302.950012,303.23001,302.850006,303.160003,350285.0
1682609100,0,2023-04-27 15:25:00,303.200012,303.5,303.019989,303.084991,525488.0
1682609400,0,2023-04-27 15:30:00,303.089996,303.48001,303.059997,303.234985,398497.0
1682609700,0,2023-04-27 15:35:00,303.234985,303.48999,303.070007,303.390014,332154.0
1682610000,0,2023-04-27 15:40:00,303.390014,303.75,303.269989,303.390014,427016.0
1682610300,0,2023-04-27 15:45:00,303.420013,303.440002,303.130004,303.350006,272153.0
1682610600,0,2023-04-27 15:50:00,303.359985,303.390014,302.630004,302.899993,499590.0
1682610900,0,2023-04-27 15:55:00,302.899993,302.920013,302.575012,302.714996,339868.0
1682611200,0,2023-04-27 16:00:00,302.720001,302.884613,302.670013,302.690002,243298.0
1682611500,0,2023-04-27 16:05:00,302.679992,302.869995,302.410003,302.869995,322495.0
1682611800,0,2023-04-27 16:10:00,302.859985,302.970001,302.640014,302.859985,322224.0
1682612100,0,2023-04-27 16:15:00,302.869995,302.98001,302.75,302.869995,303715.0
1682612400,0,2023-04-27 16:20:00,302.851287,302.863098,302.440002,302.75,243273.0
1682612700,0,2023-04-27 16:25:00,302.765014,303.0,302.679992,302.779998,188835.0
1682613000,0,2023-04-27 16:30:00,302.790008,302.950012,302.779998,302.839996,169743.0
1682613300,0,2023-04-27 16:35:00,302.829986,302.98001,302.73999,302.922302,357125.0
1682613600,0,2023-04-27 16:40:00,302.910003,303.070007,302.75,303.029998,264948.0
1682613900,0,2023-04-27 16:45:00,303.020904,303.070007,302.850006,303.029998,208098.0
1682614200,0,2023-04-27 16:50:00,303.024993,303.059997,302.799987,302.809997,237629.0
1682614500,0,2023-04-27 16:55:00,302.807708,302.851806,302.589996,302.64801,245035.0
1682614800,0,2023-04-27 17:00:00,302.649993,302.790008,302.100006,302.590515,417344.0
1682615100,0,2023-04-27 17:05:00,302.579986,302.579986,302.279998,302.445007,216788.0
1682615400,0,2023-04-27 17:10:00,302.440002,302.760009,302.369995,302.720001,288533.0
1682615700,0,2023-04-27 17:15:00,302.723297,302.940002,302.660003,302.804992,288304.0
1682616000,0,2023-04-27 17:20:00,302.809997,303.345001,302.779998,303.339996,309183.0
1682616300,0,2023-04-27 17:25:00,303.320007,303.519989,303.230499,303.230499,305930.0
1682616600,0,2023-04-27 17:30:00,303.23999,303.290008,302.950012,303.065307,229986.0
1682616900,0,2023-04-27 17:35:00,303.049987,303.390014,303.035003,303.201995,224025.0
1682617200,0,2023-04-27 17:40:00,303.220001,303.290008,303.062011,303.179992,160578.0
1682617500,0,2023-04-27 17:45:00,303.190307,303.279998,302.670013,302.764404,315683.0
1682617800,0,2023-04-27 17:50:00,302.769897,303.369995,302.761993,303.299987,212281.0
1682618100,0,2023-04-27 17:55:00,303.309997,303.410003,303.179992,303.279998,235242.0
1682618400,0,2023-04-27 18:00:00,303.290008,303.679992,303.244995,303.589996,259956.0
1682618700,0,2023-04-27 18:05:00,303.584991,303.75,303.540008,303.660003,275095.0
1682619000,0,2023-04-27 18:10:00,303.649993,303.760009,303.220001,303.570007,357731.0
1682619300,0,2023-04-27 18:15:00,303.589996,303.820007,303.549987,303.75,284301.0
1682619600,0,2023-04-27 18:20:00,303.755004,303.850006,303.690002,303.760009,242672.0
1682619900,0,2023-04-27 18:25:00,303.75,303.779998,303.510009,303.579986,360290.0
1682620200,0,2023-04-27 18:30:00,303.570098,303.769989,303.570098,303.609985,278361.0
1682620500,0,2023-04-27 18:35:00,303.619903,303.760009,303.269989,303.73999,277477.0
1682620800,0,2023-04-27 18:40:00,303.744995,303.75,303.570007,303.73001,216582.0
1682621100,0,2023-04-27 18:45:00,303.73001,303.760009,303.529998,303.720092,242253.0
1682621400,0,2023-04-27 18:50:00,303.725006,303.779998,303.619995,303.73999,311269.0
1682621700,0,2023-04-27 18:55:00,303.744995,304.089996,303.73999,304.049987,582374.0
1682622000,0,2023-04-27 19:00:00,304.049987,304.429992,303.940002,304.350006,371654.0
1682622300,0,2023-04-27 19:05:00,304.35501,304.799987,304.310089,304.763214,444826.0
1682622600,0,2023-04-27 19:10:00,304.58139,304.670013,304.390014,304.624694,518088.0
1682622900,0,2023-04-27 19:15:00,304.619995,304.98001,304.609985,304.880004,563477.0
1682623200,0,2023-04-27 19:20:00,304.869995,305.170013,304.73001,304.73001,868105.0
1682623500,0,2023-04-27 19:25:00,304.73001,304.950012,304.690002,304.834991,349118.0
1682623800,0,2023-04-27 19:30:00,304.829986,304.920013,304.630004,304.859985,410553.0
1682624100,0,2023-04-27 19:35:00,304.867706,305.0,304.809997,304.890014,420696.0
1682624400,0,2023-04-27 19:40:00,304.880004,304.970001,304.700012,304.829986,466434.0
1682624700,0,2023-04-27 19:45:00,304.820007,304.921997,304.684997,304.845001,534161.0
1682625000,0,2023-04-27 19:50:00,304.829986,305.130004,304.320007,304.964996,1099747.0
1682625300,0,2023-04-27 19:55:00,304.959991,305.200012,304.459991,304.679992,1664899.0
1682688600,0,2023-04-28 13:30:00,304.010009,304.700012,303.309997,303.881195,1767777.0
1682688900,0,2023-04-28 13:35:00,303.839996,305.890014,303.640014,305.790008,1059972.0
1682689200,0,2023-04-28 13:40:00,305.790008,306.179992,305.010009,305.440002,1028449.0
1682689500,0,2023-04-28 13:45:00,305.390014,306.049987,305.279998,305.984985,641913.0
1682689800,0,2023-04-28 13:50:00,305.950012,307.329986,305.820007,307.070007,1208968.0
1682690100,0,2023-04-28 13:55:00,307.029998,307.200012,306.709991,307.029998,758009.0
1682690400,0,2023-04-28 14:00:00,307.059997,307.059997,306.420013,306.850006,625418.0
1682690700,0,2023-04-28 14:05:00,306.839996,307.549987,306.679992,307.369995,823253.0
1682691000,0,2023-04-28 14:10:00,307.359985,308.070007,307.200012,308.048614,849958.0
1682691300,0,2023-04-28 14:15:00,308.040008,308.334991,307.970001,308.209991,713719.0
1682691600,0,2023-04-28 14:20:00,308.209991,308.721099,307.709991,308.549987,708711.0
1682691900,0,2023-04-28 14:25:00,308.559997,308.929992,308.450012,308.816101,719600.0
1682692200,0,2023-04-28 14:30:00,308.799987,308.799987,308.010009,308.113891,572482.0
1682692500,0,2023-04-28 14:35:00,308.109985,308.109985,306.940002,307.429992,923039.0
1682692800,0,2023-04-28 14:40:00,307.445007,307.5,306.619995,306.690002,648110.0
1682693100,0,2023-04-28 14:45:00,306.709991,307.0,306.350097,306.920013,660138.0
1682693400,0,2023-04-28 14:50:00,306.910003,307.0,306.378295,306.829986,340335.0
1682693700,0,2023-04-28 14:55:00,306.850006,306.859985,305.0,305.559997,792420.0
1682694000,0,2023-04-28 15:00:00,305.559997,305.600006,304.890014,305.010009,503534.0
1682694300,0,2023-04-28 15:05:00,305.0,305.859985,304.940002,305.549987,404834.0
1682694600,0,2023-04-28 15:10:00,305.540008,305.540008,304.700012,305.269989,379576.0
1682694900,0,2023-04-28 15:15:00,305.260009,305.371002,305.0,305.320007,240108.0
1682695200,0,2023-04-28 15:20:00,305.339996,305.410003,304.910003,305.170013,325009.0
1682695500,0,2023-04-28 15:25:00,305.190002,305.23001,304.850006,304.920013,212909.0
1682695800,0,2023-04-28 15:30:00,304.929992,305.906402,304.929992,305.890014,322152.0
1682696100,0,2023-04-28 15:35:00,305.869995,306.029998,305.390014,305.390014,280808.0
1682696400,0,2023-04-28 15:40:00,305.369995,305.549896,305.131011,305.369995,238085.0
1682696700,0,2023-04-28 15:45:00,305.359985,305.790008,305.339996,305.670013,215103.0
1682697000,0,2023-04-28 15:50:00,305.660003,305.869995,305.470001,305.48001,183079.0
1682697300,0,2023-04-28 15:55:00,305.470001,305.779998,305.311004,305.630004,204675.0
1682697600,0,2023-04-28 16:00:00,305.696411,305.869995,305.591308,305.859985,144824.0
1682697900,0,2023-04-28 16:05:00,305.859985,306.640014,305.839996,306.204589,333067.0
1682698200,0,2023-04-28 16:10:00,306.170013,306.359985,305.98001,306.140014,227753.0
1682698500,0,2023-04-28 16:15:00,306.140014,306.140014,304.880004,305.005004,336887.0
1682698800,0,2023-04-28 16:20:00,305.010009,305.119995,304.529998,304.679992,283548.0
1682699100,0,2023-04-28 16:25:00,304.690002,304.774414,304.350006,304.725006,301007.0
1682699400,0,2023-04-28 16:30:00,304.73999,305.040008,304.470001,304.60501,286613.0
1682699700,0,2023-04-28 16:35:00,304.60501,304.660003,304.100006,304.23999,278336.0
1682700000,0,2023-04-28 16:40:00,304.214996,304.749389,304.179992,304.747314,227787.0
1682700300,0,2023-04-28 16:45:00,304.769989,304.950012,304.510009,304.880004,199604.0
1682700600,0,2023-04-28 16:50:00,304.880004,305.5,304.880004,304.98999,241857.0
1682700900,0,2023-04-28 16:55:00,304.970489,305.190002,304.869995,305.019989,206320.0
1682701200,0,2023-04-28 17:00:00,305.019989,305.019989,304.309997,304.559997,244070.0
1682701500,0,2023-04-28 17:05:00,304.570007,305.200012,304.540008,305.119995,200784.0
1682701800,0,2023-04-28 17:10:00,305.119995,305.619995,305.029998,305.334991,236571.0
1682702100,0,2023-04-28 17:15:00,305.329986,305.619995,305.220001,305.458099,192470.0
1682702400,0,2023-04-28 17:20:00,305.450012,305.559997,305.22409,305.420013,164322.0
1682702700,0,2023-04-28 17:25:00,305.420013,305.672607,305.290008,305.649993,162018.0
1682703000,0,2023-04-28 17:30:00,305.649993,305.744995,305.320098,305.380004,119368.0
1682703300,0,2023-04-28 17:35:00,305.369995,305.450012,304.820007,305.14801,287515.0
1682703600,0,2023-04-28 17:40:00,305.149993,305.329986,304.970001,305.329986,173345.0
1682703900,0,2023-04-28 17:45:00,305.299987,305.438812,305.010009,305.179992,126696.0
1682704200,0,2023-04-28 17:50:00,305.179992,305.450012,305.100006,305.220001,190026.0
1682704500,0,2023-04-28 17:55:00,305.225006,305.48001,304.98999,305.464996,156611.0
1682704800,0,2023-04-28 18:00:00,305.470001,306.156097,305.440002,305.98999,320251.0
1682705100,0,2023-04-28 18:05:00,306.0,306.040008,305.619995,305.679901,146402.0
1682705400,0,2023-04-28 18:10:00,305.679992,305.679992,305.149993,305.279998,246485.0
1682705700,0,2023-04-28 18:15:00,305.269989,305.691009,305.14981,305.559997,183928.0
1682706000,0,2023-04-28 18:20:00,305.570007,305.570007,305.109985,305.440002,162782.0
1682706300,0,2023-04-28 18:25:00,305.450012,305.649993,305.283386,305.609985,152576.0
1682706600,0,2023-04-28 18:30:00,305.640014,305.790008,305.450012,305.700012,223816.0
1682706900,0,2023-04-28 18:35:00,305.690002,305.690002,305.350006,305.510009,181454.0
1682707200,0,2023-04-28 18:40:00,305.492706,305.670013,305.315002,305.328887,190067.0
1682707500,0,2023-04-28 18:45:00,305.309997,305.519989,305.190002,305.48999,187966.0
1682707800,0,2023-04-28 18:50:00,305.5,305.690002,305.450012,305.529998,166841.0
1682708100,0,2023-04-28 18:55:00,305.549987,305.929992,305.48001,305.880004,184859.0
1682708400,0,2023-04-28 19:00:00,305.859985,306.049987,305.670013,305.839996,200887.0
1682708700,0,2023-04-28 19:05:00,305.840911,305.890014,305.559997,305.73999,150602.0
1682709000,0,2023-04-28 19:10:00,305.73001,305.839996,305.630096,305.720001,124596.0
1682709300,0,2023-04-28 19:15:00,305.700012,306.050109,305.630004,305.980102,167650.0
1682709600,0,2023-04-28 19:20:00,305.984985,306.040008,305.529998,305.679992,190644.0
1682709900,0,2023-04-28 19:25:00,305.679992,305.910003,305.679992,305.790008,183596.0
1682710200,0,2023-04-28 19:30:00,305.790008,305.894989,305.644989,305.690002,208095.0
1682710500,0,2023-04-28 19:35:00,305.660003,305.880004,305.609985,305.809997,201734.0
1682710800,0,2023-04-28 19:40:00,305.829986,306.359985,305.73001,306.290008,399280.0
1682711100,0,2023-04-28 19:45:00,306.260009,306.350006,305.869995,306.184997,314679.0
1682711400,0,2023-04-28 19:50:00,306.170013,306.799987,306.029998,306.579986,556517.0
1682711700,0,2023-04-28 19:55:00,306.589996,307.420013,306.570007,307.320007,1639792.0
1682947800,0,2023-05-01 13:30:00,306.970001,308.290008,306.5,307.309997,1235874.0
1682948100,0,2023-05-01 13:35:00,307.309997,307.98001,307.050109,307.649993,497571.0
1682948400,0,2023-05-01 13:40:00,307.609985,307.709991,306.899993,306.920989,347571.0
1682948700,0,2023-05-01 13:45:00,306.950012,308.125,306.619995,308.125,329323.0
1682949000,0,2023-05-01 13:50:00,308.170013,308.600006,307.890014,308.118591,434620.0
1682949300,0,2023-05-01 13:55:00,308.109985,308.119995,307.5,307.692901,313079.0
1682949600,0,2023-05-01 14:00:00,307.640014,307.640014,306.649993,306.649993,344732.0
1682949900,0,2023-05-01 14:05:00,306.630004,307.290008,306.450012,307.269989,333942.0
1682950200,0,2023-05-01 14:10:00,307.299987,307.461395,306.98999,307.100006,282202.0
1682950500,0,2023-05-01 14:15:00,307.079986,307.23001,306.589996,306.609985,262020.0
1682950800,0,2023-05-01 14:20:00,306.609985,306.859985,306.170013,306.25,312930.0
1682951100,0,2023-05-01 14:25:00,306.25,306.485504,306.170013,306.315002,277596.0
1682951400,0,2023-05-01 14:30:00,306.299987,306.660003,306.049987,306.579895,365792.0
1682951700,0,2023-05-01 14:35:00,306.579986,306.630004,305.940002,305.940002,215440.0
1682952000,0,2023-05-01 14:40:00,305.940002,306.129913,305.769989,305.910003,281898.0
1682952300,0,2023-05-01 14:45:00,305.910003,306.48999,305.779998,306.48999,315046.0
1682952600,0,2023-05-01 14:50:00,306.48001,307.119995,306.390014,307.079986,255144.0
1682952900,0,2023-05-01 14:55:00,307.070007,307.329986,306.970001,307.130004,244696.0
1682953200,0,2023-05-01 15:00:00,307.130004,307.552703,307.0,307.090209,331955.0
1682953500,0,2023-05-01 15:05:00,307.079986,307.404998,306.950012,306.950012,216579.0
1682953800,0,2023-05-01 15:10:00,306.940002,307.187988,306.804992,307.010009,213632.0
1682954100,0,2023-05-01 15:15:00,307.049987,307.179992,306.350006,306.700012,436981.0
1682954400,0,2023-05-01 15:20:00,306.695007,306.859985,306.220001,306.329986,192052.0
1682954700,0,2023-05-01 15:25:00,306.309997,306.510009,306.070007,306.299987,460503.0
1682955000,0,2023-05-01 15:30:00,306.329986,306.399993,306.100006,306.380004,127633.0
1682955300,0,2023-05-01 15:35:00,306.380004,306.540008,306.279998,306.339996,101734.0
1682955600,0,2023-05-01 15:40:00,306.350006,306.880004,306.200012,306.880004,208051.0
1682955900,0,2023-05-01 15:45:00,306.890014,306.929992,306.609985,306.878509,123200.0
1682956200,0,2023-05-01 15:50:00,306.890014,307.130004,306.75,307.040802,129785.0
1682956500,0,2023-05-01 15:55:00,307.049987,307.144989,306.779998,307.049987,172281.0
1682956800,0,2023-05-01 16:00:00,307.029998,307.459991,306.940002,307.320007,206640.0
1682957100,0,2023-05-01 16:05:00,307.325012,307.359985,306.959991,307.029998,162454.0
1682957400,0,2023-05-01 16:10:00,307.040008,307.119995,306.850006,307.109985,235350.0
1682957700,0,2023-05-01 16:15:00,307.100006,307.329986,307.059997,307.130004,124379.0
1682958000,0,2023-05-01 16:20:00,307.130004,307.260009,306.98001,307.070007,112693.0
1682958300,0,2023-05-01 16:25:00,307.059997,307.159606,306.880004,307.100006,107333.0
1682958600,0,2023-05-01 16:30:00,307.100006,307.679992,307.100006,307.309997,303581.0
1682958900,0,2023-05-01 16:35:00,307.339996,307.920013,307.269989,307.75,205602.0
1682959200,0,2023-05-01 16:40:00,307.73001,307.84729,307.581512,307.640014,141987.0
1682959500,0,2023-05-01 16:45:00,307.640014,307.679992,307.370391,307.643585,109557.0
1682959800,0,2023-05-01 16:50:00,307.674987,307.799987,307.579986,307.760009,181419.0
1682960100,0,2023-05-01 16:55:00,307.779998,308.010009,307.73001,307.880004,209234.0
1682960400,0,2023-05-01 17:00:00,307.880004,307.880004,307.5,307.589996,202637.0
1682960700,0,2023-05-01 17:05:00,307.579986,307.799987,307.529998,307.589996,138633.0
1682961000,0,2023-05-01 17:10:00,307.579986,307.850006,307.567108,307.640014,127100.0
1682961300,0,2023-05-01 17:15:00,307.630004,307.850006,307.5,307.549987,147692.0
1682961600,0,2023-05-01 17:20:00,307.570007,307.859008,307.519989,307.720001,94264.0
1682961900,0,2023-05-01 17:25:00,307.73999,308.049987,307.540008,307.584991,136958.0
1682962200,0,2023-05-01 17:30:00,307.619995,307.775695,307.50299,307.75,106827.0
1682962500,0,2023-05-01 17:35:00,307.760009,307.825012,307.49121,307.690002,82030.0
1682962800,0,2023-05-01 17:40:00,307.700012,307.98001,307.350006,307.430114,168076.0
1682963100,0,2023-05-01 17:45:00,307.410003,307.540008,307.369995,307.450012,121740.0
1682963400,0,2023-05-01 17:50:00,307.440002,307.459991,307.140014,307.209991,127565.0
1682963700,0,2023-05-01 17:55:00,307.214996,307.309906,307.109985,307.23291,141067.0
1682964000,0,2023-05-01 18:00:00,307.220001,307.23999,306.829986,306.899993,166941.0
1682964300,0,2023-05-01 18:05:00,306.890014,307.429992,306.779998,307.410003,187009.0
1682964600,0,2023-05-01 18:10:00,307.410003,307.470001,306.899993,306.98999,126341.0
1682964900,0,2023-05-01 18:15:00,306.98001,307.010009,306.762908,306.790008,86168.0
1682965200,0,2023-05-01 18:20:00,306.790008,306.959991,306.579986,306.600006,96171.0
1682965500,0,2023-05-01 18:25:00,306.589996,306.652099,306.399993,306.549987,113003.0
1682965800,0,2023-05-01 18:30:00,306.540008,306.553894,305.820007,305.929992,248922.0
1682966100,0,2023-05-01 18:35:00,305.890014,306.190002,305.790008,306.177307,217482.0
1682966400,0,2023-05-01 18:40:00,306.190002,306.399993,305.950012,306.346313,164459.0
1682966700,0,2023-05-01 18:45:00,306.350006,306.5,306.28009,306.410003,145349.0
1682967000,0,2023-05-01 18:50:00,306.429992,306.559997,306.140014,306.5,136994.0
1682967300,0,2023-05-01 18:55:00,306.519989,306.579986,306.339996,306.339996,136086.0
1682967600,0,2023-05-01 19:00:00,306.329986,306.390014,306.010009,306.079986,159908.0
1682967900,0,2023-05-01 19:05:00,306.089996,306.269989,305.940002,306.0,160399.0
1682968200,0,2023-05-01 19:10:00,306.010009,306.179992,305.950012,306.040191,134211.0
1682968500,0,2023-05-01 19:15:00,306.040008,306.040008,305.799987,305.985504,258163.0
1682968800,0,2023-05-01 19:20:00,305.970001,306.200012,305.880004,305.98999,173585.0
1682969100,0,2023-05-01 19:25:00,306.0,306.019989,305.709991,305.755004,128612.0
1682969400,0,2023-05-01 19:30:00,305.760009,305.899993,305.660003,305.774993,227405.0
1682969700,0,2023-05-01 19:35:00,305.760009,305.809997,305.149993,305.260009,288493.0
1682970000,0,2023-05-01 19:40:00,305.279998,305.475006,305.200012,305.309997,289778.0
1682970300,0,2023-05-01 19:45:00,305.309997,305.769989,305.309997,305.424987,344001.0
1682970600,0,2023-05-01 19:50:00,305.429992,305.73999,305.190002,305.595001,309936.0
1682970900,0,2023-05-01 19:55:00,305.609985,305.98001,305.450012,305.540008,918168.0
1683034200,0,2023-05-02 13:30:00,307.760009,308.174102,307.010009,307.465606,1430575.0
1683034500,0,2023-05-02 13:35:00,307.420013,307.429992,306.25,306.964996,564183.0
1683034800,0,2023-05-02 13:40:00,306.98999,307.820007,306.325012,307.48001,706924.0
1683035100,0,2023-05-02 13:45:00,307.488586,308.779998,307.329986,308.70639,710901.0
1683035400,0,2023-05-02 13:50:00,308.690399,308.890014,308.049987,308.320007,620410.0
1683035700,0,2023-05-02 13:55:00,308.309997,308.465393,307.910003,308.079986,431792.0
1683036000,0,2023-05-02 14:00:00,308.109985,308.799987,307.890014,308.453002,533876.0
1683036300,0,2023-05-02 14:05:00,308.427612,309.179992,307.975006,308.779998,551827.0
1683036600,0,2023-05-02 14:10:00,308.769989,308.829986,307.059997,307.404998,819702.0
1683036900,0,2023-05-02 14:15:00,307.350006,307.399993,306.679992,306.790008,428788.0
1683037200,0,2023-05-02 14:20:00,306.890014,307.200012,306.529998,306.940002,379657.0
1683037500,0,2023-05-02 14:25:00,306.945007,307.510009,306.25,306.410003,408817.0
1683037800,0,2023-05-02 14:30:00,306.369995,306.369995,305.380004,305.609985,613436.0
1683038100,0,2023-05-02 14:35:00,305.640014,306.119995,305.5,305.585784,384506.0
1683038400,0,2023-05-02 14:40:00,305.549987,305.929992,305.5,305.869995,196642.0
1683038700,0,2023-05-02 14:45:00,305.850006,306.059997,305.589996,305.940002,269276.0
1683039000,0,2023-05-02 14:50:00,305.880004,305.910003,305.040008,305.369995,300329.0
1683039300,0,2023-05-02 14:55:00,305.309997,305.48001,305.089996,305.25,272598.0
1683039600,0,2023-05-02 15:00:00,305.220001,305.390014,304.75,304.809997,416633.0
1683039900,0,2023-05-02 15:05:00,304.799987,305.119995,304.5,305.049987,252436.0
1683040200,0,2023-05-02 15:10:00,305.070007,305.404998,304.630004,304.700012,351463.0
1683040500,0,2023-05-02 15:15:00,304.679992,305.100006,304.450012,305.019989,327249.0
1683040800,0,2023-05-02 15:20:00,305.029998,305.350006,304.78009,305.130004,229492.0
1683041100,0,2023-05-02 15:25:00,305.149993,305.200012,304.839996,305.100006,185899.0
1683041400,0,2023-05-02 15:30:00,305.089996,305.179992,304.589996,305.10501,301543.0
1683041700,0,2023-05-02 15:35:00,305.101715,305.459991,305.0,305.126098,257191.0
1683042000,0,2023-05-02 15:40:00,305.130004,305.29071,304.700012,304.850006,243840.0
1683042300,0,2023-05-02 15:45:00,304.839996,305.209991,304.75,304.907287,161367.0
1683042600,0,2023-05-02 15:50:00,304.890014,304.899993,304.110107,304.410003,296106.0
1683042900,0,2023-05-02 15:55:00,304.420013,304.459899,303.910003,304.184997,217514.0
1683043200,0,2023-05-02 16:00:00,304.140014,304.470001,303.98999,304.429992,167419.0
1683043500,0,2023-05-02 16:05:00,304.429992,304.704193,304.329986,304.640014,211509.0
1683043800,0,2023-05-02 16:10:00,304.649993,304.690002,304.459991,304.61029,113475.0
1683044100,0,2023-05-02 16:15:00,304.609985,304.769989,304.309997,304.549987,159015.0
1683044400,0,2023-05-02 16:20:00,304.549987,304.709899,304.23001,304.670013,117111.0
1683044700,0,2023-05-02 16:25:00,304.700012,304.890014,304.48001,304.75,254052.0
1683045000,0,2023-05-02 16:30:00,304.73999,304.959991,304.679992,304.799987,128704.0
1683045300,0,2023-05-02 16:35:00,304.790008,305.209991,304.774993,305.100006,174067.0
1683045600,0,2023-05-02 16:40:00,305.100006,305.299987,304.899993,305.119995,135204.0
1683045900,0,2023-05-02 16:45:00,305.100006,305.369995,305.029998,305.279998,129210.0
1683046200,0,2023-05-02 16:50:00,305.290008,305.48999,305.179992,305.209991,161840.0
1683046500,0,2023-05-02 16:55:00,305.204986,305.229888,304.970001,305.100006,114445.0
1683046800,0,2023-05-02 17:00:00,305.088104,305.609985,304.98001,305.364593,174748.0
1683047100,0,2023-05-02 17:05:00,305.339996,305.600006,305.279998,305.410003,162284.0
1683047400,0,2023-05-02 17:10:00,305.420013,305.73999,305.397705,305.429992,151856.0
1683047700,0,2023-05-02 17:15:00,305.450012,305.899902,305.440002,305.760009,226339.0
1683048000,0,2023-05-02 17:20:00,305.779998,306.289886,305.700012,306.28189,228172.0
1683048300,0,2023-05-02 17:25:00,306.290008,306.380004,306.089996,306.113006,182808.0
1683048600,0,2023-05-02 17:30:00,306.100006,306.209991,305.859985,306.0,199362.0
1683048900,0,2023-05-02 17:35:00,306.013885,306.339904,305.98999,306.279998,159880.0
1683049200,0,2023-05-02 17:40:00,306.279998,306.434997,306.010009,306.071411,181129.0
1683049500,0,2023-05-02 17:45:00,306.070007,306.169586,306.0,306.089996,112764.0
1683049800,0,2023-05-02 17:50:00,306.109985,306.649993,305.920104,306.384613,235254.0
1683050100,0,2023-05-02 17:55:00,306.390014,306.450012,306.029998,306.179992,165518.0
1683050400,0,2023-05-02 18:00:00,306.200012,306.48999,306.010009,306.369995,173522.0
1683050700,0,2023-05-02 18:05:00,306.359985,306.657989,306.320007,306.41809,133296.0
1683051000,0,2023-05-02 18:10:00,306.429992,306.510009,305.790008,305.98001,754454.0
1683051300,0,2023-05-02 18:15:00,305.959991,306.053588,305.685302,305.970001,160677.0
1683051600,0,2023-05-02 18:20:00,306.010009,306.010009,305.529998,305.579986,163970.0
1683051900,0,2023-05-02 18:25:00,305.570007,305.859985,305.519989,305.75,153901.0
1683052200,0,2023-05-02 18:30:00,305.73001,305.890014,305.660003,305.734985,146842.0
1683052500,0,2023-05-02 18:35:00,305.734985,305.880004,305.652099,305.73001,153605.0
1683052800,0,2023-05-02 18:40:00,305.73001,305.75,305.204986,305.575012,205265.0
1683053100,0,2023-05-02 18:45:00,305.559997,305.864501,305.524993,305.710113,125956.0
1683053400,0,2023-05-02 18:50:00,305.73999,305.899993,305.640014,305.700012,155159.0
1683053700,0,2023-05-02 18:55:00,305.709991,305.820007,305.612487,305.809997,147026.0
1683054000,0,2023-05-02 19:00:00,305.809997,305.834991,305.179992,305.359985,238759.0
1683054300,0,2023-05-02 19:05:00,305.369995,305.73001,305.36499,305.660003,135875.0
1683054600,0,2023-05-02 19:10:00,305.649993,306.220001,305.638,306.109985,259861.0
1683054900,0,2023-05-02 19:15:00,306.109985,306.125,305.53009,305.649993,220114.0
1683055200,0,2023-05-02 19:20:00,305.649993,305.718994,305.459991,305.540008,152440.0
1683055500,0,2023-05-02 19:25:00,305.529998,305.660003,305.399993,305.609985,182434.0
1683055800,0,2023-05-02 19:30:00,305.589996,305.760009,305.399993,305.549987,181156.0
1683056100,0,2023-05-02 19:35:00,305.549987,305.829986,305.440002,305.790008,206584.0
1683056400,0,2023-05-02 19:40:00,305.791595,305.880004,305.549987,305.670013,212866.0
1683056700,0,2023-05-02 19:45:00,305.679992,305.709991,305.390014,305.470001,214606.0
1683057000,0,2023-05-02 19:50:00,305.48999,306.070007,305.290008,305.890014,390994.0
1683057300,0,2023-05-02 19:55:00,305.899993,305.899993,305.200012,305.410003,737689.0
1683120600,0,2023-05-03 13:30:00,306.619995,306.899993,305.630004,306.23999,1016775.0
1683120900,0,2023-05-03 13:35:00,306.220001,306.809997,306.059997,306.179992,333688.0
1683121200,0,2023-05-03 13:40:00,306.182495,306.182495,305.459991,305.720001,308982.0
1683121500,0,2023-05-03 13:45:00,305.785003,306.059997,304.714996,304.769989,404047.0
1683121800,0,2023-05-03 13:50:00,304.799987,305.419708,304.609985,305.170013,289826.0
1683122100,0,2023-05-03 13:55:00,305.200012,305.75,305.200012,305.649993,258098.0
1683122400,0,2023-05-03 14:00:00,305.450012,305.660003,305.061309,305.260009,243838.0
1683122700,0,2023-05-03 14:05:00,305.260009,305.299987,304.720001,304.799987,237757.0
1683123000,0,2023-05-03 14:10:00,304.799987,305.119995,304.260009,305.049987,363072.0
1683123300,0,2023-05-03 14:15:00,305.059997,305.549987,304.709991,305.0,307363.0
1683123600,0,2023-05-03 14:20:00,305.0,305.109985,304.660003,304.709991,186824.0
1683123900,0,2023-05-03 14:25:00,304.711486,305.010101,304.260009,304.320007,218676.0
1683124200,0,2023-05-03 14:30:00,304.359985,305.285003,304.359985,305.130004,214447.0
1683124500,0,2023-05-03 14:35:00,305.010009,305.029998,304.589996,304.74121,181755.0
1683124800,0,2023-05-03 14:40:00,304.760009,305.790008,304.690002,305.609985,282578.0
1683125100,0,2023-05-03 14:45:00,305.589996,306.234985,305.359985,306.125,272843.0
1683125400,0,2023-05-03 14:50:00,306.135009,306.369995,305.640014,305.880004,245122.0
1683125700,0,2023-05-03 14:55:00,305.869995,306.119995,305.570007,305.690002,151098.0
1683126000,0,2023-05-03 15:00:00,305.644989,305.850006,305.279998,305.73001,199383.0
1683126300,0,2023-05-03 15:05:00,305.790008,305.850006,304.940002,305.146911,163648.0
1683126600,0,2023-05-03 15:10:00,305.190002,305.589996,305.170013,305.570007,159242.0
1683126900,0,2023-05-03 15:15:00,305.579986,306.140014,305.369995,306.140014,154385.0
1683127200,0,2023-05-03 15:20:00,306.149993,306.466094,305.899993,306.390014,185362.0
1683127500,0,2023-05-03 15:25:00,306.380004,306.440002,306.049987,306.359985,170231.0
1683127800,0,2023-05-03 15:30:00,306.339996,306.359985,305.950012,306.282897,189001.0
1683128100,0,2023-05-03 15:35:00,306.290008,306.459991,306.0,306.359985,159997.0
1683128400,0,2023-05-03 15:40:00,306.369995,306.48999,306.204986,306.320007,99415.0
1683128700,0,2023-05-03 15:45:00,306.339996,306.470001,306.140014,306.234985,156414.0
1683129000,0,2023-05-03 15:50:00,306.25,306.727813,306.190002,306.579986,173145.0
1683129300,0,2023-05-03 15:55:00,306.579986,306.973388,306.579986,306.869995,170759.0
1683129600,0,2023-05-03 16:00:00,306.899993,306.920013,306.380004,306.429992,92902.0
1683129900,0,2023-05-03 16:05:00,306.418487,306.450012,305.970001,305.970001,150081.0
1683130200,0,2023-05-03 16:10:00,305.98999,306.029998,305.700012,305.920013,155805.0
1683130500,0,2023-05-03 16:15:00,305.920013,305.98001,305.520111,305.520111,141152.0
1683130800,0,2023-05-03 16:20:00,305.540008,305.862487,305.329986,305.845001,165168.0
1683131100,0,2023-05-03 16:25:00,305.850006,306.249908,305.790008,306.18991,141060.0
1683131400,0,2023-05-03 16:30:00,306.195007,306.350006,306.149993,306.350006,85120.0
1683131700,0,2023-05-03 16:35:00,306.375,306.380004,305.970001,306.100006,117002.0
1683132000,0,2023-05-03 16:40:00,306.127288,306.541412,306.04071,306.339996,105992.0
1683132300,0,2023-05-03 16:45:00,306.329986,306.744903,306.309997,306.734985,91138.0
1683132600,0,2023-05-03 16:50:00,306.73999,306.799987,306.630004,306.630096,92313.0
1683132900,0,2023-05-03 16:55:00,306.630004,306.920013,306.598602,306.910003,125063.0
1683133200,0,2023-05-03 17:00:00,306.910003,307.190002,306.820007,307.140014,255105.0
1683133500,0,2023-05-03 17:05:00,307.160003,307.48001,307.049987,307.309997,208530.0
1683133800,0,2023-05-03 17:10:00,307.290008,307.415008,306.984985,307.179992,181675.0
1683134100,0,2023-05-03 17:15:00,307.170013,307.539886,307.170013,307.415313,152161.0
1683134400,0,2023-05-03 17:20:00,307.429992,307.510009,306.717193,306.98001,221372.0
1683134700,0,2023-05-03 17:25:00,306.970489,307.331085,306.970489,307.23999,121431.0
1683135000,0,2023-05-03 17:30:00,307.244995,307.279998,306.929992,307.049987,138543.0
1683135300,0,2023-05-03 17:35:00,307.029998,307.029998,306.670013,306.809997,85480.0
1683135600,0,2023-05-03 17:40:00,306.820007,307.070007,306.709991,306.873596,83009.0
1683135900,0,2023-05-03 17:45:00,306.890014,306.98001,306.549987,306.73001,132627.0
1683136200,0,2023-05-03 17:50:00,306.769989,306.880004,306.429992,306.619995,169699.0
1683136500,0,2023-05-03 17:55:00,306.69699,307.029998,306.570007,306.950012,110761.0
1683136800,0,2023-05-03 18:00:00,306.916503,308.470001,306.140014,306.98999,496346.0
1683137100,0,2023-05-03 18:05:00,307.079986,307.5,306.070007,306.684997,271465.0
1683137400,0,2023-05-03 18:10:00,306.73999,307.070007,306.339996,307.029998,138080.0
1683137700,0,2023-05-03 18:15:00,307.149993,308.049987,307.029998,307.869995,237714.0
1683138000,0,2023-05-03 18:20:00,307.920013,308.399993,307.760009,307.98999,251529.0
1683138300,0,2023-05-03 18:25:00,307.990203,308.399993,307.579986,307.73999,260683.0
1683138600,0,2023-05-03 18:30:00,307.769989,307.869995,306.839996,307.040008,281670.0
1683138900,0,2023-05-03 18:35:00,307.040008,307.852111,305.5,307.529998,563656.0
1683139200,0,2023-05-03 18:40:00,307.529998,308.609985,306.429992,307.022003,472185.0
1683139500,0,2023-05-03 18:45:00,307.059997,307.670013,306.120086,306.350006,288149.0
1683139800,0,2023-05-03 18:50:00,306.329986,306.839904,305.119995,306.470001,318192.0
1683140100,0,2023-05-03 18:55:00,306.470001,307.649993,306.089996,307.160003,339300.0
1683140400,0,2023-05-03 19:00:00,307.140014,307.48999,306.350006,307.037994,220986.0
1683140700,0,2023-05-03 19:05:00,307.070007,307.970001,305.28421,305.845001,440528.0
1683141000,0,2023-05-03 19:10:00,305.790008,305.790008,304.799987,305.23529,333533.0
1683141300,0,2023-05-03 19:15:00,305.23999,305.880004,304.917694,305.519989,248962.0
1683141600,0,2023-05-03 19:20:00,305.5,306.079986,304.640014,305.570007,340547.0
1683141900,0,2023-05-03 19:25:00,305.549987,306.190002,304.570007,304.660003,303929.0
1683142200,0,2023-05-03 19:30:00,304.649993,304.799987,304.089996,304.720001,292339.0
1683142500,0,2023-05-03 19:35:00,304.704986,305.079986,304.549987,304.774993,224863.0
1683142800,0,2023-05-03 19:40:00,304.760009,305.079986,304.320007,304.829986,275129.0
1683143100,0,2023-05-03 19:45:00,304.785003,305.170013,304.23001,304.415008,355991.0
1683143400,0,2023-05-03 19:50:00,304.399993,304.93991,304.320007,304.709991,473658.0
1683143700,0,2023-05-03 19:55:00,304.720001,304.820007,304.23999,304.420013,843529.0
1683207000,0,2023-05-04 13:30:00,306.23999,306.5,304.690002,305.869995,894329.0
1683207300,0,2023-05-04 13:35:00,305.869995,306.299987,305.174987,305.25,407329.0
1683207600,0,2023-05-04 13:40:00,305.220001,305.659088,305.079986,305.170013,313026.0
1683207900,0,2023-05-04 13:45:00,305.140014,305.160003,304.380004,305.019989,437036.0
1683208200,0,2023-05-04 13:50:00,305.079986,305.200012,303.880004,304.075012,361466.0
1683208500,0,2023-05-04 13:55:00,304.079986,304.799987,303.809997,303.950012,325741.0
1683208800,0,2023-05-04 14:00:00,303.929992,304.790008,303.709991,304.790008,329747.0
1683209100,0,2023-05-04 14:05:00,304.73001,305.420013,304.670013,305.059997,270164.0
1683209400,0,2023-05-04 14:10:00,305.040008,305.065002,304.179992,304.209991,187594.0
1683209700,0,2023-05-04 14:15:00,304.209991,304.481994,303.399993,304.040008,394253.0
1683210000,0,2023-05-04 14:20:00,304.024993,304.084991,303.399993,304.070007,266870.0
1683210300,0,2023-05-04 14:25:00,304.040008,304.410003,303.700012,303.75,199584.0
1683210600,0,2023-05-04 14:30:00,303.75,304.56961,303.660003,304.524993,249853.0
1683210900,0,2023-05-04 14:35:00,304.529998,304.737304,304.100006,304.12561,271864.0
1683211200,0,2023-05-04 14:40:00,304.119995,305.016998,304.079986,304.640014,205119.0
1683211500,0,2023-05-04 14:45:00,304.642791,305.769989,304.48999,304.953491,363465.0
1683211800,0,2023-05-04 14:50:00,304.929992,305.670013,304.630096,305.559997,408394.0
1683212100,0,2023-05-04 14:55:00,305.579986,305.814392,305.359985,305.390502,245035.0
1683212400,0,2023-05-04 15:00:00,305.429992,305.690002,305.029998,305.279998,143343.0
1683212700,0,2023-05-04 15:05:00,305.260009,306.600006,305.179992,306.220001,342469.0
1683213000,0,2023-05-04 15:10:00,306.290008,306.420013,305.98001,306.130004,241169.0
1683213300,0,2023-05-04 15:15:00,306.130004,306.239013,305.609985,305.85501,231361.0
1683213600,0,2023-05-04 15:20:00,305.830108,305.98999,305.550994,305.910003,121792.0
1683213900,0,2023-05-04 15:25:00,305.920013,306.320007,305.850006,306.010009,207047.0
1683214200,0,2023-05-04 15:30:00,306.010009,306.69989,305.98001,306.670013,197819.0
1683214500,0,2023-05-04 15:35:00,306.700012,306.920013,306.600006,306.834991,227696.0
1683214800,0,2023-05-04 15:40:00,306.809997,306.890014,305.90039,305.964996,175507.0
1683215100,0,2023-05-04 15:45:00,305.913604,305.959991,305.5,305.545013,151327.0
1683215400,0,2023-05-04 15:50:00,305.559997,305.766387,305.23001,305.720001,120949.0
1683215700,0,2023-05-04 15:55:00,305.7341,305.859985,305.410003,305.600006,159509.0
1683216000,0,2023-05-04 16:00:00,305.589996,305.619995,305.312988,305.459991,118781.0
1683216300,0,2023-05-04 16:05:00,305.470092,305.720001,305.010009,305.160003,231832.0
1683216600,0,2023-05-04 16:10:00,305.160003,305.279998,305.010009,305.255004,134993.0
1683216900,0,2023-05-04 16:15:00,305.260009,305.970001,305.260009,305.829986,223278.0
1683217200,0,2023-05-04 16:20:00,305.825012,306.269989,305.825012,306.059997,196964.0
1683217500,0,2023-05-04 16:25:00,306.059997,306.380004,306.0,306.350006,133776.0
1683217800,0,2023-05-04 16:30:00,306.350006,306.566192,306.200012,306.420013,177955.0
1683218100,0,2023-05-04 16:35:00,306.420013,306.549987,306.309997,306.329986,659172.0
1683218400,0,2023-05-04 16:40:00,306.345001,306.470001,305.910095,305.959991,130102.0
1683218700,0,2023-05-04 16:45:00,305.950012,306.209991,305.799987,306.040008,121302.0
1683219000,0,2023-05-04 16:50:00,306.049987,306.410003,305.920013,306.410003,143380.0
1683219300,0,2023-05-04 16:55:00,306.429992,306.940002,306.420013,306.869995,169005.0
1683219600,0,2023-05-04 17:00:00,306.890014,307.089996,306.549987,306.940002,164803.0
1683219900,0,2023-05-04 17:05:00,306.929992,307.320007,306.799987,307.279998,237914.0
1683220200,0,2023-05-04 17:10:00,307.281097,307.73001,307.079986,307.450012,261474.0
1683220500,0,2023-05-04 17:15:00,307.420013,307.609985,307.140014,307.209991,202649.0
1683220800,0,2023-05-04 17:20:00,307.220001,307.690002,307.160003,307.589996,255495.0
1683221100,0,2023-05-04 17:25:00,307.600006,307.630004,306.988494,307.5,217954.0
1683221400,0,2023-05-04 17:30:00,307.519989,307.762603,307.385009,307.570007,196174.0
1683221700,0,2023-05-04 17:35:00,307.600006,307.619995,307.190093,307.190093,165120.0
1683222000,0,2023-05-04 17:40:00,307.190002,307.234985,306.760009,306.869995,219070.0
1683222300,0,2023-05-04 17:45:00,306.890014,307.070007,306.700012,306.940002,148185.0
1683222600,0,2023-05-04 17:50:00,306.940002,307.140014,306.809997,307.019989,208282.0
1683222900,0,2023-05-04 17:55:00,307.049987,307.070007,306.779998,306.98001,173824.0
1683223200,0,2023-05-04 18:00:00,306.98999,307.109985,306.670013,306.720001,157407.0
1683223500,0,2023-05-04 18:05:00,306.724792,306.869995,306.399993,306.679992,285003.0
1683223800,0,2023-05-04 18:10:00,306.670013,306.810089,306.48999,306.649902,134806.0
1683224100,0,2023-05-04 18:15:00,306.619995,306.850006,306.5,306.73999,201055.0
1683224400,0,2023-05-04 18:20:00,306.73001,306.859985,306.350006,306.600006,210151.0
1683224700,0,2023-05-04 18:25:00,306.610198,306.640014,306.140014,306.179992,197502.0
1683225000,0,2023-05-04 18:30:00,306.160003,306.23999,305.709991,306.059997,205344.0
1683225300,0,2023-05-04 18:35:00,306.060302,306.450012,305.850006,305.920013,238011.0
1683225600,0,2023-05-04 18:40:00,305.899993,306.200012,305.859985,306.09729,105631.0
1683225900,0,2023-05-04 18:45:00,306.089996,306.225494,305.795013,305.904998,290994.0
1683226200,0,2023-05-04 18:50:00,305.890014,306.179992,305.73999,306.100006,164767.0
1683226500,0,2023-05-04 18:55:00,306.070007,306.290008,305.98001,306.140014,144708.0
1683226800,0,2023-05-04 19:00:00,306.130004,306.559997,306.079986,306.559997,118306.0
1683227100,0,2023-05-04 19:05:00,306.565002,307.209991,306.529998,306.839996,248566.0
1683227400,0,2023-05-04 19:10:00,306.839996,306.929992,306.410003,306.484985,215703.0
1683227700,0,2023-05-04 19:15:00,306.48001,306.5,305.890014,306.099609,161430.0
1683228000,0,2023-05-04 19:20:00,306.079986,306.320007,306.010009,306.220001,194505.0
1683228300,0,2023-05-04 19:25:00,306.209991,306.350006,306.109985,306.23001,139577.0
1683228600,0,2023-05-04 19:30:00,306.23001,306.829986,306.190002,306.75,177993.0
1683228900,0,2023-05-04 19:35:00,306.75,307.140014,306.683013,306.683013,192290.0
1683229200,0,2023-05-04 19:40:00,306.679992,306.869995,305.690002,305.690002,304222.0
1683229500,0,2023-05-04 19:45:00,305.690002,306.019989,305.524505,305.929992,267252.0
1683229800,0,2023-05-04 19:50:00,305.934997,306.089996,305.309997,305.350006,401923.0
1683230100,0,2023-05-04 19:55:00,305.369995,305.649993,305.140014,305.535003,780364.0
1683293400,0,2023-05-05 13:30:00,305.720001,306.339996,304.269989,305.760009,1331833.0
1683293700,0,2023-05-05 13:35:00,305.769989,306.399993,305.589996,306.149993,352876.0
1683294000,0,2023-05-05 13:40:00,306.309997,306.48001,305.25,305.635009,419333.0
1683294300,0,2023-05-05 13:45:00,305.690002,306.2742,305.160003,306.23001,383063.0
1683294600,0,2023-05-05 13:50:00,306.25,306.700012,306.130004,306.510009,360510.0
1683294900,0,2023-05-05 13:55:00,306.48999,307.149993,306.410003,307.049896,299551.0
1683295200,0,2023-05-05 14:00:00,307.049987,307.670013,306.881805,307.309997,485672.0
1683295500,0,2023-05-05 14:05:00,307.299987,308.290008,307.119995,308.084289,432546.0
1683295800,0,2023-05-05 14:10:00,308.089996,308.410003,307.96939,308.350006,449530.0
1683296100,0,2023-05-05 14:15:00,308.380004,308.48999,308.040008,308.23001,283252.0
1683296400,0,2023-05-05 14:20:00,308.23999,308.390014,307.890014,308.309997,335114.0
1683296700,0,2023-05-05 14:25:00,308.329986,308.429992,307.910003,308.269989,288402.0
1683297000,0,2023-05-05 14:30:00,308.316406,309.109985,308.165008,309.039886,430843.0
1683297300,0,2023-05-05 14:35:00,309.029998,309.220001,308.899993,309.040008,408022.0
1683297600,0,2023-05-05 14:40:00,309.040008,309.420013,309.019989,309.269989,402965.0
1683297900,0,2023-05-05 14:45:00,309.184997,309.350006,308.923004,308.923004,240811.0
1683298200,0,2023-05-05 14:50:00,308.94931,309.011108,308.790008,308.894989,235447.0
1683298500,0,2023-05-05 14:55:00,308.910003,308.915008,308.570007,308.839996,250562.0
1683298800,0,2023-05-05 15:00:00,308.859985,308.970001,308.559997,308.839996,281897.0
1683299100,0,2023-05-05 15:05:00,308.970001,309.170013,308.660308,308.829986,329251.0
1683299400,0,2023-05-05 15:10:00,308.829986,309.019989,308.630004,308.949005,197816.0
1683299700,0,2023-05-05 15:15:00,308.929992,308.933105,308.23999,308.350006,203464.0
1683300000,0,2023-05-05 15:20:00,308.339996,308.809997,308.332489,308.700012,219980.0
1683300300,0,2023-05-05 15:25:00,308.709991,309.379608,308.679992,309.369995,208802.0
1683300600,0,2023-05-05 15:30:00,309.36499,309.549987,309.149993,309.295013,352126.0
1683300900,0,2023-05-05 15:35:00,309.269989,309.329986,309.089996,309.23001,183772.0
1683301200,0,2023-05-05 15:40:00,309.249908,309.549987,309.160003,309.48999,192417.0
1683301500,0,2023-05-05 15:45:00,309.510101,309.58731,309.100006,309.140014,186045.0
1683301800,0,2023-05-05 15:50:00,309.140014,309.170013,308.790008,308.850097,239824.0
1683302100,0,2023-05-05 15:55:00,308.850006,309.079986,308.704986,309.015014,159664.0
1683302400,0,2023-05-05 16:00:00,309.029998,309.140014,308.810699,308.859985,132249.0
1683302700,0,2023-05-05 16:05:00,308.869995,308.98001,308.680114,308.864501,161457.0
1683303000,0,2023-05-05 16:10:00,308.860992,308.959991,308.670013,308.73001,112761.0
1683303300,0,2023-05-05 16:15:00,308.73001,308.779998,308.579986,308.640014,134897.0
1683303600,0,2023-05-05 16:20:00,308.660003,309.100006,308.628997,309.079986,148216.0
1683303900,0,2023-05-05 16:25:00,309.079986,309.119903,308.5,308.824584,160904.0
1683304200,0,2023-05-05 16:30:00,308.839996,308.899993,308.619995,308.796203,112397.0
1683304500,0,2023-05-05 16:35:00,308.790008,308.804992,308.5,308.75,135126.0
1683304800,0,2023-05-05 16:40:00,308.709991,309.0,308.660003,308.929992,110911.0
1683305100,0,2023-05-05 16:45:00,308.940002,309.059997,308.5,308.769989,149335.0
1683305400,0,2023-05-05 16:50:00,308.769989,309.356994,308.760009,309.356994,187419.0
1683305700,0,2023-05-05 16:55:00,309.329986,309.549987,309.140014,309.466796,192200.0
1683306000,0,2023-05-05 17:00:00,309.470001,309.769989,309.423004,309.690002,217675.0
1683306300,0,2023-05-05 17:05:00,309.690002,309.920013,309.549987,309.850006,199902.0
1683306600,0,2023-05-05 17:10:00,309.869995,309.98999,309.769989,309.839904,189903.0
1683306900,0,2023-05-05 17:15:00,309.834991,309.970001,309.769989,309.827087,221677.0
1683307200,0,2023-05-05 17:20:00,309.809997,310.0,309.769989,309.800598,278791.0
1683307500,0,2023-05-05 17:25:00,309.799987,309.98999,309.608398,309.98001,220737.0
1683307800,0,2023-05-05 17:30:00,309.98001,309.98999,309.880004,309.980102,155807.0
1683308100,0,2023-05-05 17:35:00,309.98999,310.350006,309.970001,310.170013,579037.0
1683308400,0,2023-05-05 17:40:00,310.200012,310.329895,310.119995,310.170013,153906.0
1683308700,0,2023-05-05 17:45:00,310.179992,310.184997,309.880004,309.989288,156967.0
1683309000,0,2023-05-05 17:50:00,309.950012,309.992004,309.779998,309.829986,172476.0
1683309300,0,2023-05-05 17:55:00,309.829986,309.950012,309.73001,309.910003,178593.0
1683309600,0,2023-05-05 18:00:00,309.929992,310.029998,309.690002,309.869995,154981.0
1683309900,0,2023-05-05 18:05:00,309.869995,310.23001,309.800109,310.170013,169098.0
1683310200,0,2023-05-05 18:10:00,310.177703,310.209991,310.019989,310.070007,158489.0
1683310500,0,2023-05-05 18:15:00,310.079986,310.182891,309.98999,310.182891,172262.0
1683310800,0,2023-05-05 18:20:00,310.179992,310.48001,310.119995,310.440002,210033.0
1683311100,0,2023-05-05 18:25:00,310.450012,310.98001,310.440002,310.98001,336173.0
1683311400,0,2023-05-05 18:30:00,310.98001,311.200012,310.853088,310.98999,357001.0
1683311700,0,2023-05-05 18:35:00,311.0,311.135009,310.660003,310.770111,261618.0
1683312000,0,2023-05-05 18:40:00,310.778594,311.109985,310.760192,311.097106,194686.0
1683312300,0,2023-05-05 18:45:00,311.109985,311.229614,310.98001,311.170013,211032.0
1683312600,0,2023-05-05 18:50:00,311.190002,311.709991,311.11499,311.700897,301710.0
1683312900,0,2023-05-05 18:55:00,311.709991,311.970001,311.470001,311.560394,339523.0
1683313200,0,2023-05-05 19:00:00,311.570007,311.600006,311.240112,311.48999,308999.0
1683313500,0,2023-05-05 19:05:00,311.48999,311.589996,311.174987,311.356811,290608.0
1683313800,0,2023-05-05 19:10:00,311.339996,311.517791,311.260009,311.385009,206582.0
1683314100,0,2023-05-05 19:15:00,311.380004,311.519989,311.269989,311.329986,193537.0
1683314400,0,2023-05-05 19:20:00,311.320007,311.73999,311.130004,311.609985,341876.0
1683314700,0,2023-05-05 19:25:00,311.619995,311.810089,311.549987,311.779998,248602.0
1683315000,0,2023-05-05 19:30:00,311.779998,311.869995,311.309997,311.48291,324709.0
1683315300,0,2023-05-05 19:35:00,311.48001,311.600006,311.23001,311.299987,256205.0
1683315600,0,2023-05-05 19:40:00,311.279998,311.5,311.160003,311.420013,335834.0
1683315900,0,2023-05-05 19:45:00,311.410003,311.424407,311.079986,311.23999,373224.0
1683316200,0,2023-05-05 19:50:00,311.23001,311.25,310.73999,310.779998,705971.0
1683316500,0,2023-05-05 19:55:00,310.790008,311.100006,310.089996,310.630004,1197080.0
1683552600,0,2023-05-08 13:30:00,310.130004,310.200012,308.859985,309.100006,1130177.0
1683552900,0,2023-05-08 13:35:00,309.079986,309.380004,308.510009,309.100006,536279.0
1683553200,0,2023-05-08 13:40:00,309.10501,309.75,308.769989,309.709991,465543.0
1683553500,0,2023-05-08 13:45:00,309.700012,309.910003,309.109985,309.470001,385591.0
1683553800,0,2023-05-08 13:50:00,309.48001,309.619995,308.295013,308.295013,340485.0
1683554100,0,2023-05-08 13:55:00,308.290008,308.925903,308.23999,308.380004,409067.0
1683554400,0,2023-05-08 14:00:00,308.420013,308.755004,308.119995,308.209991,372262.0
1683554700,0,2023-05-08 14:05:00,308.203002,308.636901,307.890014,308.130004,347515.0
1683555000,0,2023-05-08 14:10:00,308.149993,308.635009,307.98001,308.162689,217138.0
1683555300,0,2023-05-08 14:15:00,308.154998,308.510009,307.820007,308.380004,309468.0
1683555600,0,2023-05-08 14:20:00,308.380004,308.660003,308.356109,308.529998,224367.0
1683555900,0,2023-05-08 14:25:00,308.519989,308.609985,308.049987,308.140014,253540.0
1683556200,0,2023-05-08 14:30:00,308.140014,308.149993,307.369995,307.4664,264413.0
1683556500,0,2023-05-08 14:35:00,307.450012,307.839996,307.410003,307.720001,265448.0
1683556800,0,2023-05-08 14:40:00,307.709991,307.829986,307.269989,307.429992,244701.0
1683557100,0,2023-05-08 14:45:00,307.420013,307.820007,307.320007,307.709991,220200.0
1683557400,0,2023-05-08 14:50:00,307.720001,307.73001,307.309997,307.380004,201126.0
1683557700,0,2023-05-08 14:55:00,307.23999,307.888214,307.160003,307.475006,528623.0
1683558000,0,2023-05-08 15:00:00,307.475006,307.790008,307.440002,307.640014,234833.0
1683558300,0,2023-05-08 15:05:00,307.649993,307.720001,307.510009,307.679992,199540.0
1683558600,0,2023-05-08 15:10:00,307.660003,308.019989,307.579986,307.829986,228199.0
1683558900,0,2023-05-08 15:15:00,307.809997,307.825012,307.48999,307.73999,232575.0
1683559200,0,2023-05-08 15:20:00,307.73999,307.910003,307.649993,307.790008,147796.0
1683559500,0,2023-05-08 15:25:00,307.799987,308.0,307.48999,307.559997,258996.0
1683559800,0,2023-05-08 15:30:00,307.549987,307.880004,307.399993,307.829986,299373.0
1683560100,0,2023-05-08 15:35:00,307.820007,308.029998,307.790008,307.894805,165776.0
1683560400,0,2023-05-08 15:40:00,307.869995,307.963714,307.48999,307.519989,186503.0
1683560700,0,2023-05-08 15:45:00,307.519989,307.522796,307.03601,307.079986,293465.0
1683561000,0,2023-05-08 15:50:00,307.084991,307.570007,307.0,307.475006,223008.0
1683561300,0,2023-05-08 15:55:00,307.470092,307.649993,307.350006,307.459991,140002.0
1683561600,0,2023-05-08 16:00:00,307.475006,307.690002,307.399993,307.429992,155376.0
1683561900,0,2023-05-08 16:05:00,307.434997,307.600006,307.299987,307.410003,234008.0
1683562200,0,2023-05-08 16:10:00,307.414611,307.48001,306.970001,307.019989,195638.0
1683562500,0,2023-05-08 16:15:00,307.010009,307.010009,306.670013,306.850006,242828.0
1683562800,0,2023-05-08 16:20:00,306.850006,307.100006,306.760406,307.040008,200965.0
1683563100,0,2023-05-08 16:25:00,307.059997,307.140014,306.880004,306.940002,160677.0
1683563400,0,2023-05-08 16:30:00,306.950012,307.119995,306.779998,306.817413,221323.0
1683563700,0,2023-05-08 16:35:00,306.809997,307.250488,306.750091,307.250488,155851.0
1683564000,0,2023-05-08 16:40:00,307.25,307.600006,307.220001,307.549987,379300.0
1683564300,0,2023-05-08 16:45:00,307.545013,307.579986,307.204986,307.5,179809.0
1683564600,0,2023-05-08 16:50:00,307.48999,307.549987,307.269989,307.459991,101785.0
1683564900,0,2023-05-08 16:55:00,307.460784,307.540008,307.299987,307.333496,125172.0
1683565200,0,2023-05-08 17:00:00,307.359985,307.48001,307.190002,307.410003,131371.0
1683565500,0,2023-05-08 17:05:00,307.399993,307.600006,307.375,307.520111,85215.0
1683565800,0,2023-05-08 17:10:00,307.510009,307.75,307.48999,307.559997,170582.0
1683566100,0,2023-05-08 17:15:00,307.570007,307.600006,307.299987,307.320007,115338.0
1683566400,0,2023-05-08 17:20:00,307.299987,307.334991,307.029998,307.260009,171038.0
1683566700,0,2023-05-08 17:25:00,307.269989,307.369995,307.204986,307.329986,72137.0
1683567000,0,2023-05-08 17:30:00,307.339996,307.600006,307.339996,307.459991,145249.0
1683567300,0,2023-05-08 17:35:00,307.459991,307.700012,307.459991,307.61499,207585.0
1683567600,0,2023-05-08 17:40:00,307.611389,307.61499,307.200012,307.23999,170516.0
1683567900,0,2023-05-08 17:45:00,307.222991,307.429992,307.160003,307.429992,117464.0
1683568200,0,2023-05-08 17:50:00,307.447601,307.630004,307.299987,307.320098,154983.0
1683568500,0,2023-05-08 17:55:00,307.299987,307.48999,307.227996,307.380004,120355.0
1683568800,0,2023-05-08 18:00:00,307.390014,307.540008,307.190002,307.23001,113333.0
1683569100,0,2023-05-08 18:05:00,307.23001,307.23001,306.089996,306.339996,372902.0
1683569400,0,2023-05-08 18:10:00,306.35501,307.25,306.269989,307.198089,383091.0
1683569700,0,2023-05-08 18:15:00,307.170013,307.529998,307.148284,307.399993,174931.0
1683570000,0,2023-05-08 18:20:00,307.420013,307.880004,307.381011,307.859985,239511.0
1683570300,0,2023-05-08 18:25:00,307.850006,308.045013,307.799987,307.966888,212969.0
1683570600,0,2023-05-08 18:30:00,307.98001,308.214996,307.839996,308.130004,249823.0
1683570900,0,2023-05-08 18:35:00,308.140014,308.399993,307.970001,308.329986,213892.0
1683571200,0,2023-05-08 18:40:00,308.320007,308.48001,308.179992,308.290008,167823.0
1683571500,0,2023-05-08 18:45:00,308.320007,308.779998,308.23001,308.679992,238530.0
1683571800,0,2023-05-08 18:50:00,308.679992,308.799987,308.399993,308.513214,188682.0
1683572100,0,2023-05-08 18:55:00,308.510009,308.790008,308.510009,308.769989,116046.0
1683572400,0,2023-05-08 19:00:00,308.769989,308.790008,308.490692,308.649993,167628.0
1683572700,0,2023-05-08 19:05:00,308.640106,308.760009,308.518188,308.649993,127827.0
1683573000,0,2023-05-08 19:10:00,308.648712,308.651702,308.290008,308.359985,169212.0
1683573300,0,2023-05-08 19:15:00,308.380004,308.704986,308.010009,308.704986,221423.0
1683573600,0,2023-05-08 19:20:00,308.714996,308.809997,308.510009,308.73999,140210.0
1683573900,0,2023-05-08 19:25:00,308.73999,308.850006,308.440002,308.512084,177272.0
1683574200,0,2023-05-08 19:30:00,308.510009,308.535003,308.23001,308.283996,180188.0
1683574500,0,2023-05-08 19:35:00,308.279998,308.540008,308.260009,308.420013,198273.0
1683574800,0,2023-05-08 19:40:00,308.410003,308.630004,308.339996,308.609985,188676.0
1683575100,0,2023-05-08 19:45:00,308.589996,308.625,308.410003,308.48999,241803.0
1683575400,0,2023-05-08 19:50:00,308.48001,308.619995,308.350006,308.563903,376045.0
1683575700,0,2023-05-08 19:55:00,308.565002,308.679992,308.25,308.660003,776136.0
1683639000,0,2023-05-09 13:30:00,308.0,308.929992,307.674987,308.770111,1203950.0
1683639300,0,2023-05-09 13:35:00,308.795013,309.720001,308.5,308.670013,666122.0
1683639600,0,2023-05-09 13:40:00,308.677612,309.670013,308.220001,309.256195,519267.0
1683639900,0,2023-05-09 13:45:00,309.320007,310.040008,309.119995,309.714996,611939.0
1683640200,0,2023-05-09 13:50:00,309.690002,309.690002,308.630004,308.847412,349427.0
1683640500,0,2023-05-09 13:55:00,308.809997,309.279998,308.769989,308.977996,261258.0
1683640800,0,2023-05-09 14:00:00,308.98001,309.353088,308.73001,309.309997,270825.0
1683641100,0,2023-05-09 14:05:00,309.304992,309.329986,308.375,308.494995,284555.0
1683641400,0,2023-05-09 14:10:00,308.519989,309.279998,308.519989,309.089996,302577.0
1683641700,0,2023-05-09 14:15:00,309.079986,309.19989,308.329986,308.341094,256347.0
1683642000,0,2023-05-09 14:20:00,308.339996,308.841491,308.329986,308.609985,193928.0
1683642300,0,2023-05-09 14:25:00,308.619995,308.665008,308.049987,308.619995,218020.0
1683642600,0,2023-05-09 14:30:00,308.670013,308.859985,308.359985,308.559997,306987.0
1683642900,0,2023-05-09 14:35:00,308.600006,308.963897,308.309997,308.923187,255837.0
1683643200,0,2023-05-09 14:40:00,308.910491,309.0,308.540008,308.769989,226609.0
1683643500,0,2023-05-09 14:45:00,308.779998,308.779998,307.953094,308.045013,367542.0
1683643800,0,2023-05-09 14:50:00,308.049987,308.61499,308.043212,308.204986,162552.0
1683644100,0,2023-05-09 14:55:00,308.220001,308.410003,308.100006,308.109985,178407.0
1683644400,0,2023-05-09 15:00:00,308.100006,308.219604,307.672485,307.701293,215890.0
1683644700,0,2023-05-09 15:05:00,307.75,307.809997,307.420104,307.600006,184453.0
1683645000,0,2023-05-09 15:10:00,307.600006,307.600006,307.220001,307.48001,292930.0
1683645300,0,2023-05-09 15:15:00,307.48001,308.429992,307.440002,308.339996,272197.0
1683645600,0,2023-05-09 15:20:00,308.369995,308.408996,307.850097,307.880004,192294.0
1683645900,0,2023-05-09 15:25:00,307.875,307.880004,307.549987,307.73999,180528.0
1683646200,0,2023-05-09 15:30:00,307.790008,307.875,307.140014,307.269989,240829.0
1683646500,0,2023-05-09 15:35:00,307.260009,307.48001,307.160003,307.399993,429450.0
1683646800,0,2023-05-09 15:40:00,307.390014,307.492095,307.160003,307.230499,126435.0
1683647100,0,2023-05-09 15:45:00,307.23001,307.73999,307.200012,307.657897,185600.0
1683647400,0,2023-05-09 15:50:00,307.670013,307.684997,307.328491,307.5,127935.0
1683647700,0,2023-05-09 15:55:00,307.5,307.529998,307.059997,307.279998,187642.0
1683648000,0,2023-05-09 16:00:00,307.269989,307.5,306.98001,307.029998,167450.0
1683648300,0,2023-05-09 16:05:00,306.98999,307.100006,306.809997,306.954986,191447.0
1683648600,0,2023-05-09 16:10:00,306.959991,307.130004,306.850006,306.910003,84746.0
1683648900,0,2023-05-09 16:15:00,306.920013,306.970001,306.609985,306.649993,134642.0
1683649200,0,2023-05-09 16:20:00,306.649993,307.369995,306.635009,307.25,179195.0
1683649500,0,2023-05-09 16:25:00,307.234985,307.234985,306.859985,306.890014,82539.0
1683649800,0,2023-05-09 16:30:00,306.910003,307.100006,306.75,307.010009,195397.0
1683650100,0,2023-05-09 16:35:00,307.019989,307.119995,306.850006,307.040008,117514.0
1683650400,0,2023-05-09 16:40:00,307.059906,307.200012,306.98001,307.049987,92988.0
1683650700,0,2023-05-09 16:45:00,307.049987,307.679992,307.021514,307.359985,171063.0
1683651000,0,2023-05-09 16:50:00,307.369995,307.679992,307.330902,307.559997,148290.0
1683651300,0,2023-05-09 16:55:00,307.579986,307.829986,307.579986,307.709289,125857.0
1683651600,0,2023-05-09 17:00:00,307.75,308.029998,307.75,307.875,142267.0
1683651900,0,2023-05-09 17:05:00,307.899993,308.029998,307.744598,307.920013,104844.0
1683652200,0,2023-05-09 17:10:00,307.929992,308.023193,307.797485,308.0,102173.0
1683652500,0,2023-05-09 17:15:00,308.010009,308.187011,307.927001,308.160003,89580.0
1683652800,0,2023-05-09 17:20:00,308.200012,308.260009,308.029998,308.11499,114701.0
1683653100,0,2023-05-09 17:25:00,308.109985,308.25,307.98999,308.129913,109119.0
1683653400,0,2023-05-09 17:30:00,308.149993,308.231292,308.020111,308.179992,130674.0
1683653700,0,2023-05-09 17:35:00,308.179992,308.290008,307.779998,307.819885,116604.0
1683654000,0,2023-05-09 17:40:00,307.829986,308.149993,307.829986,307.889007,261994.0
1683654300,0,2023-05-09 17:45:00,307.850006,307.866485,307.700012,307.725006,67003.0
1683654600,0,2023-05-09 17:50:00,307.725006,308.066589,307.670013,307.929992,106236.0
1683654900,0,2023-05-09 17:55:00,307.929992,308.109985,307.839996,308.070007,142844.0
1683655200,0,2023-05-09 18:00:00,308.089996,308.179992,307.899993,307.929992,110790.0
1683655500,0,2023-05-09 18:05:00,307.929992,308.079986,307.809997,307.950012,120765.0
1683655800,0,2023-05-09 18:10:00,307.950012,308.249908,307.920013,308.117095,138564.0
1683656100,0,2023-05-09 18:15:00,308.109985,308.196594,308.040008,308.089996,139648.0
1683656400,0,2023-05-09 18:20:00,308.080688,308.309997,307.98001,308.028503,130085.0
1683656700,0,2023-05-09 18:25:00,308.019989,308.126403,307.880004,307.959991,139005.0
1683657000,0,2023-05-09 18:30:00,307.98001,308.170013,307.640014,307.708099,133774.0
1683657300,0,2023-05-09 18:35:00,307.709991,307.869995,307.640014,307.779998,109900.0
1683657600,0,2023-05-09 18:40:00,307.769989,307.829986,307.540008,307.630004,214677.0
1683657900,0,2023-05-09 18:45:00,307.647705,307.649993,307.370086,307.440002,191543.0
1683658200,0,2023-05-09 18:50:00,307.424987,307.43991,306.679992,306.75,288479.0
1683658500,0,2023-05-09 18:55:00,306.769989,307.0,306.760009,306.890014,200941.0
1683658800,0,2023-05-09 19:00:00,306.890014,307.174987,306.869995,307.032714,173300.0
1683659100,0,2023-05-09 19:05:00,307.019989,307.140014,306.820098,306.880004,169129.0
1683659400,0,2023-05-09 19:10:00,306.874511,306.994995,306.559997,306.73001,250687.0
1683659700,0,2023-05-09 19:15:00,306.709991,306.829986,306.589996,306.829986,197989.0
1683660000,0,2023-05-09 19:20:00,306.829986,306.899993,306.589996,306.739898,201119.0
1683660300,0,2023-05-09 19:25:00,306.73001,306.859985,306.570007,306.859985,211807.0
1683660600,0,2023-05-09 19:30:00,306.859985,307.010009,306.429992,306.809997,336521.0
1683660900,0,2023-05-09 19:35:00,306.809997,306.809997,306.510101,306.524993,210829.0
1683661200,0,2023-05-09 19:40:00,306.524993,306.589996,306.309997,306.510009,317659.0
1683661500,0,2023-05-09 19:45:00,306.529998,306.850006,306.48999,306.779998,291926.0
1683661800,0,2023-05-09 19:50:00,306.809997,307.25,306.760009,307.029998,588039.0
1683662100,0,2023-05-09 19:55:00,307.049987,307.299987,306.812103,306.929992,1140915.0
1683725400,0,2023-05-10 13:30:00,308.619995,310.339996,308.619995,309.684997,2442065.0
1683725700,0,2023-05-10 13:35:00,309.695007,310.329986,309.130004,309.182586,767348.0
1683726000,0,2023-05-10 13:40:00,309.190002,309.299896,307.670013,308.75,673728.0
1683726300,0,2023-05-10 13:45:00,308.75,309.119995,308.160003,308.170013,411791.0
1683726600,0,2023-05-10 13:50:00,308.170013,309.459991,308.049987,309.440002,312309.0
1683726900,0,2023-05-10 13:55:00,309.420013,310.070007,309.149993,309.940002,377899.0
1683727200,0,2023-05-10 14:00:00,310.0,311.242889,309.98001,310.709991,632240.0
1683727500,0,2023-05-10 14:05:00,310.75,311.139892,310.635009,311.0,388785.0
1683727800,0,2023-05-10 14:10:00,311.0,311.289886,310.649993,311.040008,349647.0
1683728100,0,2023-05-10 14:15:00,311.040008,311.579986,310.079986,310.394989,511437.0
1683728400,0,2023-05-10 14:20:00,310.385009,310.828613,310.299987,310.649993,365344.0
1683728700,0,2023-05-10 14:25:00,310.619995,310.779998,310.23001,310.339996,286572.0
1683729000,0,2023-05-10 14:30:00,310.359985,310.790008,310.23999,310.649993,307170.0
1683729300,0,2023-05-10 14:35:00,310.665008,310.929992,310.260986,310.309997,329872.0
1683729600,0,2023-05-10 14:40:00,310.309997,310.559997,308.959991,309.040008,421841.0
1683729900,0,2023-05-10 14:45:00,309.029998,309.73999,308.619995,309.609985,326490.0
1683730200,0,2023-05-10 14:50:00,309.600006,309.850006,309.160003,309.540008,263907.0
1683730500,0,2023-05-10 14:55:00,309.529998,309.880004,309.23999,309.829986,300901.0
1683730800,0,2023-05-10 15:00:00,309.839996,309.98999,309.48999,309.549987,168811.0
1683731100,0,2023-05-10 15:05:00,309.579986,309.839691,309.510009,309.809997,229518.0
1683731400,0,2023-05-10 15:10:00,309.810089,309.98001,309.649993,309.769989,169555.0
1683731700,0,2023-05-10 15:15:00,309.760009,310.25,309.75,310.109985,184553.0
1683732000,0,2023-05-10 15:20:00,310.149993,310.809997,310.140014,310.73001,264405.0
1683732300,0,2023-05-10 15:25:00,310.73001,310.73001,310.5,310.584686,132670.0
1683732600,0,2023-05-10 15:30:00,310.579986,311.240203,310.570007,311.23999,265681.0
1683732900,0,2023-05-10 15:35:00,311.25,311.279998,310.963104,311.029998,145826.0
1683733200,0,2023-05-10 15:40:00,311.029907,311.329986,310.684997,310.700012,184813.0
1683733500,0,2023-05-10 15:45:00,310.690002,311.290008,310.679992,311.23001,216892.0
1683733800,0,2023-05-10 15:50:00,311.209991,311.338989,311.0,311.100006,186329.0
1683734100,0,2023-05-10 15:55:00,311.089996,311.279998,310.959991,311.100006,185324.0
1683734400,0,2023-05-10 16:00:00,311.109985,311.109985,310.390014,310.649993,273233.0
1683734700,0,2023-05-10 16:05:00,310.640014,310.660003,310.269989,310.350006,120970.0
1683735000,0,2023-05-10 16:10:00,310.339996,310.619995,310.05371,310.440002,180424.0
1683735300,0,2023-05-10 16:15:00,310.429992,310.709991,310.320098,310.700012,206162.0
1683735600,0,2023-05-10 16:20:00,310.690002,310.709991,310.309997,310.390014,118016.0
1683735900,0,2023-05-10 16:25:00,310.395996,310.420013,310.029998,310.380004,212726.0
1683736200,0,2023-05-10 16:30:00,310.390014,310.519989,310.309997,310.510009,132349.0
1683736500,0,2023-05-10 16:35:00,310.5,311.100006,310.350006,311.089996,232343.0
1683736800,0,2023-05-10 16:40:00,311.089996,311.200012,310.760009,310.839996,197241.0
1683737100,0,2023-05-10 16:45:00,310.820007,310.98999,310.769714,310.899993,129951.0
1683737400,0,2023-05-10 16:50:00,310.899993,310.98999,310.209991,310.440002,280247.0
1683737700,0,2023-05-10 16:55:00,310.440002,310.679809,310.279998,310.609985,148377.0
1683738000,0,2023-05-10 17:00:00,310.600006,310.920013,310.500091,310.73999,146643.0
1683738300,0,2023-05-10 17:05:00,310.741485,310.819885,310.119995,310.23999,246637.0
1683738600,0,2023-05-10 17:10:00,310.250091,310.839996,310.220001,310.625,246356.0
1683738900,0,2023-05-10 17:15:00,310.619995,310.679992,310.140014,310.225006,191141.0
1683739200,0,2023-05-10 17:20:00,310.234985,310.309997,309.329986,309.345001,426035.0
1683739500,0,2023-05-10 17:25:00,309.329986,309.579986,309.190002,309.498992,278830.0
1683739800,0,2023-05-10 17:30:00,309.5,309.910003,309.380004,309.720001,146879.0
1683740100,0,2023-05-10 17:35:00,309.779998,309.850006,309.600006,309.850006,146354.0
1683740400,0,2023-05-10 17:40:00,309.829986,310.18991,309.829803,310.075012,195564.0
1683740700,0,2023-05-10 17:45:00,310.070007,310.459991,310.029998,310.399993,200472.0
1683741000,0,2023-05-10 17:50:00,310.404998,311.0,310.320007,310.635009,284281.0
1683741300,0,2023-05-10 17:55:00,310.640014,310.839996,310.559997,310.679992,170123.0
1683741600,0,2023-05-10 18:00:00,310.670013,310.879608,310.510009,310.790008,210574.0
1683741900,0,2023-05-10 18:05:00,310.790008,311.269989,310.690002,310.919891,300226.0
1683742200,0,2023-05-10 18:10:00,310.920013,311.576293,310.91751,311.410003,357995.0
1683742500,0,2023-05-10 18:15:00,311.450012,311.609985,311.149993,311.167999,234845.0
1683742800,0,2023-05-10 18:20:00,311.190002,311.23001,310.899993,311.125,244925.0
1683743100,0,2023-05-10 18:25:00,311.119995,311.339996,310.950012,310.98001,199816.0
1683743400,0,2023-05-10 18:30:00,310.970001,311.209991,310.82199,311.200012,198927.0
1683743700,0,2023-05-10 18:35:00,311.200012,311.799987,311.179992,311.429992,220388.0
1683744000,0,2023-05-10 18:40:00,311.429992,312.059997,311.369995,311.840087,331809.0
1683744300,0,2023-05-10 18:45:00,311.859985,311.899993,311.679992,311.801391,202864.0
1683744600,0,2023-05-10 18:50:00,311.809997,311.820007,311.399993,311.515014,181898.0
1683744900,0,2023-05-10 18:55:00,311.505004,311.834991,311.420013,311.804992,216765.0
1683745200,0,2023-05-10 19:00:00,311.809997,312.0,311.609985,311.890014,209020.0
1683745500,0,2023-05-10 19:05:00,311.880004,312.149993,311.799987,312.109985,303090.0
1683745800,0,2023-05-10 19:10:00,312.130004,312.529998,312.100006,312.279998,464916.0
1683746100,0,2023-05-10 19:15:00,312.269989,312.470001,312.010009,312.410003,253515.0
1683746400,0,2023-05-10 19:20:00,312.420013,313.0,312.420013,312.970001,492801.0
1683746700,0,2023-05-10 19:25:00,312.975006,313.0,312.684112,312.690002,312300.0
1683747000,0,2023-05-10 19:30:00,312.690002,312.890014,312.540008,312.720001,309495.0
1683747300,0,2023-05-10 19:35:00,312.720001,312.950012,312.410003,312.524993,320594.0
1683747600,0,2023-05-10 19:40:00,312.519989,312.726287,312.423309,312.619995,314591.0
1683747900,0,2023-05-10 19:45:00,312.609985,312.890014,312.540008,312.625701,443077.0
1683748200,0,2023-05-10 19:50:00,312.630004,312.630004,312.160003,312.48001,683068.0
1683748500,0,2023-05-10 19:55:00,312.48001,312.519989,311.970001,312.329986,1186957.0
1683811800,0,2023-05-11 13:30:00,310.100006,310.260009,307.529998,307.599212,3640665.0
1683812100,0,2023-05-11 13:35:00,307.579986,307.600006,306.260101,306.860107,1530517.0
1683812400,0,2023-05-11 13:40:00,306.859985,308.0,306.809997,307.900787,993263.0
1683812700,0,2023-05-11 13:45:00,307.890014,308.399993,307.700012,307.758087,642011.0
1683813000,0,2023-05-11 13:50:00,307.73001,307.950012,307.029998,307.254791,475833.0
1683813300,0,2023-05-11 13:55:00,307.25,307.890014,307.089996,307.48999,503377.0
1683813600,0,2023-05-11 14:00:00,307.529998,307.670013,307.040008,307.160003,536157.0
1683813900,0,2023-05-11 14:05:00,307.109985,307.609985,307.019989,307.540008,305997.0
1683814200,0,2023-05-11 14:10:00,307.570007,308.679992,307.570007,308.505004,730226.0
1683814500,0,2023-05-11 14:15:00,308.5,308.510314,307.781188,308.019989,338932.0
1683814800,0,2023-05-11 14:20:00,308.010009,309.049987,307.98001,309.0,456947.0
1683815100,0,2023-05-11 14:25:00,309.010009,309.369995,308.850006,308.929992,408203.0
1683815400,0,2023-05-11 14:30:00,308.940002,309.010009,307.890014,307.890014,363186.0
1683815700,0,2023-05-11 14:35:00,307.882293,308.089996,307.850006,307.859985,194085.0
1683816000,0,2023-05-11 14:40:00,307.850006,308.4104,307.670013,308.399993,254844.0
1683816300,0,2023-05-11 14:45:00,308.380004,309.369995,308.380004,309.130004,381559.0
1683816600,0,2023-05-11 14:50:00,309.126007,309.220001,308.769989,309.0,294023.0
1683816900,0,2023-05-11 14:55:00,309.0,309.725006,308.825012,309.725006,277845.0
1683817200,0,2023-05-11 15:00:00,309.73001,309.779998,309.269989,309.299987,240581.0
1683817500,0,2023-05-11 15:05:00,309.279998,309.654998,309.049987,309.369995,232871.0
1683817800,0,2023-05-11 15:10:00,309.350006,310.0,309.315795,309.98001,281731.0
1683818100,0,2023-05-11 15:15:00,309.920013,309.959991,309.510009,309.623413,240638.0
1683818400,0,2023-05-11 15:20:00,309.649993,309.98999,309.160003,309.731689,235766.0
1683818700,0,2023-05-11 15:25:00,309.73001,310.010009,309.540008,309.98001,240337.0
1683819000,0,2023-05-11 15:30:00,310.0,310.329895,310.0,310.089996,224026.0
1683819300,0,2023-05-11 15:35:00,310.100006,310.130004,309.519989,309.669891,238137.0
1683819600,0,2023-05-11 15:40:00,309.660003,310.089996,309.660003,309.769989,214824.0
1683819900,0,2023-05-11 15:45:00,309.769989,309.799987,309.160003,309.170013,236548.0
1683820200,0,2023-05-11 15:50:00,309.149993,309.679992,309.029998,309.679992,169782.0
1683820500,0,2023-05-11 15:55:00,309.685302,309.789886,309.429992,309.549987,162755.0
1683820800,0,2023-05-11 16:00:00,309.549987,309.660003,309.134796,309.380004,198385.0
1683821100,0,2023-05-11 16:05:00,309.410003,309.638,309.299987,309.424987,130430.0
1683821400,0,2023-05-11 16:10:00,309.400909,309.410003,308.970001,309.160003,1415278.0
1683821700,0,2023-05-11 16:15:00,309.130004,309.456695,308.850006,309.450012,200393.0
1683822000,0,2023-05-11 16:20:00,309.454986,309.885009,309.454986,309.779998,174544.0
1683822300,0,2023-05-11 16:25:00,309.769989,309.839904,309.290008,309.647094,159933.0
1683822600,0,2023-05-11 16:30:00,309.679992,309.98001,309.600006,309.73001,139253.0
1683822900,0,2023-05-11 16:35:00,309.73001,309.98001,309.73001,309.850006,107421.0
1683823200,0,2023-05-11 16:40:00,309.869995,310.079986,309.832794,309.98999,141537.0
1683823500,0,2023-05-11 16:45:00,309.98999,310.049987,309.630096,309.809997,111414.0
1683823800,0,2023-05-11 16:50:00,309.825012,309.920013,309.75,309.859985,123066.0
1683824100,0,2023-05-11 16:55:00,309.869995,309.902496,309.589996,309.670104,117618.0
1683824400,0,2023-05-11 17:00:00,309.690002,309.790008,309.35501,309.415008,156969.0
1683824700,0,2023-05-11 17:05:00,309.420013,309.510009,309.279998,309.48001,120929.0
1683825000,0,2023-05-11 17:10:00,309.494995,309.519989,308.920013,308.997894,211835.0
1683825300,0,2023-05-11 17:15:00,309.0,309.408599,308.941101,309.408599,162903.0
1683825600,0,2023-05-11 17:20:00,309.369995,309.890014,309.369995,309.700012,210424.0
1683825900,0,2023-05-11 17:25:00,309.695007,309.920013,309.48001,309.510009,131784.0
1683826200,0,2023-05-11 17:30:00,309.519989,309.799987,309.329986,309.734985,290939.0
1683826500,0,2023-05-11 17:35:00,309.752593,310.010009,309.720001,309.950012,127567.0
1683826800,0,2023-05-11 17:40:00,309.924591,309.980712,309.519989,309.609985,175627.0
1683827100,0,2023-05-11 17:45:00,309.619995,309.660003,308.760009,308.978912,270573.0
1683827400,0,2023-05-11 17:50:00,308.964996,309.540008,308.809997,309.470001,191569.0
1683827700,0,2023-05-11 17:55:00,309.459991,309.75,309.260009,309.690002,179446.0
1683828000,0,2023-05-11 18:00:00,309.695007,309.809906,309.470001,309.470001,150133.0
1683828300,0,2023-05-11 18:05:00,309.459991,309.769989,309.459991,309.709991,128093.0
1683828600,0,2023-05-11 18:10:00,309.73001,310.0,309.679992,309.98001,167093.0
1683828900,0,2023-05-11 18:15:00,309.977508,310.010009,309.579986,309.709991,143045.0
1683829200,0,2023-05-11 18:20:00,309.709991,310.0,309.607391,309.929992,176707.0
1683829500,0,2023-05-11 18:25:00,309.959991,310.019989,309.829986,309.99591,145336.0
1683829800,0,2023-05-11 18:30:00,309.98001,310.040008,309.859985,310.015014,120704.0
1683830100,0,2023-05-11 18:35:00,310.015014,310.654998,309.904907,310.48001,271200.0
1683830400,0,2023-05-11 18:40:00,310.470001,311.040008,310.457092,311.0,350019.0
1683830700,0,2023-05-11 18:45:00,311.010009,311.119995,310.429992,310.679992,217323.0
1683831000,0,2023-05-11 18:50:00,310.670013,310.714996,310.429992,310.540008,128689.0
1683831300,0,2023-05-11 18:55:00,310.529998,310.570007,310.374786,310.510009,136056.0
1683831600,0,2023-05-11 19:00:00,310.48999,310.75,310.385009,310.720001,181902.0
1683831900,0,2023-05-11 19:05:00,310.700012,310.700012,310.339996,310.450408,202834.0
1683832200,0,2023-05-11 19:10:00,310.454986,310.649993,310.440002,310.470001,238001.0
1683832500,0,2023-05-11 19:15:00,310.470001,310.470001,309.930999,310.119812,223283.0
1683832800,0,2023-05-11 19:20:00,310.100006,310.285003,309.950012,310.25,160692.0
1683833100,0,2023-05-11 19:25:00,310.25,310.5,310.190002,310.440002,147905.0
1683833400,0,2023-05-11 19:30:00,310.380004,310.429901,310.049987,310.100006,183125.0
1683833700,0,2023-05-11 19:35:00,310.170013,310.170013,309.790008,309.790008,154358.0
1683834000,0,2023-05-11 19:40:00,309.769989,309.994995,309.679992,309.929992,221404.0
1683834300,0,2023-05-11 19:45:00,309.929992,310.040008,309.779998,310.040008,201514.0
1683834600,0,2023-05-11 19:50:00,310.010009,310.429992,309.790008,310.369995,402292.0
1683834900,0,2023-05-11 19:55:00,310.390014,310.410003,309.799987,310.089996,912177.0
1683898200,0,2023-05-12 13:30:00,310.549987,310.649993,309.549987,309.589996,872263.0
1683898500,0,2023-05-12 13:35:00,309.600006,309.941192,309.233703,309.450012,381498.0
1683898800,0,2023-05-12 13:40:00,309.464996,309.869995,308.799987,308.945007,379604.0
1683899100,0,2023-05-12 13:45:00,308.940002,308.940002,308.089996,308.089996,411088.0
1683899400,0,2023-05-12 13:50:00,308.100006,308.459991,307.600006,308.380004,531815.0
1683899700,0,2023-05-12 13:55:00,308.380004,308.674987,308.160003,308.209991,323466.0
1683900000,0,2023-05-12 14:00:00,308.200012,308.579986,307.910003,308.019989,407711.0
1683900300,0,2023-05-12 14:05:00,308.040008,308.274993,307.619995,308.0,341577.0
1683900600,0,2023-05-12 14:10:00,307.98001,308.279998,307.809997,308.119995,215232.0
1683900900,0,2023-05-12 14:15:00,308.100006,308.329986,307.950012,308.170013,156142.0
1683901200,0,2023-05-12 14:20:00,308.190002,308.220001,307.899993,308.183898,207162.0
1683901500,0,2023-05-12 14:25:00,308.179992,308.190002,307.619995,307.679992,222614.0
1683901800,0,2023-05-12 14:30:00,307.670013,307.677001,307.010009,307.089996,302884.0
1683902100,0,2023-05-12 14:35:00,307.079986,307.460693,306.950012,307.429992,391262.0
1683902400,0,2023-05-12 14:40:00,307.410003,307.880004,307.265014,307.880004,241313.0
1683902700,0,2023-05-12 14:45:00,307.869995,308.278106,307.71051,308.244995,236902.0
1683903000,0,2023-05-12 14:50:00,308.23001,308.459991,307.839996,307.839996,273465.0
1683903300,0,2023-05-12 14:55:00,307.829986,308.179992,307.809997,308.070007,233210.0
1683903600,0,2023-05-12 15:00:00,308.070007,308.649993,308.019989,308.589996,245631.0
1683903900,0,2023-05-12 15:05:00,308.579986,308.790008,308.404998,308.549987,215503.0
1683904200,0,2023-05-12 15:10:00,308.549987,308.630004,307.779998,308.010009,293089.0
1683904500,0,2023-05-12 15:15:00,308.010009,308.029998,307.589996,307.660003,167399.0
1683904800,0,2023-05-12 15:20:00,307.666687,307.929901,307.459991,307.459991,121902.0
1683905100,0,2023-05-12 15:25:00,307.450012,307.559997,307.200012,307.350006,165994.0
1683905400,0,2023-05-12 15:30:00,307.329986,307.779998,307.309997,307.700012,215220.0
1683905700,0,2023-05-12 15:35:00,307.720001,307.959991,307.565002,307.859985,172472.0
1683906000,0,2023-05-12 15:40:00,307.829986,308.229095,307.75,307.951904,262116.0
1683906300,0,2023-05-12 15:45:00,307.94989,308.299987,307.859985,307.899993,163916.0
1683906600,0,2023-05-12 15:50:00,307.910003,308.23001,307.880004,308.160003,151997.0
1683906900,0,2023-05-12 15:55:00,308.179992,308.700012,308.149902,308.549987,169956.0
1683907200,0,2023-05-12 16:00:00,308.549987,308.600006,308.010009,308.200012,172755.0
1683907500,0,2023-05-12 16:05:00,308.10501,308.25,307.790008,307.970001,144274.0
1683907800,0,2023-05-12 16:10:00,307.950012,308.029998,307.75,307.816589,105266.0
1683908100,0,2023-05-12 16:15:00,307.779998,308.029998,307.769989,307.910003,96463.0
1683908400,0,2023-05-12 16:20:00,307.890014,307.950012,307.619995,307.720001,124611.0
1683908700,0,2023-05-12 16:25:00,307.720001,307.859985,307.619995,307.619995,116282.0
1683909000,0,2023-05-12 16:30:00,307.619995,307.790008,307.48999,307.790008,110252.0
1683909300,0,2023-05-12 16:35:00,307.829986,307.910003,307.429992,307.660003,96453.0
1683909600,0,2023-05-12 16:40:00,307.670013,307.700012,307.119995,307.31311,125242.0
1683909900,0,2023-05-12 16:45:00,307.309997,307.334991,307.029998,307.084991,142479.0
1683910200,0,2023-05-12 16:50:00,307.059997,307.07611,306.859985,306.940002,157690.0
1683910500,0,2023-05-12 16:55:00,306.970001,307.25,306.959991,307.036895,112220.0
1683910800,0,2023-05-12 17:00:00,307.019989,307.399993,306.970001,307.344787,143582.0
1683911100,0,2023-05-12 17:05:00,307.345001,307.549987,307.260009,307.48001,131600.0
1683911400,0,2023-05-12 17:10:00,307.48999,307.73999,307.48001,307.570007,129756.0
1683911700,0,2023-05-12 17:15:00,307.567993,307.630004,307.279998,307.299987,84129.0
1683912000,0,2023-05-12 17:20:00,307.29779,308.320007,307.200012,308.305511,227185.0
1683912300,0,2023-05-12 17:25:00,308.309997,308.410003,307.829986,307.929992,192220.0
1683912600,0,2023-05-12 17:30:00,307.950012,308.209991,307.670013,307.769989,162199.0
1683912900,0,2023-05-12 17:35:00,307.739013,307.889892,307.649993,307.839996,687253.0
1683913200,0,2023-05-12 17:40:00,307.850006,308.099914,307.769989,307.950012,109285.0
1683913500,0,2023-05-12 17:45:00,307.929992,308.010711,307.619995,307.709991,91181.0
1683913800,0,2023-05-12 17:50:00,307.700012,307.700012,307.299987,307.399993,147975.0
1683914100,0,2023-05-12 17:55:00,307.380004,307.380004,307.087493,307.160003,121152.0
1683914400,0,2023-05-12 18:00:00,307.149993,307.309997,306.950012,307.200012,143596.0
1683914700,0,2023-05-12 18:05:00,307.23001,307.322509,307.019989,307.220001,114259.0
1683915000,0,2023-05-12 18:10:00,307.249908,307.390014,307.024993,307.049987,164953.0
1683915300,0,2023-05-12 18:15:00,307.029998,307.109985,306.880004,307.089996,106347.0
1683915600,0,2023-05-12 18:20:00,307.070007,307.131988,306.899993,307.079986,103582.0
1683915900,0,2023-05-12 18:25:00,307.071014,307.309997,306.880004,307.0,207344.0
1683916200,0,2023-05-12 18:30:00,307.032012,307.190002,306.600006,307.059997,339214.0
1683916500,0,2023-05-12 18:35:00,307.075012,307.25,306.850006,307.231414,164694.0
1683916800,0,2023-05-12 18:40:00,307.21759,307.350006,307.010009,307.200103,120883.0
1683917100,0,2023-05-12 18:45:00,307.200012,307.600006,307.200012,307.579986,167792.0
1683917400,0,2023-05-12 18:50:00,307.570007,307.779998,307.529998,307.679992,141606.0
1683917700,0,2023-05-12 18:55:00,307.700012,307.820007,307.48001,307.5885,148550.0
1683918000,0,2023-05-12 19:00:00,307.600006,308.049987,307.429992,307.850006,193076.0
1683918300,0,2023-05-12 19:05:00,307.844207,307.880004,307.589996,307.790008,143127.0
1683918600,0,2023-05-12 19:10:00,307.799987,308.0,307.589904,307.600006,180384.0
1683918900,0,2023-05-12 19:15:00,307.600006,307.769989,307.440002,307.755004,138215.0
1683919200,0,2023-05-12 19:20:00,307.779998,307.959991,307.700103,307.899993,130488.0
1683919500,0,2023-05-12 19:25:00,307.900207,307.98001,307.73999,307.890014,124544.0
1683919800,0,2023-05-12 19:30:00,307.899993,308.309997,307.899993,308.260009,219369.0
1683920100,0,2023-05-12 19:35:00,308.230102,308.420013,307.959991,308.290008,220849.0
1683920400,0,2023-05-12 19:40:00,308.299987,308.399993,308.23999,308.279998,148790.0
1683920700,0,2023-05-12 19:45:00,308.279998,308.73999,308.23999,308.540008,313887.0
1683921000,0,2023-05-12 19:50:00,308.540008,309.23001,308.380004,308.970001,430371.0
1683921300,0,2023-05-12 19:55:00,308.929992,309.019989,308.660003,309.019989,672320.0
1684157400,0,2023-05-15 13:30:00,309.095001,309.279998,307.700012,307.73001,1215656.0
1684157700,0,2023-05-15 13:35:00,307.748504,308.98001,307.640014,307.975006,425198.0
1684158000,0,2023-05-15 13:40:00,307.980194,309.269989,307.869995,308.949401,460425.0
1684158300,0,2023-05-15 13:45:00,308.950012,309.589996,308.679992,308.769989,332245.0
1684158600,0,2023-05-15 13:50:00,308.75,308.850006,308.130004,308.570007,254799.0
1684158900,0,2023-05-15 13:55:00,308.600006,309.200012,308.600006,308.790008,234373.0
1684159200,0,2023-05-15 14:00:00,308.829986,309.320007,308.600006,309.309997,244700.0
1684159500,0,2023-05-15 14:05:00,309.290008,309.380004,308.100006,308.149993,214505.0
1684159800,0,2023-05-15 14:10:00,308.174987,308.269989,307.899993,308.160003,255835.0
1684160100,0,2023-05-15 14:15:00,308.140014,308.5,307.927307,308.429992,194999.0
1684160400,0,2023-05-15 14:20:00,308.410003,308.649993,308.119995,308.385009,119363.0
1684160700,0,2023-05-15 14:25:00,308.369995,308.410003,307.654998,307.679992,262005.0
1684161000,0,2023-05-15 14:30:00,307.660003,308.799987,307.589996,308.774993,259706.0
1684161300,0,2023-05-15 14:35:00,308.795013,309.488403,308.795013,309.079986,306167.0
1684161600,0,2023-05-15 14:40:00,309.059997,309.429992,309.0,309.339996,176349.0
1684161900,0,2023-05-15 14:45:00,309.329986,309.880004,309.309997,309.589996,266415.0
1684162200,0,2023-05-15 14:50:00,309.600006,309.904998,309.510009,309.630004,183581.0
1684162500,0,2023-05-15 14:55:00,309.640106,309.640106,309.029998,309.179992,256021.0
1684162800,0,2023-05-15 15:00:00,309.184997,309.670013,309.079986,309.079986,160220.0
1684163100,0,2023-05-15 15:05:00,309.100006,309.149597,308.78009,308.910003,217280.0
1684163400,0,2023-05-15 15:10:00,308.899993,309.484985,308.880004,309.484985,187472.0
1684163700,0,2023-05-15 15:15:00,309.450012,309.619995,309.381591,309.456695,135703.0
1684164000,0,2023-05-15 15:20:00,309.459991,309.8815,309.459991,309.73999,149990.0
1684164300,0,2023-05-15 15:25:00,309.769989,309.809997,309.492004,309.579986,111589.0
1684164600,0,2023-05-15 15:30:00,309.570007,309.570007,309.261993,309.39801,102616.0
1684164900,0,2023-05-15 15:35:00,309.404998,309.640014,309.345001,309.529998,107146.0
1684165200,0,2023-05-15 15:40:00,309.510009,309.529998,309.25,309.359985,94240.0
1684165500,0,2023-05-15 15:45:00,309.369995,309.5,309.190002,309.450012,110213.0
1684165800,0,2023-05-15 15:50:00,309.440002,309.720001,309.209991,309.350006,151018.0
1684166100,0,2023-05-15 15:55:00,309.350006,309.799987,309.350006,309.779907,75521.0
1684166400,0,2023-05-15 16:00:00,309.799987,309.839996,309.380004,309.559997,100403.0
1684166700,0,2023-05-15 16:05:00,309.559997,309.559997,309.290008,309.410003,184405.0
1684167000,0,2023-05-15 16:10:00,309.390014,309.48999,309.23001,309.23001,90472.0
1684167300,0,2023-05-15 16:15:00,309.23999,309.380004,309.190002,309.380004,94739.0
1684167600,0,2023-05-15 16:20:00,309.386993,309.410003,308.899993,309.059997,94103.0
1684167900,0,2023-05-15 16:25:00,309.040008,309.279998,308.940002,309.129913,77258.0
1684168200,0,2023-05-15 16:30:00,309.119995,309.186401,308.470001,308.720001,184985.0
1684168500,0,2023-05-15 16:35:00,308.725891,308.880004,308.670013,308.770996,112093.0
1684168800,0,2023-05-15 16:40:00,308.777587,308.809997,308.709991,308.760009,66840.0
1684169100,0,2023-05-15 16:45:00,308.75,308.880004,308.540008,308.73001,103520.0
1684169400,0,2023-05-15 16:50:00,308.73999,308.809997,308.619995,308.649993,121721.0
1684169700,0,2023-05-15 16:55:00,308.640014,309.029998,308.600006,308.959991,109443.0
1684170000,0,2023-05-15 17:00:00,308.970092,309.019989,308.720001,308.890014,122292.0
1684170300,0,2023-05-15 17:05:00,308.869995,309.320007,308.829986,309.309997,104171.0
1684170600,0,2023-05-15 17:10:00,309.320007,309.73001,309.320007,309.540008,144085.0
1684170900,0,2023-05-15 17:15:00,309.510009,309.578399,309.410003,309.410003,121539.0
1684171200,0,2023-05-15 17:20:00,309.4234,309.429992,309.209991,309.290008,90908.0
1684171500,0,2023-05-15 17:25:00,309.309997,309.399993,308.890014,309.019989,148658.0
1684171800,0,2023-05-15 17:30:00,309.010009,309.179992,308.660003,309.029998,127490.0
1684172100,0,2023-05-15 17:35:00,309.019989,309.019989,308.760009,308.880004,93687.0
1684172400,0,2023-05-15 17:40:00,308.890014,308.929992,308.380004,308.600006,158024.0
1684172700,0,2023-05-15 17:45:00,308.589996,308.595001,308.390014,308.5,85819.0
1684173000,0,2023-05-15 17:50:00,308.519989,308.790008,308.369995,308.789489,103670.0
1684173300,0,2023-05-15 17:55:00,308.779998,308.970214,308.690002,308.940002,83249.0
1684173600,0,2023-05-15 18:00:00,308.959991,309.149993,308.929992,308.979888,106593.0
1684173900,0,2023-05-15 18:05:00,308.98001,309.220001,308.869995,309.132904,118403.0
1684174200,0,2023-05-15 18:10:00,309.140014,309.345001,309.036987,309.244995,87017.0
1684174500,0,2023-05-15 18:15:00,309.260009,309.290008,308.98999,309.160003,127118.0
1684174800,0,2023-05-15 18:20:00,309.160003,309.200012,309.049987,309.060089,83361.0
1684175100,0,2023-05-15 18:25:00,309.079986,309.119995,308.890014,308.959991,117592.0
1684175400,0,2023-05-15 18:30:00,308.970001,309.002899,308.690002,308.818115,111527.0
1684175700,0,2023-05-15 18:35:00,308.799987,308.940002,308.75,308.859985,79476.0
1684176000,0,2023-05-15 18:40:00,308.869995,309.190002,308.850097,309.174987,184955.0
1684176300,0,2023-05-15 18:45:00,309.160003,309.320007,309.070007,309.160003,91071.0
1684176600,0,2023-05-15 18:50:00,309.170013,309.179992,308.829986,308.934997,75454.0
1684176900,0,2023-05-15 18:55:00,308.950012,309.179992,308.869995,309.024993,122012.0
1684177200,0,2023-05-15 19:00:00,308.970001,309.204315,308.910003,308.940002,105513.0
1684177500,0,2023-05-15 19:05:00,308.922393,309.23999,308.881286,309.179992,86614.0
1684177800,0,2023-05-15 19:10:00,309.160003,309.549987,309.150085,309.25,201258.0
1684178100,0,2023-05-15 19:15:00,309.23999,309.339996,309.100006,309.339996,103759.0
1684178400,0,2023-05-15 19:20:00,309.369995,309.501007,309.209991,309.459991,122302.0
1684178700,0,2023-05-15 19:25:00,309.459991,309.48999,309.359985,309.390014,123943.0
1684179000,0,2023-05-15 19:30:00,309.390014,309.595001,309.23999,309.450012,193220.0
1684179300,0,2023-05-15 19:35:00,309.450012,309.459991,309.23001,309.299987,142780.0
1684179600,0,2023-05-15 19:40:00,309.309997,309.404998,308.980407,309.029998,150219.0
1684179900,0,2023-05-15 19:45:00,309.010009,309.23999,309.0,309.200592,177524.0
1684180200,0,2023-05-15 19:50:00,309.200012,309.48001,309.130004,309.149993,283049.0
1684180500,0,2023-05-15 19:55:00,309.140014,309.510009,308.98001,309.5,714925.0
1684243800,0,2023-05-16 13:30:00,309.829986,312.709991,309.829986,312.679992,1677205.0
1684244100,0,2023-05-16 13:35:00,312.649993,312.790008,312.019989,312.059997,704353.0
1684244400,0,2023-05-16 13:40:00,312.059997,312.649902,311.799987,312.483093,520685.0
1684244700,0,2023-05-16 13:45:00,312.48001,313.709991,312.429992,313.244995,813617.0
1684245000,0,2023-05-16 13:50:00,313.221008,313.309997,312.309997,313.089996,618659.0
1684245300,0,2023-05-16 13:55:00,313.107788,313.107788,312.100006,312.149993,308285.0
1684245600,0,2023-05-16 14:00:00,312.179992,312.339904,311.399993,311.744995,418661.0
1684245900,0,2023-05-16 14:05:00,311.744995,312.069885,311.450012,311.669097,326957.0
1684246200,0,2023-05-16 14:10:00,311.679992,311.720001,311.100006,311.464996,387492.0
1684246500,0,2023-05-16 14:15:00,311.420013,312.241607,311.359985,312.070007,370836.0
1684246800,0,2023-05-16 14:20:00,312.079986,312.609985,312.049987,312.410003,293233.0
1684247100,0,2023-05-16 14:25:00,312.410003,312.640014,312.019989,312.260009,252325.0
1684247400,0,2023-05-16 14:30:00,312.279998,312.390014,311.690002,312.019989,265711.0
1684247700,0,2023-05-16 14:35:00,312.010009,312.299987,311.98999,312.040008,150996.0
1684248000,0,2023-05-16 14:40:00,312.040008,312.450012,312.0,312.399993,185367.0
1684248300,0,2023-05-16 14:45:00,312.380004,312.470001,312.019989,312.110809,173433.0
1684248600,0,2023-05-16 14:50:00,312.089996,312.359985,311.959991,312.339996,190386.0
1684248900,0,2023-05-16 14:55:00,312.369995,313.23999,312.320007,312.799987,401112.0
1684249200,0,2023-05-16 15:00:00,312.780609,313.200012,312.619995,313.119995,269075.0
1684249500,0,2023-05-16 15:05:00,313.130004,313.570007,312.829986,313.262786,361876.0
1684249800,0,2023-05-16 15:10:00,313.260009,313.305603,312.600006,312.660003,279317.0
1684250100,0,2023-05-16 15:15:00,312.659698,312.799987,312.220001,312.799987,234370.0
1684250400,0,2023-05-16 15:20:00,312.779998,313.350006,312.779998,313.160003,309846.0
1684250700,0,2023-05-16 15:25:00,313.120086,313.470703,313.0,313.450012,208437.0
1684251000,0,2023-05-16 15:30:00,313.470001,313.5,312.690002,312.709991,178683.0
1684251300,0,2023-05-16 15:35:00,312.720001,312.890014,312.459991,312.679992,178610.0
1684251600,0,2023-05-16 15:40:00,312.691314,312.85501,312.5,312.806396,183668.0
1684251900,0,2023-05-16 15:45:00,312.769989,313.299987,312.75,313.299987,178695.0
1684252200,0,2023-05-16 15:50:00,313.309997,313.630004,313.190002,313.494995,205588.0
1684252500,0,2023-05-16 15:55:00,313.5,313.679992,313.410003,313.540008,266699.0
1684252800,0,2023-05-16 16:00:00,313.540008,313.549987,313.339996,313.379913,250029.0
1684253100,0,2023-05-16 16:05:00,313.380004,313.540008,313.320007,313.450012,215963.0
1684253400,0,2023-05-16 16:10:00,313.440002,313.600006,313.200012,313.350006,181835.0
1684253700,0,2023-05-16 16:15:00,313.369995,313.410003,313.010009,313.010009,159358.0
1684254000,0,2023-05-16 16:20:00,313.019989,313.320007,312.970001,313.184692,127991.0
1684254300,0,2023-05-16 16:25:00,313.187286,313.410003,312.98001,313.160003,151998.0
1684254600,0,2023-05-16 16:30:00,313.154998,313.320007,312.809997,313.0,103604.0
1684254900,0,2023-05-16 16:35:00,313.0,313.380004,312.98999,313.350006,146808.0
1684255200,0,2023-05-16 16:40:00,313.359985,313.459991,313.015014,313.179992,143650.0
1684255500,0,2023-05-16 16:45:00,313.170013,313.23001,312.750091,312.951385,136134.0
1684255800,0,2023-05-16 16:50:00,312.954986,313.059906,312.809997,312.890014,116850.0
1684256100,0,2023-05-16 16:55:00,312.894989,313.109985,312.660003,312.899993,175559.0
1684256400,0,2023-05-16 17:00:00,312.940002,312.98999,312.769989,312.959991,137380.0
1684256700,0,2023-05-16 17:05:00,313.0,313.143188,312.679992,313.070007,397490.0
1684257000,0,2023-05-16 17:10:00,313.040008,313.049987,312.859985,313.0,98149.0
1684257300,0,2023-05-16 17:15:00,312.98001,313.070007,312.820007,312.899993,214861.0
1684257600,0,2023-05-16 17:20:00,312.899993,313.0083,312.73001,312.929901,179591.0
1684257900,0,2023-05-16 17:25:00,312.910003,313.040008,312.670013,312.760009,133556.0
1684258200,0,2023-05-16 17:30:00,312.75,313.100006,312.704193,313.100006,121332.0
1684258500,0,2023-05-16 17:35:00,313.089996,313.209991,312.820098,312.929992,131103.0
1684258800,0,2023-05-16 17:40:00,312.928497,313.153106,312.850006,313.005004,225902.0
1684259100,0,2023-05-16 17:45:00,312.998992,313.079986,312.820007,313.029998,137727.0
1684259400,0,2023-05-16 17:50:00,313.010009,313.135009,312.940002,313.100006,125219.0
1684259700,0,2023-05-16 17:55:00,313.095001,313.379791,313.059997,313.350006,155466.0
1684260000,0,2023-05-16 18:00:00,313.369995,313.429992,312.910003,312.929992,173683.0
1684260300,0,2023-05-16 18:05:00,312.920013,313.209991,312.820007,312.899993,1139898.0
1684260600,0,2023-05-16 18:10:00,312.8927,313.049987,312.529998,313.019989,218041.0
1684260900,0,2023-05-16 18:15:00,313.0,313.0,312.700012,312.890014,200044.0
1684261200,0,2023-05-16 18:20:00,312.907592,312.950012,312.700012,312.809906,125234.0
1684261500,0,2023-05-16 18:25:00,312.799987,312.929992,312.640014,312.820007,129610.0
1684261800,0,2023-05-16 18:30:00,312.809997,312.890014,312.25,312.410003,268420.0
1684262100,0,2023-05-16 18:35:00,312.410003,312.670013,312.244995,312.665985,162484.0
1684262400,0,2023-05-16 18:40:00,312.665008,312.790008,312.529998,312.589996,195426.0
1684262700,0,2023-05-16 18:45:00,312.579986,312.714996,312.519989,312.629913,192597.0
1684263000,0,2023-05-16 18:50:00,312.619995,312.891815,312.519989,312.890014,280497.0
1684263300,0,2023-05-16 18:55:00,312.904998,312.940002,312.649993,312.73999,159372.0
1684263600,0,2023-05-16 19:00:00,312.73001,313.040008,312.670013,313.010009,198293.0
1684263900,0,2023-05-16 19:05:00,313.019989,313.079986,312.820007,312.915008,243478.0
1684264200,0,2023-05-16 19:10:00,312.915008,313.190002,312.910003,313.0,276713.0
1684264500,0,2023-05-16 19:15:00,312.98999,313.070007,312.75,312.869995,186633.0
1684264800,0,2023-05-16 19:20:00,312.850006,313.079986,312.510009,313.040008,298310.0
1684265100,0,2023-05-16 19:25:00,313.040008,313.459991,313.015014,313.317901,259616.0
1684265400,0,2023-05-16 19:30:00,313.309997,313.404998,313.220001,313.290008,178359.0
1684265700,0,2023-05-16 19:35:00,313.287506,313.339996,313.149993,313.300109,182315.0
1684266000,0,2023-05-16 19:40:00,313.299987,313.339996,313.119995,313.119995,223397.0
1684266300,0,2023-05-16 19:45:00,313.109985,313.109985,312.540008,312.649993,366940.0
1684266600,0,2023-05-16 19:50:00,312.640014,312.720001,311.809997,311.859985,622455.0
1684266900,0,2023-05-16 19:55:00,311.890014,312.179992,311.720001,311.760009,973679.0
1684330200,0,2023-05-17 13:30:00,312.290008,312.899993,312.049987,312.619995,1061772.0
1684330500,0,2023-05-17 13:35:00,312.619995,313.109985,312.519989,312.809997,441468.0
1684330800,0,2023-05-17 13:40:00,312.834991,312.98001,312.450012,312.700012,346584.0
1684331100,0,2023-05-17 13:45:00,312.73999,312.73999,312.010009,312.23001,445864.0
1684331400,0,2023-05-17 13:50:00,312.23001,312.336486,311.429992,312.024993,419301.0
1684331700,0,2023-05-17 13:55:00,312.029998,312.209991,311.600006,311.75,269729.0
1684332000,0,2023-05-17 14:00:00,311.679992,311.869995,311.53009,311.644989,237085.0
1684332300,0,2023-05-17 14:05:00,311.640014,311.769989,311.070007,311.179992,305321.0
1684332600,0,2023-05-17 14:10:00,311.209991,311.570007,311.144592,311.434204,305104.0
1684332900,0,2023-05-17 14:15:00,311.429992,311.720001,311.399993,311.440002,353998.0
1684333200,0,2023-05-17 14:20:00,311.435394,311.660003,311.295013,311.399993,182958.0
1684333500,0,2023-05-17 14:25:00,311.398498,311.5,311.209991,311.225006,173067.0
1684333800,0,2023-05-17 14:30:00,311.23001,311.700012,311.100006,311.609985,187356.0
1684334100,0,2023-05-17 14:35:00,311.609985,311.920013,311.450012,311.869995,261845.0
1684334400,0,2023-05-17 14:40:00,311.870086,312.0,311.680114,311.73999,165055.0
1684334700,0,2023-05-17 14:45:00,311.73999,312.0,311.709991,311.889709,164478.0
1684335000,0,2023-05-17 14:50:00,311.869995,311.920013,311.529998,311.570007,141383.0
1684335300,0,2023-05-17 14:55:00,311.540008,311.899993,311.420013,311.799987,180453.0
1684335600,0,2023-05-17 15:00:00,311.809997,312.130004,311.779998,312.045013,211117.0
1684335900,0,2023-05-17 15:05:00,312.029998,312.109985,311.73001,311.829986,205891.0
1684336200,0,2023-05-17 15:10:00,311.850006,311.869995,311.508392,311.629791,142303.0
1684336500,0,2023-05-17 15:15:00,311.670013,312.108001,311.369995,311.624908,310703.0
1684336800,0,2023-05-17 15:20:00,311.640014,311.640014,310.73999,311.065002,544223.0
1684337100,0,2023-05-17 15:25:00,311.059997,311.549896,310.98001,311.5,247671.0
1684337400,0,2023-05-17 15:30:00,311.515014,311.73001,311.410003,311.625,157928.0
1684337700,0,2023-05-17 15:35:00,311.670013,311.795013,311.599395,311.649993,97054.0
1684338000,0,2023-05-17 15:40:00,311.649993,312.059997,311.649993,311.98001,182548.0
1684338300,0,2023-05-17 15:45:00,311.98999,312.179992,311.820007,311.873291,185695.0
1684338600,0,2023-05-17 15:50:00,311.890014,312.160003,311.790008,311.937591,106570.0
1684338900,0,2023-05-17 15:55:00,311.924987,312.350006,311.924987,312.309997,157457.0
1684339200,0,2023-05-17 16:00:00,312.290008,312.390014,312.119903,312.184997,92214.0
1684339500,0,2023-05-17 16:05:00,312.170288,312.519989,312.100006,312.130004,129977.0
1684339800,0,2023-05-17 16:10:00,312.109985,312.19989,311.869995,311.969909,94575.0
1684340100,0,2023-05-17 16:15:00,311.950012,312.170013,311.869995,312.170013,106021.0
1684340400,0,2023-05-17 16:20:00,312.190002,312.359985,312.160003,312.220001,97680.0
1684340700,0,2023-05-17 16:25:00,312.200103,312.450012,312.140014,312.410003,109748.0
1684341000,0,2023-05-17 16:30:00,312.440002,312.569885,312.359985,312.459991,161761.0
1684341300,0,2023-05-17 16:35:00,312.456298,312.700012,312.329986,312.670013,113258.0
1684341600,0,2023-05-17 16:40:00,312.660003,313.049987,312.649993,313.010009,380107.0
1684341900,0,2023-05-17 16:45:00,313.010009,313.100006,312.790008,313.061004,171457.0
1684342200,0,2023-05-17 16:50:00,313.059997,313.089996,312.779998,313.023284,159560.0
1684342500,0,2023-05-17 16:55:00,313.021301,313.140014,312.799987,312.934997,166510.0
1684342800,0,2023-05-17 17:00:00,312.99179,313.290008,312.99179,313.209991,162074.0
1684343100,0,2023-05-17 17:05:00,313.279998,313.549987,313.209991,313.445007,184837.0
1684343400,0,2023-05-17 17:10:00,313.440002,313.475006,313.109985,313.25,198671.0
1684343700,0,2023-05-17 17:15:00,313.260009,313.260009,313.010009,313.25,147824.0
1684344000,0,2023-05-17 17:20:00,313.25,313.619995,313.170013,313.529998,226310.0
1684344300,0,2023-05-17 17:25:00,313.570007,313.799987,313.48001,313.700988,147278.0
1684344600,0,2023-05-17 17:30:00,313.709991,313.910003,313.670013,313.910003,180032.0
1684344900,0,2023-05-17 17:35:00,313.890014,313.950012,313.679992,313.795013,170885.0
1684345200,0,2023-05-17 17:40:00,313.779998,313.970001,313.720001,313.870605,161372.0
1684345500,0,2023-05-17 17:45:00,313.849914,313.98999,313.799987,313.940002,141157.0
1684345800,0,2023-05-17 17:50:00,313.950012,314.059997,313.73999,313.820007,273891.0
1684346100,0,2023-05-17 17:55:00,313.839996,314.0,313.700012,313.962707,119347.0
1684346400,0,2023-05-17 18:00:00,313.970001,313.98001,313.839996,313.86499,97081.0
1684346700,0,2023-05-17 18:05:00,313.869995,313.869995,313.339996,313.447601,147371.0
1684347000,0,2023-05-17 18:10:00,313.450012,313.820007,313.390014,313.684997,185492.0
1684347300,0,2023-05-17 18:15:00,313.679992,313.850006,313.570007,313.770294,145893.0
1684347600,0,2023-05-17 18:20:00,313.790008,313.950012,313.75,313.950012,75620.0
1684347900,0,2023-05-17 18:25:00,313.940002,313.959899,313.766906,313.829986,137667.0
1684348200,0,2023-05-17 18:30:00,313.839996,313.970001,313.48999,313.589904,146540.0
1684348500,0,2023-05-17 18:35:00,313.579986,313.850006,313.579986,313.670013,96494.0
1684348800,0,2023-05-17 18:40:00,313.690002,313.75,313.375,313.450012,133045.0
1684349100,0,2023-05-17 18:45:00,313.429992,313.760009,313.269989,313.735595,158963.0
1684349400,0,2023-05-17 18:50:00,313.749908,313.760009,313.279998,313.380004,124752.0
1684349700,0,2023-05-17 18:55:00,313.380004,313.450012,313.130004,313.23001,132584.0
1684350000,0,2023-05-17 19:00:00,313.23001,313.670013,313.059997,313.670013,167361.0
1684350300,0,2023-05-17 19:05:00,313.668487,313.917205,313.660003,313.799987,179843.0
1684350600,0,2023-05-17 19:10:00,313.799987,313.98001,313.670013,313.695007,138734.0
1684350900,0,2023-05-17 19:15:00,313.700012,314.040008,313.649993,313.820007,241631.0
1684351200,0,2023-05-17 19:20:00,313.815002,313.850006,313.429992,313.610107,177298.0
1684351500,0,2023-05-17 19:25:00,313.630004,313.73999,313.380004,313.690002,173132.0
1684351800,0,2023-05-17 19:30:00,313.700012,313.820007,313.48999,313.61499,175162.0
1684352100,0,2023-05-17 19:35:00,313.617187,313.670013,313.390014,313.510009,239200.0
1684352400,0,2023-05-17 19:40:00,313.510009,313.670013,313.329986,313.464996,274928.0
1684352700,0,2023-05-17 19:45:00,313.470001,314.410003,313.399993,314.320007,390908.0
1684353000,0,2023-05-17 19:50:00,314.320007,314.429992,313.880004,314.190002,536255.0
1684353300,0,2023-05-17 19:55:00,314.170013,314.329986,313.695007,313.98999,948350.0
1684416600,0,2023-05-18 13:30:00,314.529998,314.739013,314.209991,314.214691,786794.0
1684416900,0,2023-05-18 13:35:00,314.190002,314.399993,313.720001,314.269989,421327.0
1684417200,0,2023-05-18 13:40:00,314.23999,314.630004,313.760009,314.510009,328429.0
1684417500,0,2023-05-18 13:45:00,314.5,315.660003,314.443298,315.548004,766763.0
1684417800,0,2023-05-18 13:50:00,315.529998,315.869995,315.070007,315.134185,425526.0
1684418100,0,2023-05-18 13:55:00,315.119995,315.73001,315.040008,315.339996,337550.0
1684418400,0,2023-05-18 14:00:00,315.339996,315.48999,314.529998,314.790008,300602.0
1684418700,0,2023-05-18 14:05:00,314.779998,315.410003,314.73999,315.100006,233732.0
1684419000,0,2023-05-18 14:10:00,315.109985,315.48001,315.0,315.119995,276587.0
1684419300,0,2023-05-18 14:15:00,315.140014,315.769989,315.010009,315.709991,379914.0
1684419600,0,2023-05-18 14:20:00,315.720001,316.339904,315.714996,316.109985,485740.0
1684419900,0,2023-05-18 14:25:00,316.119995,316.540008,315.98999,316.243194,384786.0
1684420200,0,2023-05-18 14:30:00,316.25,316.769989,316.25,316.649993,308932.0
1684420500,0,2023-05-18 14:35:00,316.660003,316.670013,316.309997,316.644989,249058.0
1684420800,0,2023-05-18 14:40:00,316.630004,316.75,315.869995,315.950012,278035.0
1684421100,0,2023-05-18 14:45:00,315.945007,316.420013,315.820007,316.369995,306175.0
1684421400,0,2023-05-18 14:50:00,316.339996,316.529998,315.760009,316.109985,265459.0
1684421700,0,2023-05-18 14:55:00,316.10501,316.23999,315.760009,315.959991,202076.0
1684422000,0,2023-05-18 15:00:00,315.920013,317.255004,315.86499,317.220092,452369.0
1684422300,0,2023-05-18 15:05:00,317.260009,317.48999,317.170013,317.420013,220812.0
1684422600,0,2023-05-18 15:10:00,317.423309,317.609985,317.25,317.316711,408001.0
1684422900,0,2023-05-18 15:15:00,317.309997,317.320007,316.679992,316.785003,249597.0
1684423200,0,2023-05-18 15:20:00,316.790008,317.23001,316.790008,317.23001,205013.0
1684423500,0,2023-05-18 15:25:00,317.220001,317.459991,317.010009,317.369995,193938.0
1684423800,0,2023-05-18 15:30:00,317.390014,317.459991,316.890014,317.0,231185.0
1684424100,0,2023-05-18 15:35:00,317.0,317.320007,316.859985,317.079986,233788.0
1684424400,0,2023-05-18 15:40:00,317.079986,317.48001,317.019989,317.299987,127694.0
1684424700,0,2023-05-18 15:45:00,317.350006,318.0,317.350006,317.720001,337397.0
1684425000,0,2023-05-18 15:50:00,317.75,317.899993,317.535003,317.580108,172886.0
1684425300,0,2023-05-18 15:55:00,317.593292,317.720001,316.790008,317.0,312192.0
1684425600,0,2023-05-18 16:00:00,317.010009,317.48999,316.869995,317.320007,169180.0
1684425900,0,2023-05-18 16:05:00,317.309997,317.359985,316.769989,317.040008,336063.0
1684426200,0,2023-05-18 16:10:00,317.049987,317.299987,316.649993,316.690002,257674.0
1684426500,0,2023-05-18 16:15:00,316.692504,317.230895,316.399993,316.890014,216663.0
1684426800,0,2023-05-18 16:20:00,316.834991,316.910003,316.420013,316.760009,203508.0
1684427100,0,2023-05-18 16:25:00,316.772094,316.959991,316.510009,316.73291,281730.0
1684427400,0,2023-05-18 16:30:00,316.709991,317.125,316.579986,316.950012,187835.0
1684427700,0,2023-05-18 16:35:00,316.920013,317.0,316.549987,316.648498,127421.0
1684428000,0,2023-05-18 16:40:00,316.660003,316.690002,316.190002,316.410003,223142.0
1684428300,0,2023-05-18 16:45:00,316.420013,316.589996,316.220001,316.459991,179613.0
1684428600,0,2023-05-18 16:50:00,316.450012,316.479309,316.174987,316.339996,203203.0
1684428900,0,2023-05-18 16:55:00,316.339904,316.438293,315.964996,316.23001,266697.0
1684429200,0,2023-05-18 17:00:00,316.23001,316.714996,316.23001,316.48001,184263.0
1684429500,0,2023-05-18 17:05:00,316.5,316.720001,316.390014,316.709991,164663.0
1684429800,0,2023-05-18 17:10:00,316.690002,316.880004,316.359985,316.450012,219278.0
1684430100,0,2023-05-18 17:15:00,316.450012,317.089996,316.424987,316.950103,177526.0
1684430400,0,2023-05-18 17:20:00,316.98999,317.260009,316.98001,317.234497,136308.0
1684430700,0,2023-05-18 17:25:00,317.269989,317.510009,316.589996,316.600006,310616.0
1684431000,0,2023-05-18 17:30:00,316.589996,316.899993,316.470001,316.734985,151686.0
1684431300,0,2023-05-18 17:35:00,316.73999,316.954986,316.600006,316.649993,124709.0
1684431600,0,2023-05-18 17:40:00,316.630004,316.929992,316.494995,316.529998,154263.0
1684431900,0,2023-05-18 17:45:00,316.519989,316.570007,316.173004,316.535003,220707.0
1684432200,0,2023-05-18 17:50:00,316.519989,316.679992,316.399993,316.48999,167750.0
1684432500,0,2023-05-18 17:55:00,316.48001,316.630004,316.130004,316.260009,148020.0
1684432800,0,2023-05-18 18:00:00,316.255004,316.48001,316.089996,316.375,197225.0
1684433100,0,2023-05-18 18:05:00,316.380004,316.769989,316.36499,316.609985,159679.0
1684433400,0,2023-05-18 18:10:00,316.61499,316.75,316.380004,316.579986,145924.0
1684433700,0,2023-05-18 18:15:00,316.609893,316.880004,316.519989,316.880004,106889.0
1684434000,0,2023-05-18 18:20:00,316.839996,317.209991,316.809997,317.160003,220197.0
1684434300,0,2023-05-18 18:25:00,317.170013,317.269989,316.799987,316.829986,197343.0
1684434600,0,2023-05-18 18:30:00,316.829986,317.029998,316.799987,316.869995,151219.0
1684434900,0,2023-05-18 18:35:00,316.880004,317.140014,316.790008,317.140014,114555.0
1684435200,0,2023-05-18 18:40:00,317.149993,317.225006,316.880004,317.070007,142427.0
1684435500,0,2023-05-18 18:45:00,317.070007,317.329986,317.039001,317.290008,216726.0
1684435800,0,2023-05-18 18:50:00,317.290008,317.350189,317.045013,317.089996,122017.0
1684436100,0,2023-05-18 18:55:00,317.059997,317.450012,317.019989,317.299987,160961.0
1684436400,0,2023-05-18 19:00:00,317.299987,317.450012,317.200012,317.299987,164177.0
1684436700,0,2023-05-18 19:05:00,317.290008,317.700012,317.190002,317.670013,222700.0
1684437000,0,2023-05-18 19:10:00,317.690002,317.859985,317.540008,317.540008,218008.0
1684437300,0,2023-05-18 19:15:00,317.540008,318.260009,317.5,318.179992,344831.0
1684437600,0,2023-05-18 19:20:00,318.190002,318.25,317.779998,317.899993,205626.0
1684437900,0,2023-05-18 19:25:00,317.73001,317.850006,317.602294,317.820007,241556.0
1684438200,0,2023-05-18 19:30:00,317.820007,317.899993,317.589996,317.760009,260493.0
1684438500,0,2023-05-18 19:35:00,317.779998,317.810089,317.434997,317.570007,245744.0
1684438800,0,2023-05-18 19:40:00,317.570007,318.459991,317.5,318.350006,374496.0
1684439100,0,2023-05-18 19:45:00,318.369995,318.809997,318.179992,318.369995,498207.0
1684439400,0,2023-05-18 19:50:00,318.390014,319.040008,318.390014,318.540008,689504.0
1684439700,0,2023-05-18 19:55:00,318.540008,318.920013,318.23999,318.559997,1252329.0
1684503000,0,2023-05-19 13:30:00,317.549987,317.899993,317.190002,317.649993,2869400.0
1684503300,0,2023-05-19 13:35:00,317.670013,318.660003,317.320007,318.10501,573403.0
1684503600,0,2023-05-19 13:40:00,318.097412,318.334991,317.73999,318.130004,401423.0
1684503900,0,2023-05-19 13:45:00,318.149993,318.149993,317.540008,317.579986,404922.0
1684504200,0,2023-05-19 13:50:00,317.549987,317.799987,317.170013,317.299194,374375.0
1684504500,0,2023-05-19 13:55:00,317.260009,317.75,317.109985,317.73999,268078.0
1684504800,0,2023-05-19 14:00:00,317.720001,317.75,316.769989,316.950012,446994.0
1684505100,0,2023-05-19 14:05:00,316.959991,317.299987,316.850006,317.179992,272322.0
1684505400,0,2023-05-19 14:10:00,317.209991,317.48001,316.899993,317.290008,228151.0
1684505700,0,2023-05-19 14:15:00,317.23999,317.75,317.079193,317.624786,234809.0
1684506000,0,2023-05-19 14:20:00,317.640014,317.890014,317.609985,317.890014,218141.0
1684506300,0,2023-05-19 14:25:00,317.890014,317.98999,317.720001,317.829986,240096.0
1684506600,0,2023-05-19 14:30:00,317.809997,318.385009,317.75,318.329986,262233.0
1684506900,0,2023-05-19 14:35:00,318.325012,318.419891,317.549987,317.790008,273157.0
1684507200,0,2023-05-19 14:40:00,317.690002,317.769989,317.399993,317.672485,241845.0
1684507500,0,2023-05-19 14:45:00,317.670013,317.670013,317.10501,317.315002,211292.0
1684507800,0,2023-05-19 14:50:00,317.319885,317.559997,317.089996,317.390014,181061.0
1684508100,0,2023-05-19 14:55:00,317.390014,317.880004,317.380004,317.869995,184434.0
1684508400,0,2023-05-19 15:00:00,317.859985,317.869995,317.579986,317.779998,131161.0
1684508700,0,2023-05-19 15:05:00,317.769989,317.859985,317.23001,317.510009,176409.0
1684509000,0,2023-05-19 15:10:00,317.450012,317.820007,317.149993,317.545013,265902.0
1684509300,0,2023-05-19 15:15:00,317.559997,317.880004,317.149993,317.755004,254650.0
1684509600,0,2023-05-19 15:20:00,317.790008,317.98001,317.399993,317.450012,216375.0
1684509900,0,2023-05-19 15:25:00,317.440002,317.779998,317.029998,317.119995,237579.0
1684510200,0,2023-05-19 15:30:00,317.109985,317.420013,316.950012,317.350006,302768.0
1684510500,0,2023-05-19 15:35:00,317.35501,317.459991,316.619995,316.920013,227025.0
1684510800,0,2023-05-19 15:40:00,316.899993,317.320007,316.734985,317.285003,327720.0
1684511100,0,2023-05-19 15:45:00,317.23999,317.790008,317.160003,317.640014,213545.0
1684511400,0,2023-05-19 15:50:00,317.649993,317.709991,317.505004,317.690002,122726.0
1684511700,0,2023-05-19 15:55:00,317.670013,318.089996,317.209991,317.535003,413598.0
1684512000,0,2023-05-19 16:00:00,317.549987,317.760009,317.160003,317.430114,161112.0
1684512300,0,2023-05-19 16:05:00,317.429992,317.559997,317.029998,317.080108,157587.0
1684512600,0,2023-05-19 16:10:00,317.079986,317.18991,316.880004,316.880004,167932.0
1684512900,0,2023-05-19 16:15:00,316.869995,317.619995,316.734985,317.470092,328723.0
1684513200,0,2023-05-19 16:20:00,317.459991,317.640014,317.190002,317.25,184535.0
1684513500,0,2023-05-19 16:25:00,317.269989,317.325012,316.890014,316.950012,175875.0
1684513800,0,2023-05-19 16:30:00,316.899993,316.910003,316.369995,316.420013,190645.0
1684514100,0,2023-05-19 16:35:00,316.434997,316.869995,316.399993,316.734985,201961.0
1684514400,0,2023-05-19 16:40:00,316.73999,317.107086,316.679992,317.107086,159403.0
1684514700,0,2023-05-19 16:45:00,317.095001,317.209991,316.899993,317.119995,115742.0
1684515000,0,2023-05-19 16:50:00,317.130004,317.566589,317.040008,317.540008,159356.0
1684515300,0,2023-05-19 16:55:00,317.529998,317.589996,317.320007,317.440002,92757.0
1684515600,0,2023-05-19 17:00:00,317.440002,317.790008,317.349212,317.73999,177035.0
1684515900,0,2023-05-19 17:05:00,317.700012,317.86499,317.634796,317.790008,91700.0
1684516200,0,2023-05-19 17:10:00,317.777801,318.010009,317.619995,317.98999,149842.0
1684516500,0,2023-05-19 17:15:00,317.970001,318.190002,317.880004,317.897705,146301.0
1684516800,0,2023-05-19 17:20:00,317.896301,318.380004,317.809997,318.350006,153337.0
1684517100,0,2023-05-19 17:25:00,318.350006,318.350006,317.890014,318.079986,107426.0
1684517400,0,2023-05-19 17:30:00,318.070007,318.144195,317.880004,317.98999,89744.0
1684517700,0,2023-05-19 17:35:00,317.98999,318.029998,317.760101,317.920013,116311.0
1684518000,0,2023-05-19 17:40:00,317.890014,318.046997,317.600006,317.679992,132929.0
1684518300,0,2023-05-19 17:45:00,317.630004,317.779998,317.450012,317.507598,169842.0
1684518600,0,2023-05-19 17:50:00,317.510009,317.740905,317.440002,317.73999,147763.0
1684518900,0,2023-05-19 17:55:00,317.737304,317.749603,317.450012,317.476287,98435.0
1684519200,0,2023-05-19 18:00:00,317.48001,317.619995,317.279998,317.619995,190780.0
1684519500,0,2023-05-19 18:05:00,317.619995,317.720001,317.441802,317.549987,103799.0
1684519800,0,2023-05-19 18:10:00,317.519989,317.674987,317.394989,317.505004,125648.0
1684520100,0,2023-05-19 18:15:00,317.5,317.940002,317.269989,317.890014,268623.0
1684520400,0,2023-05-19 18:20:00,317.9104,318.260009,317.890014,318.225006,159433.0
1684520700,0,2023-05-19 18:25:00,318.23001,318.309997,317.859985,317.98001,126717.0
1684521000,0,2023-05-19 18:30:00,317.98999,318.079986,317.731292,317.760009,188631.0
1684521300,0,2023-05-19 18:35:00,317.75,318.070007,317.720001,318.059997,138689.0
1684521600,0,2023-05-19 18:40:00,318.070007,318.079986,317.769989,317.910003,95813.0
1684521900,0,2023-05-19 18:45:00,317.899993,317.910003,317.570007,317.630004,135454.0
1684522200,0,2023-05-19 18:50:00,317.630004,318.059997,317.61499,317.899993,177252.0
1684522500,0,2023-05-19 18:55:00,317.910003,318.059997,317.869995,318.010009,105835.0
1684522800,0,2023-05-19 19:00:00,318.0,318.040008,317.799987,317.910003,133920.0
1684523100,0,2023-05-19 19:05:00,317.920013,317.970001,317.760009,317.850006,192017.0
1684523400,0,2023-05-19 19:10:00,317.850006,318.25,317.829986,318.249908,201086.0
1684523700,0,2023-05-19 19:15:00,318.25,318.420013,318.200012,318.279998,154898.0
1684524000,0,2023-05-19 19:20:00,318.25,318.380004,318.070007,318.359985,178947.0
1684524300,0,2023-05-19 19:25:00,318.369995,318.510009,318.040008,318.064697,690122.0
1684524600,0,2023-05-19 19:30:00,318.079986,318.190002,317.829986,317.899993,198788.0
1684524900,0,2023-05-19 19:35:00,317.910003,318.269989,317.910003,318.040008,182178.0
1684525200,0,2023-05-19 19:40:00,318.035003,318.390014,317.950103,318.334106,230100.0
1684525500,0,2023-05-19 19:45:00,318.350006,318.410003,318.109893,318.260009,195001.0
1684525800,0,2023-05-19 19:50:00,318.25,318.609985,318.010009,318.529998,382508.0
1684526100,0,2023-05-19 19:55:00,318.540008,318.75,318.260009,318.380004,831548.0
1684762200,0,2023-05-22 13:30:00,318.600006,319.790008,318.010009,319.769989,1794230.0
1684762500,0,2023-05-22 13:35:00,319.760009,320.5,319.330108,320.190002,929846.0
1684762800,0,2023-05-22 13:40:00,320.200012,321.010009,319.890014,320.988403,535249.0
1684763100,0,2023-05-22 13:45:00,320.98999,321.630096,320.339996,321.445007,492712.0
1684763400,0,2023-05-22 13:50:00,321.434997,321.940002,321.434997,321.679992,472936.0
1684763700,0,2023-05-22 13:55:00,321.660003,321.779998,320.529998,320.964996,396010.0
1684764000,0,2023-05-22 14:00:00,320.950012,321.339996,320.559997,320.779998,348729.0
1684764300,0,2023-05-22 14:05:00,320.760009,320.769012,319.529998,319.964904,486739.0
1684764600,0,2023-05-22 14:10:00,319.9505,321.159484,319.942687,320.959991,424419.0
1684764900,0,2023-05-22 14:15:00,320.970001,321.309997,320.829986,321.100006,283875.0
1684765200,0,2023-05-22 14:20:00,321.059997,321.070007,320.621093,320.924987,229845.0
1684765500,0,2023-05-22 14:25:00,320.950012,321.13269,320.589996,320.75,284282.0
1684765800,0,2023-05-22 14:30:00,320.73999,321.299987,320.711914,321.209991,233776.0
1684766100,0,2023-05-22 14:35:00,321.220001,321.690002,321.070007,321.565002,263737.0
1684766400,0,2023-05-22 14:40:00,321.559997,321.635009,321.140014,321.255004,178537.0
1684766700,0,2023-05-22 14:45:00,321.269989,321.909912,321.059997,321.779998,264776.0
1684767000,0,2023-05-22 14:50:00,321.790008,321.899993,321.390014,321.609985,282391.0
1684767300,0,2023-05-22 14:55:00,321.612487,321.940002,321.209991,321.850006,329062.0
1684767600,0,2023-05-22 15:00:00,321.869995,322.578491,321.75,322.559997,437810.0
1684767900,0,2023-05-22 15:05:00,322.552001,322.589996,322.0,322.299713,280664.0
1684768200,0,2023-05-22 15:10:00,322.293304,322.434997,321.910003,321.970001,188687.0
1684768500,0,2023-05-22 15:15:00,321.950012,322.170013,321.73001,321.820007,203706.0
1684768800,0,2023-05-22 15:20:00,321.829986,322.089996,321.73001,322.012207,295257.0
1684769100,0,2023-05-22 15:25:00,322.0,322.040008,321.23001,321.429992,422252.0
1684769400,0,2023-05-22 15:30:00,321.420013,321.579986,321.260009,321.381896,190107.0
1684769700,0,2023-05-22 15:35:00,321.369995,321.399993,321.160003,321.369995,216617.0
1684770000,0,2023-05-22 15:40:00,321.359985,321.359985,320.859985,321.010009,163664.0
1684770300,0,2023-05-22 15:45:00,321.0,321.010009,320.609985,320.755004,172672.0
1684770600,0,2023-05-22 15:50:00,320.73999,321.029998,320.630004,320.73999,150131.0
1684770900,0,2023-05-22 15:55:00,320.73999,320.82901,320.540008,320.679992,139676.0
1684771200,0,2023-05-22 16:00:00,320.690002,321.0,320.690002,320.924987,162638.0
1684771500,0,2023-05-22 16:05:00,320.910003,321.089385,320.799987,321.065002,145180.0
1684771800,0,2023-05-22 16:10:00,321.079986,321.320098,321.070007,321.290008,167185.0
1684772100,0,2023-05-22 16:15:00,321.260009,321.309997,320.933288,321.109985,103403.0
1684772400,0,2023-05-22 16:20:00,321.087005,321.170013,320.820007,320.940002,83499.0
1684772700,0,2023-05-22 16:25:00,320.922607,321.190002,320.440002,320.510009,248094.0
1684773000,0,2023-05-22 16:30:00,320.5,320.630004,320.269989,320.329986,149670.0
1684773300,0,2023-05-22 16:35:00,320.339996,320.660003,320.339996,320.510009,101233.0
1684773600,0,2023-05-22 16:40:00,320.490997,320.670013,320.48999,320.651794,82669.0
1684773900,0,2023-05-22 16:45:00,320.670013,320.799987,320.510009,320.529998,97514.0
1684774200,0,2023-05-22 16:50:00,320.540008,320.549987,320.309997,320.329986,120751.0
1684774500,0,2023-05-22 16:55:00,320.320007,320.540008,320.309997,320.484985,260524.0
1684774800,0,2023-05-22 17:00:00,320.450012,320.700012,320.299987,320.390014,120318.0
1684775100,0,2023-05-22 17:05:00,320.329986,320.619903,320.269989,320.309997,106059.0
1684775400,0,2023-05-22 17:10:00,320.320007,320.559997,319.910003,320.089996,253178.0
1684775700,0,2023-05-22 17:15:00,320.029998,320.299987,319.75,320.290008,197665.0
1684776000,0,2023-05-22 17:20:00,320.279998,320.640106,320.260009,320.540008,175031.0
1684776300,0,2023-05-22 17:25:00,320.549896,320.73999,320.390014,320.640106,105995.0
1684776600,0,2023-05-22 17:30:00,320.660003,321.170013,320.630096,320.86029,279342.0
1684776900,0,2023-05-22 17:35:00,320.859985,321.194,320.845001,321.130004,108703.0
1684777200,0,2023-05-22 17:40:00,321.160003,321.410003,320.910003,320.959991,199584.0
1684777500,0,2023-05-22 17:45:00,320.98999,321.029998,320.649993,320.847503,145790.0
1684777800,0,2023-05-22 17:50:00,320.779998,320.955505,320.718811,320.718811,108135.0
1684778100,0,2023-05-22 17:55:00,320.700012,321.010009,320.680206,320.845489,108661.0
1684778400,0,2023-05-22 18:00:00,320.851013,321.100006,320.779998,321.012207,97899.0
1684778700,0,2023-05-22 18:05:00,321.029998,321.029998,320.839996,321.0,100950.0
1684779000,0,2023-05-22 18:10:00,320.98999,321.005004,320.73001,320.847106,87991.0
1684779300,0,2023-05-22 18:15:00,320.839996,321.200012,320.820007,321.130004,148559.0
1684779600,0,2023-05-22 18:20:00,321.130004,321.179992,320.934997,320.934997,79713.0
1684779900,0,2023-05-22 18:25:00,320.920013,321.140014,320.920013,321.130004,140847.0
1684780200,0,2023-05-22 18:30:00,321.111907,321.209991,321.0625,321.130004,133038.0
1684780500,0,2023-05-22 18:35:00,321.119995,321.170013,321.0,321.160003,74665.0
1684780800,0,2023-05-22 18:40:00,321.149993,321.350006,321.119995,321.290008,178116.0
1684781100,0,2023-05-22 18:45:00,321.299987,321.339996,321.160003,321.279998,138504.0
1684781400,0,2023-05-22 18:50:00,321.269989,321.600006,321.269989,321.420013,169823.0
1684781700,0,2023-05-22 18:55:00,321.410003,321.410003,320.880004,321.119995,183030.0
1684782000,0,2023-05-22 19:00:00,321.109985,321.170013,320.809997,320.860107,86162.0
1684782300,0,2023-05-22 19:05:00,320.880004,321.04309,320.790008,320.899993,136736.0
1684782600,0,2023-05-22 19:10:00,320.910003,321.040008,320.795013,321.019989,155094.0
1684782900,0,2023-05-22 19:15:00,321.040008,321.279998,320.950012,321.209991,230502.0
1684783200,0,2023-05-22 19:20:00,321.190002,321.209991,320.9859,321.159088,169296.0
1684783500,0,2023-05-22 19:25:00,321.160003,321.214996,320.720001,321.057098,250731.0
1684783800,0,2023-05-22 19:30:00,321.059997,321.149993,320.970001,321.05191,161390.0
1684784100,0,2023-05-22 19:35:00,321.049987,321.079986,320.73001,320.829986,194907.0
1684784400,0,2023-05-22 19:40:00,320.820007,320.929992,320.579986,320.649993,177414.0
1684784700,0,2023-05-22 19:45:00,320.656311,321.046203,320.630004,320.779998,271990.0
1684785000,0,2023-05-22 19:50:00,320.799896,321.209991,320.589996,320.820007,434095.0
1684785300,0,2023-05-22 19:55:00,320.809997,321.290008,320.700012,321.234985,985102.0
1684848600,0,2023-05-23 13:30:00,320.589996,322.399993,320.589996,321.559997,2362700.0
1684848900,0,2023-05-23 13:35:00,321.559997,322.720001,320.579986,320.829986,709522.0
1684849200,0,2023-05-23 13:40:00,320.859985,321.279998,320.309997,320.73001,486727.0
1684849500,0,2023-05-23 13:45:00,320.630004,321.070007,320.339996,320.890014,327769.0
1684849800,0,2023-05-23 13:50:00,320.910003,321.070007,320.470001,320.75,313413.0
1684850100,0,2023-05-23 13:55:00,320.769989,320.820007,320.299987,320.73999,374755.0
1684850400,0,2023-05-23 14:00:00,320.75,321.190002,320.600006,320.911407,447407.0
1684850700,0,2023-05-23 14:05:00,320.910003,320.929992,320.290008,320.630004,351014.0
1684851000,0,2023-05-23 14:10:00,320.649993,320.760009,320.329986,320.723785,320030.0
1684851300,0,2023-05-23 14:15:00,320.75,320.8609,320.220001,320.729888,292408.0
1684851600,0,2023-05-23 14:20:00,320.722412,320.920104,320.5,320.709991,298901.0
1684851900,0,2023-05-23 14:25:00,320.73001,320.73001,319.970001,320.005004,312907.0
1684852200,0,2023-05-23 14:30:00,319.98999,320.136291,319.619995,319.967987,273089.0
1684852500,0,2023-05-23 14:35:00,319.98001,320.109985,319.529998,319.920013,245487.0
1684852800,0,2023-05-23 14:40:00,319.950012,320.0,319.429992,319.73999,248257.0
1684853100,0,2023-05-23 14:45:00,319.759887,319.769989,319.144195,319.144195,243685.0
1684853400,0,2023-05-23 14:50:00,319.149993,319.290008,318.579986,319.079986,425066.0
1684853700,0,2023-05-23 14:55:00,319.079986,319.126892,318.720001,318.852508,280775.0
1684854000,0,2023-05-23 15:00:00,318.859985,319.450012,318.859985,319.299987,524619.0
1684854300,0,2023-05-23 15:05:00,319.309997,319.529998,319.209991,319.339996,291920.0
1684854600,0,2023-05-23 15:10:00,319.320007,319.640014,319.070007,319.149993,274023.0
1684854900,0,2023-05-23 15:15:00,319.130004,319.149993,318.309997,318.329986,316869.0
1684855200,0,2023-05-23 15:20:00,318.339996,319.207489,318.339996,319.100006,328498.0
1684855500,0,2023-05-23 15:25:00,319.100006,319.160003,318.820007,318.979888,250031.0
1684855800,0,2023-05-23 15:30:00,318.98001,319.219909,318.880004,318.984008,199555.0
1684856100,0,2023-05-23 15:35:00,318.98999,319.084197,318.8638,318.891815,196262.0
1684856400,0,2023-05-23 15:40:00,318.910003,319.149993,318.810089,319.11499,182678.0
1684856700,0,2023-05-23 15:45:00,319.109985,319.109985,318.579986,318.62741,259076.0
1684857000,0,2023-05-23 15:50:00,318.630004,319.140014,318.579986,319.135009,225722.0
1684857300,0,2023-05-23 15:55:00,319.140014,319.290008,318.860992,318.924896,345556.0
1684857600,0,2023-05-23 16:00:00,318.950012,319.0,318.329986,318.420013,240040.0
1684857900,0,2023-05-23 16:05:00,318.410003,318.410003,317.859985,317.950012,346428.0
1684858200,0,2023-05-23 16:10:00,317.959899,318.209991,317.660003,318.184997,293534.0
1684858500,0,2023-05-23 16:15:00,318.179992,318.299987,317.850006,318.040008,168331.0
1684858800,0,2023-05-23 16:20:00,318.071594,318.260009,318.010009,318.179992,112776.0
1684859100,0,2023-05-23 16:25:00,318.179992,318.260009,317.98001,318.084991,161752.0
1684859400,0,2023-05-23 16:30:00,318.079986,318.161193,317.829986,318.109985,157110.0
1684859700,0,2023-05-23 16:35:00,318.119995,318.380004,317.799987,318.089996,236340.0
1684860000,0,2023-05-23 16:40:00,318.089996,318.119995,317.329986,317.459991,207380.0
1684860300,0,2023-05-23 16:45:00,317.450012,317.589996,317.0,317.089996,360580.0
1684860600,0,2023-05-23 16:50:00,317.079986,317.570007,317.040008,317.48001,235415.0
1684860900,0,2023-05-23 16:55:00,317.48001,317.540008,317.209991,317.339996,198588.0
1684861200,0,2023-05-23 17:00:00,317.329986,317.369995,316.910003,317.054992,254844.0
1684861500,0,2023-05-23 17:05:00,317.029998,317.619903,317.0,317.597412,198374.0
1684861800,0,2023-05-23 17:10:00,317.640014,317.700012,317.420013,317.559997,136232.0
1684862100,0,2023-05-23 17:15:00,317.584991,317.629913,317.2901,317.390014,112776.0
1684862400,0,2023-05-23 17:20:00,317.399993,317.675201,317.23001,317.640014,143604.0
1684862700,0,2023-05-23 17:25:00,317.660003,317.899993,317.369995,317.420013,295079.0
1684863000,0,2023-05-23 17:30:00,317.359985,317.359985,316.769989,316.809997,253392.0
1684863300,0,2023-05-23 17:35:00,316.760009,317.399993,316.720001,317.36499,194926.0
1684863600,0,2023-05-23 17:40:00,317.380004,317.5,317.200012,317.404998,127472.0
1684863900,0,2023-05-23 17:45:00,317.410003,317.48999,316.880004,316.929992,182860.0
1684864200,0,2023-05-23 17:50:00,316.950012,317.362487,316.799987,317.350006,128921.0
1684864500,0,2023-05-23 17:55:00,317.341705,317.399993,317.070007,317.184997,128548.0
1684864800,0,2023-05-23 18:00:00,317.190002,317.5,317.070007,317.179992,157064.0
1684865100,0,2023-05-23 18:05:00,317.209991,317.459991,316.98001,317.037811,223169.0
1684865400,0,2023-05-23 18:10:00,317.010009,317.464996,316.7872,316.86499,186276.0
1684865700,0,2023-05-23 18:15:00,316.850006,317.029998,316.369995,316.545013,287589.0
1684866000,0,2023-05-23 18:20:00,316.540008,316.609985,315.380004,315.380004,527470.0
1684866300,0,2023-05-23 18:25:00,315.390014,316.130004,315.269989,315.970001,353479.0
1684866600,0,2023-05-23 18:30:00,315.97229,316.48999,315.929992,316.299987,363078.0
1684866900,0,2023-05-23 18:35:00,316.299987,316.420013,316.179992,316.369995,281564.0
1684867200,0,2023-05-23 18:40:00,316.339996,316.450012,316.040008,316.320007,271489.0
1684867500,0,2023-05-23 18:45:00,316.334991,316.359985,315.829986,316.079986,251628.0
1684867800,0,2023-05-23 18:50:00,316.048095,316.290008,316.0,316.140014,134595.0
1684868100,0,2023-05-23 18:55:00,316.160003,316.279998,315.98999,316.143096,156757.0
1684868400,0,2023-05-23 19:00:00,316.149993,316.269989,315.829986,315.989898,199757.0
1684868700,0,2023-05-23 19:05:00,315.970092,316.029998,315.649993,315.915008,240159.0
1684869000,0,2023-05-23 19:10:00,315.910003,316.290008,315.820007,316.290008,269295.0
1684869300,0,2023-05-23 19:15:00,316.320007,316.421539,315.579986,315.609985,212910.0
1684869600,0,2023-05-23 19:20:00,315.600006,316.019989,315.540008,315.959991,284703.0
1684869900,0,2023-05-23 19:25:00,316.0,316.059997,315.859985,315.98999,218140.0
1684870200,0,2023-05-23 19:30:00,316.010009,316.25241,315.920013,316.179901,316273.0
1684870500,0,2023-05-23 19:35:00,316.184997,316.329986,316.08081,316.149993,248940.0
1684870800,0,2023-05-23 19:40:00,316.149993,316.309997,316.049987,316.220001,212025.0
1684871100,0,2023-05-23 19:45:00,316.260009,316.48001,316.119995,316.320007,356821.0
1684871400,0,2023-05-23 19:50:00,316.329986,316.619995,315.75,316.049987,636403.0
1684871700,0,2023-05-23 19:55:00,315.920013,316.040008,315.25,315.279998,1913755.0
1684935000,0,2023-05-24 13:30:00,314.73001,315.040008,313.760009,314.820007,1959794.0
1684935300,0,2023-05-24 13:35:00,314.859985,315.11499,314.589996,314.875,363053.0
1684935600,0,2023-05-24 13:40:00,314.884704,315.380004,314.619995,314.665008,328119.0
1684935900,0,2023-05-24 13:45:00,314.649993,315.040008,314.350006,314.760009,271228.0
1684936200,0,2023-05-24 13:50:00,314.75,316.125,314.720001,316.0,425629.0
1684936500,0,2023-05-24 13:55:00,316.010009,316.5,315.519989,315.690002,469550.0
1684936800,0,2023-05-24 14:00:00,315.649993,315.700012,314.820007,314.839996,328153.0
1684937100,0,2023-05-24 14:05:00,314.829986,314.839904,314.459991,314.709991,264325.0
1684937400,0,2023-05-24 14:10:00,314.709991,314.73001,313.904998,314.609985,389064.0
1684937700,0,2023-05-24 14:15:00,314.640106,315.040008,314.581695,314.799987,323779.0
1684938000,0,2023-05-24 14:20:00,314.779998,315.019989,314.329986,314.350006,201482.0
1684938300,0,2023-05-24 14:25:00,314.369995,314.519989,313.73001,313.73001,240341.0
1684938600,0,2023-05-24 14:30:00,313.73001,314.160003,313.579986,314.079986,242039.0
1684938900,0,2023-05-24 14:35:00,314.089996,314.200012,313.429992,313.570007,234276.0
1684939200,0,2023-05-24 14:40:00,313.549987,313.579986,312.649993,312.899993,459691.0
1684939500,0,2023-05-24 14:45:00,312.890014,313.579986,312.720001,313.218597,419507.0
1684939800,0,2023-05-24 14:50:00,313.200012,313.290008,312.880004,312.880615,239121.0
1684940100,0,2023-05-24 14:55:00,312.859985,313.220001,312.859985,313.130004,165958.0
1684940400,0,2023-05-24 15:00:00,313.144989,313.170013,312.660003,312.98999,227205.0
1684940700,0,2023-05-24 15:05:00,313.029998,313.459991,312.880004,313.420013,180144.0
1684941000,0,2023-05-24 15:10:00,313.433898,313.609985,313.191009,313.380004,200609.0
1684941300,0,2023-05-24 15:15:00,313.380004,313.720001,313.265014,313.309997,216627.0
1684941600,0,2023-05-24 15:20:00,313.315002,313.529998,312.929992,313.440093,253336.0
1684941900,0,2023-05-24 15:25:00,313.440002,313.880004,313.350006,313.540008,251393.0
1684942200,0,2023-05-24 15:30:00,313.559997,313.75,313.25,313.700012,245271.0
1684942500,0,2023-05-24 15:35:00,313.700012,313.929992,313.48001,313.684997,220096.0
1684942800,0,2023-05-24 15:40:00,313.690002,314.059997,313.170013,313.410003,221996.0
1684943100,0,2023-05-24 15:45:00,313.450012,313.950012,313.279998,313.915008,128266.0
1684943400,0,2023-05-24 15:50:00,313.929992,314.059997,313.350006,313.600006,160602.0
1684943700,0,2023-05-24 15:55:00,313.579986,313.670013,313.269989,313.309997,124834.0
1684944000,0,2023-05-24 16:00:00,313.320007,313.619995,313.089996,313.462005,153552.0
1684944300,0,2023-05-24 16:05:00,313.5,313.809997,313.440002,313.5,124182.0
1684944600,0,2023-05-24 16:10:00,313.5,313.619995,313.010009,313.440002,198999.0
1684944900,0,2023-05-24 16:15:00,313.45581,313.45581,312.670013,312.785003,202434.0
1684945200,0,2023-05-24 16:20:00,312.799896,312.910003,312.679992,312.890014,128368.0
1684945500,0,2023-05-24 16:25:00,312.890014,313.040008,312.73999,312.822601,173210.0
1684945800,0,2023-05-24 16:30:00,312.829986,312.98999,312.609985,312.850006,154839.0
1684946100,0,2023-05-24 16:35:00,312.850006,312.98001,312.680114,312.98001,132024.0
1684946400,0,2023-05-24 16:40:00,312.984985,313.200012,312.950012,313.144989,139626.0
1684946700,0,2023-05-24 16:45:00,313.160003,313.380004,313.049987,313.336914,94958.0
1684947000,0,2023-05-24 16:50:00,313.339996,313.470001,313.286987,313.429992,67410.0
1684947300,0,2023-05-24 16:55:00,313.440002,313.529998,313.290008,313.350006,84814.0
1684947600,0,2023-05-24 17:00:00,313.359985,313.600006,313.23001,313.494995,97478.0
1684947900,0,2023-05-24 17:05:00,313.48999,313.630004,313.25,313.399993,109242.0
1684948200,0,2023-05-24 17:10:00,313.410003,313.440002,313.089996,313.100006,113799.0
1684948500,0,2023-05-24 17:15:00,313.079986,313.559997,313.049987,313.542694,82574.0
1684948800,0,2023-05-24 17:20:00,313.549987,313.970001,313.510009,313.779998,165831.0
1684949100,0,2023-05-24 17:25:00,313.799987,313.850006,313.630004,313.73001,111877.0
1684949400,0,2023-05-24 17:30:00,313.73999,314.019989,313.720001,313.920013,111612.0
1684949700,0,2023-05-24 17:35:00,313.929992,314.170013,313.910003,314.089996,113828.0
1684950000,0,2023-05-24 17:40:00,314.10501,314.470001,314.079986,314.440002,134396.0
1684950300,0,2023-05-24 17:45:00,314.450012,314.649993,314.019989,314.319091,224088.0
1684950600,0,2023-05-24 17:50:00,314.339996,314.619995,314.173004,314.471008,124732.0
1684950900,0,2023-05-24 17:55:00,314.48999,314.630004,314.334991,314.519989,89571.0
1684951200,0,2023-05-24 18:00:00,314.559997,314.890014,313.869995,314.010009,168974.0
1684951500,0,2023-05-24 18:05:00,314.023895,314.339996,314.010009,314.010009,146420.0
1684951800,0,2023-05-24 18:10:00,313.98001,314.350006,313.799987,314.269989,206937.0
1684952100,0,2023-05-24 18:15:00,314.23999,314.450012,314.119995,314.200012,105696.0
1684952400,0,2023-05-24 18:20:00,314.204986,314.23999,313.98001,314.170013,93506.0
1684952700,0,2023-05-24 18:25:00,314.165008,314.179992,313.600006,313.760009,122012.0
1684953000,0,2023-05-24 18:30:00,313.744995,313.779998,313.470001,313.649993,168624.0
1684953300,0,2023-05-24 18:35:00,313.670013,313.880004,313.589996,313.760009,130339.0
1684953600,0,2023-05-24 18:40:00,313.760009,314.049987,313.73999,314.0,131205.0
1684953900,0,2023-05-24 18:45:00,313.98999,314.130004,313.790008,313.912506,256152.0
1684954200,0,2023-05-24 18:50:00,313.920013,314.160003,313.700012,313.785003,133070.0
1684954500,0,2023-05-24 18:55:00,313.769989,313.880004,313.589996,313.649993,183816.0
1684954800,0,2023-05-24 19:00:00,313.649993,313.802093,313.470001,313.510009,94618.0
1684955100,0,2023-05-24 19:05:00,313.51181,313.920013,313.510009,313.820007,116196.0
1684955400,0,2023-05-24 19:10:00,313.813812,314.035003,313.769989,313.977203,159075.0
1684955700,0,2023-05-24 19:15:00,313.959991,314.890014,313.899993,314.73999,257453.0
1684956000,0,2023-05-24 19:20:00,314.760009,315.23001,314.660003,315.079986,379517.0
1684956300,0,2023-05-24 19:25:00,315.079986,315.220001,314.880004,314.98001,200314.0
1684956600,0,2023-05-24 19:30:00,314.98001,315.321807,314.880004,315.029998,346535.0
1684956900,0,2023-05-24 19:35:00,315.040008,315.100006,314.450012,314.75,272548.0
1684957200,0,2023-05-24 19:40:00,314.799987,314.920013,314.109985,314.140014,211837.0
1684957500,0,2023-05-24 19:45:00,314.130004,314.359985,313.923706,314.220001,352549.0
1684957800,0,2023-05-24 19:50:00,314.190002,314.190002,313.649993,313.75,592291.0
1684958100,0,2023-05-24 19:55:00,313.760009,313.929992,313.394989,313.850006,885551.0
1685021400,0,2023-05-25 13:30:00,323.23999,323.48999,320.640014,321.160186,4148971.0
1685021700,0,2023-05-25 13:35:00,321.149993,321.695007,320.869995,321.420013,1099796.0
1685022000,0,2023-05-25 13:40:00,321.429992,321.820007,320.940002,321.410003,867446.0
1685022300,0,2023-05-25 13:45:00,321.429992,321.73001,320.309997,320.510009,774538.0
1685022600,0,2023-05-25 13:50:00,320.494995,321.10501,320.0,320.35501,622282.0
1685022900,0,2023-05-25 13:55:00,320.375,320.98001,320.260009,320.619995,342631.0
1685023200,0,2023-05-25 14:00:00,320.630004,321.25,320.519989,321.190002,366669.0
1685023500,0,2023-05-25 14:05:00,321.195007,322.040008,320.720001,321.73999,565232.0
1685023800,0,2023-05-25 14:10:00,321.720001,322.100006,321.309997,322.100006,544875.0
1685024100,0,2023-05-25 14:15:00,322.098999,322.440002,321.619995,321.690002,621761.0
1685024400,0,2023-05-25 14:20:00,321.709991,321.839996,321.381988,321.609985,619405.0
1685024700,0,2023-05-25 14:25:00,321.600006,322.209991,321.429992,322.029998,372078.0
1685025000,0,2023-05-25 14:30:00,322.059997,322.247985,321.73999,322.032409,412413.0
1685025300,0,2023-05-25 14:35:00,321.946807,322.73001,321.859985,322.73001,443574.0
1685025600,0,2023-05-25 14:40:00,322.75,323.299987,322.630004,323.279998,578719.0
1685025900,0,2023-05-25 14:45:00,323.299987,323.899993,323.290008,323.429992,702747.0
1685026200,0,2023-05-25 14:50:00,323.440002,323.654907,323.353698,323.519989,365605.0
1685026500,0,2023-05-25 14:55:00,323.529998,323.859985,323.440002,323.859985,337517.0
1685026800,0,2023-05-25 15:00:00,323.869903,324.125,323.649993,323.880004,595713.0
1685027100,0,2023-05-25 15:05:00,323.910003,324.609985,323.904998,324.519989,591397.0
1685027400,0,2023-05-25 15:10:00,324.540008,325.084991,324.399993,325.019989,1036493.0
1685027700,0,2023-05-25 15:15:00,325.010101,325.140014,324.440002,324.587402,666359.0
1685028000,0,2023-05-25 15:20:00,324.579986,324.828491,324.359985,324.768585,398859.0
1685028300,0,2023-05-25 15:25:00,324.779998,325.229888,324.760009,325.209991,419756.0
1685028600,0,2023-05-25 15:30:00,325.220001,325.589996,325.040008,325.040008,470915.0
1685028900,0,2023-05-25 15:35:00,325.049987,325.25,324.549987,324.609985,448495.0
1685029200,0,2023-05-25 15:40:00,324.609985,324.629089,323.799987,323.890014,349548.0
1685029500,0,2023-05-25 15:45:00,323.899993,324.320007,323.790008,323.959991,299483.0
1685029800,0,2023-05-25 15:50:00,323.944396,323.944396,323.329986,323.350006,436101.0
1685030100,0,2023-05-25 15:55:00,323.350006,323.600006,322.970001,323.23001,429922.0
1685030400,0,2023-05-25 16:00:00,323.25,324.289886,323.209991,323.910003,265555.0
1685030700,0,2023-05-25 16:05:00,323.940002,324.23999,323.760009,323.859985,215535.0
1685031000,0,2023-05-25 16:10:00,323.859985,324.660003,323.769989,324.579986,613221.0
1685031300,0,2023-05-25 16:15:00,324.579986,325.029998,324.481292,325.019989,304630.0
1685031600,0,2023-05-25 16:20:00,325.040008,325.529998,324.929992,325.269989,345437.0
1685031900,0,2023-05-25 16:25:00,325.279998,325.450012,325.109985,325.359985,232816.0
1685032200,0,2023-05-25 16:30:00,325.369995,325.429992,324.320007,324.36499,338158.0
1685032500,0,2023-05-25 16:35:00,324.369995,324.829986,324.369995,324.829986,223038.0
1685032800,0,2023-05-25 16:40:00,324.839996,325.260009,324.839996,324.940002,292898.0
1685033100,0,2023-05-25 16:45:00,324.962005,324.962005,324.720001,324.859985,169787.0
1685033400,0,2023-05-25 16:50:00,324.880493,325.010009,324.709991,324.747192,185196.0
1685033700,0,2023-05-25 16:55:00,324.73001,324.98001,324.429992,324.550415,202562.0
1685034000,0,2023-05-25 17:00:00,324.559997,324.959991,324.48001,324.850006,158934.0
1685034300,0,2023-05-25 17:05:00,324.868194,324.950012,324.510009,324.529998,175353.0
1685034600,0,2023-05-25 17:10:00,324.540008,324.848388,324.510009,324.760009,135147.0
1685034900,0,2023-05-25 17:15:00,324.75,325.029998,324.73001,324.950012,212982.0
1685035200,0,2023-05-25 17:20:00,324.959991,325.096588,324.75,324.910003,157362.0
1685035500,0,2023-05-25 17:25:00,324.910003,325.420013,324.799987,325.399993,247827.0
1685035800,0,2023-05-25 17:30:00,325.399993,325.75,325.299987,325.570007,377415.0
1685036100,0,2023-05-25 17:35:00,325.589996,325.623809,325.190002,325.369995,202395.0
1685036400,0,2023-05-25 17:40:00,325.369995,325.429992,325.059997,325.390014,153086.0
1685036700,0,2023-05-25 17:45:00,325.399993,325.454986,325.209991,325.429992,292469.0
1685037000,0,2023-05-25 17:50:00,325.429992,325.48999,325.109985,325.170013,148116.0
1685037300,0,2023-05-25 17:55:00,325.190002,325.5,325.054992,325.48001,177881.0
1685037600,0,2023-05-25 18:00:00,325.470001,326.410003,325.470001,325.934997,534403.0
1685037900,0,2023-05-25 18:05:00,325.934997,325.950012,325.390014,325.459991,265821.0
1685038200,0,2023-05-25 18:10:00,325.48001,325.98999,325.470001,325.964202,221941.0
1685038500,0,2023-05-25 18:15:00,325.970001,326.399993,325.915008,326.309997,277497.0
1685038800,0,2023-05-25 18:20:00,326.320007,326.350006,325.670013,325.829986,325268.0
1685039100,0,2023-05-25 18:25:00,325.829986,326.0,325.630004,325.850006,288062.0
1685039400,0,2023-05-25 18:30:00,325.850006,325.91629,325.220001,325.475006,241159.0
1685039700,0,2023-05-25 18:35:00,325.48999,325.48999,325.0,325.270111,235500.0
1685040000,0,2023-05-25 18:40:00,325.2695,325.470001,325.0,325.149993,199769.0
1685040300,0,2023-05-25 18:45:00,325.149993,325.160003,324.510009,324.779998,258970.0
1685040600,0,2023-05-25 18:50:00,324.790008,325.116607,324.75,324.98999,232745.0
1685040900,0,2023-05-25 18:55:00,325.010009,325.100006,324.809997,324.810791,162087.0
1685041200,0,2023-05-25 19:00:00,324.799987,325.279998,324.799987,325.269989,269771.0
1685041500,0,2023-05-25 19:05:00,325.279998,325.839996,325.260009,325.765014,289378.0
1685041800,0,2023-05-25 19:10:00,325.760009,325.970001,325.693298,325.809997,262532.0
1685042100,0,2023-05-25 19:15:00,325.790008,326.089996,325.608489,326.079986,305738.0
1685042400,0,2023-05-25 19:20:00,326.070007,326.559997,326.029998,326.450012,450447.0
1685042700,0,2023-05-25 19:25:00,326.457,326.75,326.309997,326.350006,454396.0
1685043000,0,2023-05-25 19:30:00,326.359985,326.899993,326.079986,326.643798,444945.0
1685043300,0,2023-05-25 19:35:00,326.649993,326.729888,326.200012,326.450012,469549.0
1685043600,0,2023-05-25 19:40:00,326.445007,326.809997,326.179992,326.630004,630485.0
1685043900,0,2023-05-25 19:45:00,326.630004,326.630004,326.059997,326.220001,477630.0
1685044200,0,2023-05-25 19:50:00,326.214996,326.48999,325.809997,326.029998,876401.0
1685044500,0,2023-05-25 19:55:00,326.010009,326.179992,325.600006,325.890014,1374343.0
1685107800,0,2023-05-26 13:30:00,324.019989,326.75,323.880004,326.01361,2291843.0
1685108100,0,2023-05-26 13:35:00,326.0,326.399993,325.190002,325.369995,766495.0
1685108400,0,2023-05-26 13:40:00,325.415008,326.279998,325.109985,326.040008,583380.0
1685108700,0,2023-05-26 13:45:00,326.045013,327.720001,325.880004,327.670013,702526.0
1685109000,0,2023-05-26 13:50:00,327.670013,328.0,327.073089,327.390014,788349.0
1685109300,0,2023-05-26 13:55:00,327.420013,327.98001,327.130004,327.644989,486465.0
1685109600,0,2023-05-26 14:00:00,327.679992,327.859985,327.375,327.470001,455603.0
1685109900,0,2023-05-26 14:05:00,327.5,327.589996,327.010009,327.48001,451791.0
1685110200,0,2023-05-26 14:10:00,327.48999,327.589996,327.179992,327.48001,261343.0
1685110500,0,2023-05-26 14:15:00,327.5,328.209991,327.440002,328.190002,368052.0
1685110800,0,2023-05-26 14:20:00,328.200012,328.709991,328.190002,328.359985,402924.0
1685111100,0,2023-05-26 14:25:00,328.339996,329.299987,328.269989,329.269989,474200.0
1685111400,0,2023-05-26 14:30:00,329.290008,329.605987,328.839996,329.390014,398685.0
1685111700,0,2023-05-26 14:35:00,329.399993,329.510009,329.010009,329.049987,313570.0
1685112000,0,2023-05-26 14:40:00,329.059997,329.779998,328.950012,329.559997,472082.0
1685112300,0,2023-05-26 14:45:00,329.579986,329.829986,329.380004,329.679992,330283.0
1685112600,0,2023-05-26 14:50:00,329.700012,329.850006,329.23999,329.709991,311706.0
1685112900,0,2023-05-26 14:55:00,329.670013,330.970001,329.661193,330.720001,765972.0
1685113200,0,2023-05-26 15:00:00,330.684997,330.98999,330.25,330.470001,633776.0
1685113500,0,2023-05-26 15:05:00,330.484985,330.630004,329.890014,329.98999,358145.0
1685113800,0,2023-05-26 15:10:00,329.98001,330.690002,329.839996,330.690002,392636.0
1685114100,0,2023-05-26 15:15:00,330.709991,330.827606,330.510009,330.720001,355672.0
1685114400,0,2023-05-26 15:20:00,330.75,331.23001,330.649993,331.179901,667767.0
1685114700,0,2023-05-26 15:25:00,331.179992,331.820007,331.140014,331.369903,558925.0
1685115000,0,2023-05-26 15:30:00,331.359985,331.950012,331.309997,331.320098,406244.0
1685115300,0,2023-05-26 15:35:00,331.329986,331.410003,331.100006,331.380004,422974.0
1685115600,0,2023-05-26 15:40:00,331.369995,332.309997,331.369995,332.200012,442625.0
1685115900,0,2023-05-26 15:45:00,332.23001,332.644989,332.109985,332.279998,545224.0
1685116200,0,2023-05-26 15:50:00,332.299987,332.868804,332.25,332.799987,387766.0
1685116500,0,2023-05-26 15:55:00,332.790008,332.964111,332.540008,332.799987,365764.0
1685116800,0,2023-05-26 16:00:00,332.779998,332.839996,332.410003,332.440002,277313.0
1685117100,0,2023-05-26 16:05:00,332.429992,332.440002,332.25,332.329986,227390.0
1685117400,0,2023-05-26 16:10:00,332.334991,332.359985,332.190002,332.25,372832.0
1685117700,0,2023-05-26 16:15:00,332.25,332.279998,331.809997,331.870086,413042.0
1685118000,0,2023-05-26 16:20:00,331.890014,332.149993,331.600006,331.829986,291403.0
1685118300,0,2023-05-26 16:25:00,331.850006,331.899993,331.450012,331.700012,261186.0
1685118600,0,2023-05-26 16:30:00,331.700012,331.700012,331.329986,331.339996,165273.0
1685118900,0,2023-05-26 16:35:00,331.339996,331.600006,331.264801,331.450012,285982.0
1685119200,0,2023-05-26 16:40:00,331.453002,331.970001,331.410003,331.910003,224786.0
1685119500,0,2023-05-26 16:45:00,331.900085,332.070007,331.820007,331.869995,266999.0
1685119800,0,2023-05-26 16:50:00,331.880004,331.929901,331.380004,331.510009,219775.0
1685120100,0,2023-05-26 16:55:00,331.52481,331.640014,331.399993,331.48999,208382.0
1685120400,0,2023-05-26 17:00:00,331.510009,331.73999,331.2901,331.547485,276779.0
1685120700,0,2023-05-26 17:05:00,331.546508,331.649108,331.350006,331.565002,138244.0
1685121000,0,2023-05-26 17:10:00,331.570007,331.700012,331.540008,331.640014,231588.0
1685121300,0,2023-05-26 17:15:00,331.619995,331.769989,331.440002,331.700012,209904.0
1685121600,0,2023-05-26 17:20:00,331.700012,332.089996,331.649993,331.885009,261834.0
1685121900,0,2023-05-26 17:25:00,331.880004,332.0,331.769989,331.880004,148793.0
1685122200,0,2023-05-26 17:30:00,331.880004,332.049987,331.829986,331.979492,127321.0
1685122500,0,2023-05-26 17:35:00,331.984985,332.029998,331.839996,331.98999,153901.0
1685122800,0,2023-05-26 17:40:00,331.98999,332.0,331.75,331.84851,198187.0
1685123100,0,2023-05-26 17:45:00,331.850097,332.079986,331.763092,331.894989,198301.0
1685123400,0,2023-05-26 17:50:00,331.894989,331.940002,331.320007,331.619995,217610.0
1685123700,0,2023-05-26 17:55:00,331.630004,332.009002,331.600006,331.890106,274866.0
1685124000,0,2023-05-26 18:00:00,331.899993,331.954406,331.420013,331.589996,253128.0
1685124300,0,2023-05-26 18:05:00,331.644989,331.859985,331.399993,331.589996,526521.0
1685124600,0,2023-05-26 18:10:00,331.579986,331.940002,331.579986,331.899993,250754.0
1685124900,0,2023-05-26 18:15:00,331.920013,331.959991,331.700012,331.869995,155951.0
1685125200,0,2023-05-26 18:20:00,331.859985,332.010009,331.73999,331.920013,159600.0
1685125500,0,2023-05-26 18:25:00,331.920013,332.48999,331.920013,332.200012,252721.0
1685125800,0,2023-05-26 18:30:00,332.209991,332.350006,332.109985,332.25,160617.0
1685126100,0,2023-05-26 18:35:00,332.258209,332.48001,332.23001,332.380004,161742.0
1685126400,0,2023-05-26 18:40:00,332.390014,332.569885,332.269989,332.492187,152583.0
1685126700,0,2023-05-26 18:45:00,332.48001,332.690002,332.48001,332.640014,177537.0
1685127000,0,2023-05-26 18:50:00,332.657012,332.970001,332.600006,332.970001,219209.0
1685127300,0,2023-05-26 18:55:00,332.970001,333.230102,332.529998,332.660003,387699.0
1685127600,0,2023-05-26 19:00:00,332.660003,332.940002,332.410003,332.829986,268913.0
1685127900,0,2023-05-26 19:05:00,332.809997,332.809997,332.220001,332.709991,315402.0
1685128200,0,2023-05-26 19:10:00,332.720001,332.839996,332.48999,332.75,349247.0
1685128500,0,2023-05-26 19:15:00,332.73001,332.950012,332.593109,332.829986,299607.0
1685128800,0,2023-05-26 19:20:00,332.809997,333.010009,332.709991,332.779998,292990.0
1685129100,0,2023-05-26 19:25:00,332.769989,332.920013,332.709991,332.910003,296333.0
1685129400,0,2023-05-26 19:30:00,332.920013,333.100006,332.769989,332.940002,364453.0
1685129700,0,2023-05-26 19:35:00,332.940002,333.059997,332.779998,332.899993,293080.0
1685130000,0,2023-05-26 19:40:00,332.890014,333.399993,332.785003,333.330902,377507.0
1685130300,0,2023-05-26 19:45:00,333.320007,333.380004,332.720001,333.149993,507801.0
1685130600,0,2023-05-26 19:50:00,333.149993,333.269989,332.869995,333.040008,926254.0
1685130900,0,2023-05-26 19:55:00,333.040008,333.179992,332.660003,332.850006,1287439.0
1664562600,0,2022-09-30 18:30:00,235.721298,236.160003,235.660003,236.119995,161543.0
1664562900,0,2022-09-30 18:35:00,236.089996,236.139999,235.550003,235.779998,226501.0
1664563200,0,2022-09-30 18:40:00,235.75,235.779998,235.070007,235.272796,210770.0
1664563500,0,2022-09-30 18:45:00,235.279998,235.350006,234.729995,235.169998,793021.0
1664563800,0,2022-09-30 18:50:00,235.199996,235.389999,234.875,235.220001,135946.0
1664564100,0,2022-09-30 18:55:00,235.225006,235.240005,234.839996,234.889999,215752.0
1664564400,0,2022-09-30 19:00:00,234.86,235.800003,234.770004,235.639999,294487.0
1664564700,0,2022-09-30 19:05:00,235.619995,235.929992,235.36,235.509994,195672.0
1664565000,0,2022-09-30 19:10:00,235.479995,235.740005,234.929992,235.100006,241690.0
1664565300,0,2022-09-30 19:15:00,235.080001,235.440002,234.869995,235.080001,295815.0
1664565600,0,2022-09-30 19:20:00,235.080001,235.270004,234.809997,235.199996,390639.0
1664565900,0,2022-09-30 19:25:00,235.210006,235.880004,234.889999,235.809997,424259.0
1664566200,0,2022-09-30 19:30:00,235.7854,236.169998,234.949996,235.119995,475816.0
1664566500,0,2022-09-30 19:35:00,235.070007,235.25,234.710006,234.770004,486206.0
1664566800,0,2022-09-30 19:40:00,234.779998,235.320007,234.75,234.949996,472178.0
1664567100,0,2022-09-30 19:45:00,234.830001,235.289993,234.770004,234.940002,403968.0
1664567400,0,2022-09-30 19:50:00,234.940002,234.940002,233.570007,233.679992,1389565.0
1664567700,0,2022-09-30 19:55:00,233.679992,233.929992,232.729995,232.759994,3656692.0
1664803800,0,2022-10-03 13:30:00,235.410003,236.5,234.86,235.399993,1465694.0
1664804100,0,2022-10-03 13:35:00,235.389999,235.600006,234.820007,235.279998,390664.0
1664804400,0,2022-10-03 13:40:00,235.279998,235.929992,234.789993,235.619995,413121.0
1664804700,0,2022-10-03 13:45:00,235.630004,237.149993,235.520004,236.440093,731068.0
1664805000,0,2022-10-03 13:50:00,236.445007,236.543395,235.550003,235.940002,307294.0
1664805300,0,2022-10-03 13:55:00,235.929992,235.929992,234.660003,234.945007,281646.0
1664805600,0,2022-10-03 14:00:00,234.975006,236.919998,234.975006,236.479995,512656.0
1664805900,0,2022-10-03 14:05:00,236.479995,236.865005,236.029998,236.455398,350871.0
1664806200,0,2022-10-03 14:10:00,236.449996,236.470001,235.710098,235.869995,331182.0
1664806500,0,2022-10-03 14:15:00,235.899993,236.5699,235.809997,236.36,281421.0
1664806800,0,2022-10-03 14:20:00,236.320007,236.699996,235.990005,236.699996,251501.0
1664807100,0,2022-10-03 14:25:00,236.705001,237.314697,236.529998,237.132003,328819.0
1664807400,0,2022-10-03 14:30:00,237.139999,237.649993,237.139999,237.449996,475113.0
1664807700,0,2022-10-03 14:35:00,237.460006,237.729995,237.240005,237.399993,289100.0
1664808000,0,2022-10-03 14:40:00,237.389999,237.789993,237.300003,237.729995,510797.0
1664808300,0,2022-10-03 14:45:00,237.720001,238.160003,237.645004,238.010192,361162.0
1664808600,0,2022-10-03 14:50:00,238.0,238.059997,237.75,237.869995,224065.0
1664808900,0,2022-10-03 14:55:00,237.880004,238.020004,237.410003,237.440002,340356.0
1664809200,0,2022-10-03 15:00:00,237.429992,237.570007,236.929992,236.960006,208334.0
1664809500,0,2022-10-03 15:05:00,236.949996,237.600006,236.850006,237.490005,207696.0
1664809800,0,2022-10-03 15:10:00,237.5,237.75,237.279998,237.479995,295128.0
1664810100,0,2022-10-03 15:15:00,237.470001,237.729995,237.410003,237.589996,211585.0
1664810400,0,2022-10-03 15:20:00,237.580001,237.75,237.5,237.660003,181507.0
1664810700,0,2022-10-03 15:25:00,237.669998,238.149993,237.600006,237.935501,210258.0
1664811000,0,2022-10-03 15:30:00,237.919998,238.009994,237.580001,237.649993,161216.0
1664811300,0,2022-10-03 15:35:00,237.639999,237.639999,237.169998,237.369995,265062.0
1664811600,0,2022-10-03 15:40:00,237.378997,237.380004,236.75,236.919998,179007.0
1664811900,0,2022-10-03 15:45:00,236.940002,237.289993,236.809997,237.25,132338.0
1664812200,0,2022-10-03 15:50:00,237.229995,237.570007,237.193695,237.289993,168429.0
1664812500,0,2022-10-03 15:55:00,237.289993,237.529998,237.050003,237.25,128957.0
1664812800,0,2022-10-03 16:00:00,237.25,237.529998,237.169998,237.410003,111920.0
1664813100,0,2022-10-03 16:05:00,237.409606,237.850006,237.300003,237.800003,122224.0
1664813400,0,2022-10-03 16:10:00,237.809997,238.020004,237.729995,237.740005,142001.0
1664813700,0,2022-10-03 16:15:00,237.741302,237.809997,237.36,237.471496,156088.0
1664814000,0,2022-10-03 16:20:00,237.490005,237.580001,237.169998,237.570007,128644.0
1664814300,0,2022-10-03 16:25:00,237.514007,237.669998,237.089996,237.190002,154258.0
1664814600,0,2022-10-03 16:30:00,237.195098,237.470001,236.899993,237.460006,185033.0
1664814900,0,2022-10-03 16:35:00,237.449996,237.630004,237.350006,237.600006,105365.0
1664815200,0,2022-10-03 16:40:00,237.61,237.685394,237.449996,237.630004,260735.0
1664815500,0,2022-10-03 16:45:00,237.630004,237.830001,237.570007,237.720001,128073.0
1664815800,0,2022-10-03 16:50:00,237.720001,237.789993,237.210006,237.479995,122963.0
1664816100,0,2022-10-03 16:55:00,237.489898,237.880004,237.419998,237.800003,114356.0
1664816400,0,2022-10-03 17:00:00,237.8199,238.164993,237.770004,238.080001,252306.0
1664816700,0,2022-10-03 17:05:00,238.089996,238.490005,237.919998,238.389999,207912.0
1664817000,0,2022-10-03 17:10:00,238.389999,238.479995,238.199996,238.399993,145268.0
1664817300,0,2022-10-03 17:15:00,238.440002,238.548599,238.330001,238.330001,122595.0
1664817600,0,2022-10-03 17:20:00,238.289993,239.100006,238.259994,238.979995,251285.0
1664817900,0,2022-10-03 17:25:00,238.990005,239.139999,238.779998,238.910003,231868.0
1664818200,0,2022-10-03 17:30:00,238.919998,239.479995,238.919998,239.370407,228248.0
1664818500,0,2022-10-03 17:35:00,239.389999,239.439895,239.179992,239.240005,162382.0
1664818800,0,2022-10-03 17:40:00,239.240005,239.5,239.240005,239.410003,150740.0
1664819100,0,2022-10-03 17:45:00,239.411804,239.660003,239.380004,239.639999,271537.0
1664819400,0,2022-10-03 17:50:00,239.630004,239.649993,239.470001,239.531204,132552.0
1664819700,0,2022-10-03 17:55:00,239.514999,239.600006,239.341293,239.475006,111779.0
1664820000,0,2022-10-03 18:00:00,239.490005,239.690002,239.460006,239.672393,157210.0
1664820300,0,2022-10-03 18:05:00,239.690002,239.970001,239.658599,239.75,201996.0
1664820600,0,2022-10-03 18:10:00,239.755798,240.320007,239.710006,240.210006,254851.0
1664820900,0,2022-10-03 18:15:00,240.211807,240.440002,240.145004,240.399993,224869.0
1664821200,0,2022-10-03 18:20:00,240.419998,240.729995,240.380004,240.595001,330981.0
1664821500,0,2022-10-03 18:25:00,240.589996,241.139999,240.460006,241.070007,403954.0
1664821800,0,2022-10-03 18:30:00,241.089996,241.240005,240.880004,240.945007,341319.0
1664822100,0,2022-10-03 18:35:00,240.949996,241.289993,240.882003,241.210006,295541.0
1664822400,0,2022-10-03 18:40:00,241.213897,241.350006,241.085006,241.270004,377011.0
1664822700,0,2022-10-03 18:45:00,241.259994,241.479995,241.11,241.279998,271832.0
1664823000,0,2022-10-03 18:50:00,241.270904,241.539993,241.240005,241.417694,231692.0
1664823300,0,2022-10-03 18:55:00,241.419998,241.61,241.25,241.364593,247579.0
1664823600,0,2022-10-03 19:00:00,241.350006,241.410003,241.119995,241.259994,167966.0
1664823900,0,2022-10-03 19:05:00,241.259902,241.449996,241.218902,241.289993,224683.0
1664824200,0,2022-10-03 19:10:00,241.289993,241.300003,240.899993,241.204803,281535.0
1664824500,0,2022-10-03 19:15:00,241.199996,241.199996,240.710006,240.830001,316113.0
1664824800,0,2022-10-03 19:20:00,240.830001,241.210006,240.779998,241.189407,265737.0
1664825100,0,2022-10-03 19:25:00,241.179992,241.395004,241.115005,241.320007,280022.0
1664825400,0,2022-10-03 19:30:00,241.300003,241.490005,241.100006,241.181503,335423.0
1664825700,0,2022-10-03 19:35:00,241.179992,241.440002,241.139999,241.238204,286611.0
1664826000,0,2022-10-03 19:40:00,241.229995,241.229995,240.669998,240.979995,413718.0
1664826300,0,2022-10-03 19:45:00,240.960006,241.369995,240.839996,241.059997,526694.0
1664826600,0,2022-10-03 19:50:00,241.050003,241.229995,240.389999,240.929992,896525.0
1664826900,0,2022-10-03 19:55:00,240.919998,240.949996,240.350006,240.699996,1300452.0
1664890200,0,2022-10-04 13:30:00,245.089996,246.25,244.975006,245.865005,1820110.0
1664890500,0,2022-10-04 13:35:00,245.910003,246.460006,245.270004,246.210006,800615.0
1664890800,0,2022-10-04 13:40:00,246.199996,246.279998,245.684997,246.029998,565269.0
1664891100,0,2022-10-04 13:45:00,246.029998,247.482406,245.899993,247.449996,888084.0
1664891400,0,2022-10-04 13:50:00,247.449996,248.139999,247.199996,247.660003,1049735.0
1664891700,0,2022-10-04 13:55:00,247.690002,249.240005,247.490005,249.154998,826320.0
1664892000,0,2022-10-04 14:00:00,249.154998,249.910003,249.009994,249.190002,901414.0
1664892300,0,2022-10-04 14:05:00,249.175003,249.380004,248.619995,248.979995,733148.0
1664892600,0,2022-10-04 14:10:00,248.970001,249.75,248.970001,249.574996,565731.0
1664892900,0,2022-10-04 14:15:00,249.582901,250.36,249.550003,249.939895,663281.0
1664893200,0,2022-10-04 14:20:00,249.940002,250.0,249.460006,249.770004,577041.0
1664893500,0,2022-10-04 14:25:00,249.779998,249.869995,249.279998,249.280105,502285.0
1664893800,0,2022-10-04 14:30:00,249.304992,249.915405,249.260101,249.823394,355391.0
1664894100,0,2022-10-04 14:35:00,249.822296,250.199996,249.673004,249.830505,409296.0
1664894400,0,2022-10-04 14:40:00,249.850006,250.074203,249.410003,249.600006,414608.0
1664894700,0,2022-10-04 14:45:00,249.580001,249.789993,249.344802,249.369995,346746.0
1664895000,0,2022-10-04 14:50:00,249.350006,249.649993,249.063507,249.5,413710.0
1664895300,0,2022-10-04 14:55:00,249.490005,249.949996,249.431106,249.589004,371687.0
1664895600,0,2022-10-04 15:00:00,249.570007,249.919998,249.369995,249.5,302133.0
1664895900,0,2022-10-04 15:05:00,249.490005,249.756607,249.320007,249.470001,333018.0
1664896200,0,2022-10-04 15:10:00,249.455993,249.570007,249.059997,249.524993,387148.0
1664896500,0,2022-10-04 15:15:00,249.550003,249.729995,249.315002,249.365005,302668.0
1664896800,0,2022-10-04 15:20:00,249.362197,249.520004,249.289993,249.429992,299018.0
1664897100,0,2022-10-04 15:25:00,249.417205,249.426605,249.080001,249.169998,287057.0
1664897400,0,2022-10-04 15:30:00,249.190002,249.402999,248.600006,249.149993,465468.0
1664897700,0,2022-10-04 15:35:00,249.149993,249.149993,248.710006,248.800003,224730.0
1664898000,0,2022-10-04 15:40:00,248.809997,248.940002,248.529998,248.889999,296877.0
1664898300,0,2022-10-04 15:45:00,248.920501,248.929992,248.419998,248.710006,257372.0
1664898600,0,2022-10-04 15:50:00,248.729995,248.869995,248.550003,248.570007,169200.0
1664898900,0,2022-10-04 15:55:00,248.559997,248.559997,248.229995,248.529998,293012.0
1664899200,0,2022-10-04 16:00:00,248.539993,248.820007,248.479995,248.660003,270536.0
1664899500,0,2022-10-04 16:05:00,248.660003,248.830001,248.419998,248.419998,271968.0
1664899800,0,2022-10-04 16:10:00,248.4001,248.550003,248.220397,248.330001,188882.0
1664900100,0,2022-10-04 16:15:00,248.330001,248.759994,248.310104,248.724502,203943.0
1664900400,0,2022-10-04 16:20:00,248.729995,248.815002,248.470001,248.570098,179647.0
1664900700,0,2022-10-04 16:25:00,248.570007,249.199996,248.550003,249.020004,205494.0
1664901000,0,2022-10-04 16:30:00,249.020004,249.123397,248.679992,248.839904,178284.0
1664901300,0,2022-10-04 16:35:00,248.820007,248.958694,248.670104,248.781295,146398.0
1664901600,0,2022-10-04 16:40:00,248.789993,249.0484,248.699996,248.820007,225036.0
1664901900,0,2022-10-04 16:45:00,248.824996,248.86,248.050003,248.147094,249551.0
1664902200,0,2022-10-04 16:50:00,248.1371,248.291503,247.929992,247.929992,197997.0
1664902500,0,2022-10-04 16:55:00,247.910003,248.160003,247.740295,248.050003,169621.0
1664902800,0,2022-10-04 17:00:00,248.035003,248.089996,247.679992,247.889999,147743.0
1664903100,0,2022-10-04 17:05:00,247.869995,247.884994,247.339996,247.539993,178398.0
1664903400,0,2022-10-04 17:10:00,247.550003,247.759994,247.309997,247.309997,147670.0
1664903700,0,2022-10-04 17:15:00,247.309997,247.324996,246.752807,246.830001,204842.0
1664904000,0,2022-10-04 17:20:00,246.809997,247.149993,246.630004,246.959594,323316.0
1664904300,0,2022-10-04 17:25:00,246.929992,247.529907,246.86,247.429992,237498.0
1664904600,0,2022-10-04 17:30:00,247.419998,247.580001,247.309997,247.465698,129695.0
1664904900,0,2022-10-04 17:35:00,247.460006,247.619995,247.320007,247.460006,146478.0
1664905200,0,2022-10-04 17:40:00,247.429992,247.733703,247.341003,247.369995,157393.0
1664905500,0,2022-10-04 17:45:00,247.384994,247.75,247.300003,247.654998,184962.0
1664905800,0,2022-10-04 17:50:00,247.649993,248.169998,247.628005,247.940002,222980.0
1664906100,0,2022-10-04 17:55:00,247.960006,248.309997,247.940002,248.089996,175638.0
1664906400,0,2022-10-04 18:00:00,248.100006,248.440002,248.009994,248.038894,211000.0
1664906700,0,2022-10-04 18:05:00,248.020004,248.11,247.910003,247.960006,140178.0
1664907000,0,2022-10-04 18:10:00,247.990005,248.115005,247.781799,247.875396,128563.0
1664907300,0,2022-10-04 18:15:00,247.86,248.164505,247.789993,247.929992,163618.0
1664907600,0,2022-10-04 18:20:00,247.910003,248.080001,247.75,248.020004,129649.0
1664907900,0,2022-10-04 18:25:00,248.074996,248.089996,247.5,247.539993,155017.0
1664908200,0,2022-10-04 18:30:00,247.5,248.100006,247.429992,247.994995,150716.0
1664908500,0,2022-10-04 18:35:00,247.979995,248.089996,247.800003,248.052902,151612.0
1664908800,0,2022-10-04 18:40:00,248.054992,248.240005,247.970001,248.229995,173091.0
1664909100,0,2022-10-04 18:45:00,248.229995,248.800003,248.149993,248.679992,347949.0
1664909400,0,2022-10-04 18:50:00,248.669998,249.0699,248.649993,248.960006,277549.0
1664909700,0,2022-10-04 18:55:00,248.945007,249.11,248.809997,248.858093,232127.0
1664910000,0,2022-10-04 19:00:00,248.850006,249.009994,248.440002,248.535003,190226.0
1664910300,0,2022-10-04 19:05:00,248.529998,248.710006,248.410003,248.550003,184375.0
1664910600,0,2022-10-04 19:10:00,248.541,248.541,247.639999,248.029998,240772.0
1664910900,0,2022-10-04 19:15:00,248.020004,248.270004,247.86,247.910003,198794.0
1664911200,0,2022-10-04 19:20:00,247.929992,248.0,247.529998,247.940002,277218.0
1664911500,0,2022-10-04 19:25:00,247.979995,248.410003,247.789993,248.050003,227342.0
1664911800,0,2022-10-04 19:30:00,248.050003,248.050003,247.699996,247.949996,249083.0
1664912100,0,2022-10-04 19:35:00,247.949996,248.479995,247.779998,248.279998,299778.0
1664912400,0,2022-10-04 19:40:00,248.279998,248.389999,248.009994,248.029998,289346.0
1664912700,0,2022-10-04 19:45:00,248.039993,248.279998,247.899993,248.070007,274615.0
1664913000,0,2022-10-04 19:50:00,248.089996,248.649993,248.089996,248.641494,652682.0
1664913300,0,2022-10-04 19:55:00,248.630004,248.960006,248.210006,248.960006,1390628.0
1664976600,0,2022-10-05 13:30:00,246.089996,247.270004,245.919998,246.965896,932174.0
1664976900,0,2022-10-05 13:35:00,246.938293,247.119995,245.580001,245.720001,377788.0
1664977200,0,2022-10-05 13:40:00,245.744995,246.25,245.259994,245.869995,369141.0
1664977500,0,2022-10-05 13:45:00,245.869995,246.544906,245.660003,246.240005,337358.0
1664977800,0,2022-10-05 13:50:00,246.199996,246.544799,245.720001,245.910003,286721.0
1664978100,0,2022-10-05 13:55:00,245.949996,246.509994,245.910003,246.139999,235573.0
1664978400,0,2022-10-05 14:00:00,246.059997,246.139999,245.029998,245.160003,476321.0
1664978700,0,2022-10-05 14:05:00,245.220001,245.580001,245.059997,245.102996,231365.0
1664979000,0,2022-10-05 14:10:00,245.130004,245.739898,245.059997,245.169998,258963.0
1664979300,0,2022-10-05 14:15:00,245.130004,245.130004,244.270004,244.399993,219182.0
1664979600,0,2022-10-05 14:20:00,244.404998,244.889999,244.229995,244.375,258052.0
1664979900,0,2022-10-05 14:25:00,244.369995,244.75,244.244995,244.449996,240551.0
1664980200,0,2022-10-05 14:30:00,244.419998,244.720001,244.149993,244.201599,246509.0
1664980500,0,2022-10-05 14:35:00,244.229995,244.816802,244.169006,244.690002,189962.0
1664980800,0,2022-10-05 14:40:00,244.690002,245.005004,244.330001,244.899993,259019.0
1664981100,0,2022-10-05 14:45:00,244.919998,245.050003,244.660003,244.669006,186512.0
1664981400,0,2022-10-05 14:50:00,244.669998,244.720001,244.210006,244.61,195285.0
1664981700,0,2022-10-05 14:55:00,244.638,244.660003,244.220001,244.345001,150069.0
1664982000,0,2022-10-05 15:00:00,244.365005,244.999893,244.279998,244.86,170907.0
1664982300,0,2022-10-05 15:05:00,244.86,244.86,244.36,244.696304,133065.0
1664982600,0,2022-10-05 15:10:00,244.690002,244.850006,244.470001,244.720001,166668.0
1664982900,0,2022-10-05 15:15:00,244.729995,245.149993,244.389999,245.130004,228480.0
1664983200,0,2022-10-05 15:20:00,245.119995,245.580001,244.929992,245.567794,207681.0
1664983500,0,2022-10-05 15:25:00,245.557098,245.630004,245.100006,245.270004,155068.0
1664983800,0,2022-10-05 15:30:00,245.289993,245.460006,245.11,245.320007,140900.0
1664984100,0,2022-10-05 15:35:00,245.304992,245.86,245.279998,245.800003,199457.0
1664984400,0,2022-10-05 15:40:00,245.829895,245.938095,245.570007,245.580001,122664.0
1664984700,0,2022-10-05 15:45:00,245.570007,245.660003,245.190002,245.210006,205570.0
1664985000,0,2022-10-05 15:50:00,245.229995,245.529998,245.11,245.410705,113052.0
1664985300,0,2022-10-05 15:55:00,245.410003,245.639999,245.389999,245.639999,106938.0
1664985600,0,2022-10-05 16:00:00,245.639999,245.690002,244.990005,245.280303,135389.0
1664985900,0,2022-10-05 16:05:00,245.294998,246.770004,245.280807,246.589996,242519.0
1664986200,0,2022-10-05 16:10:00,246.600006,247.330001,246.509994,246.859893,272408.0
1664986500,0,2022-10-05 16:15:00,246.850006,247.550003,246.850006,247.220092,183080.0
1664986800,0,2022-10-05 16:20:00,247.240005,247.299194,246.86,247.100006,121164.0
1664987100,0,2022-10-05 16:25:00,247.089996,247.089996,246.639999,246.970001,127562.0
1664987400,0,2022-10-05 16:30:00,246.970001,247.259994,246.940002,247.100006,141131.0
1664987700,0,2022-10-05 16:35:00,247.125503,247.270004,246.889999,247.240005,127099.0
1664988000,0,2022-10-05 16:40:00,247.225006,247.300003,247.035003,247.296295,142325.0
1664988300,0,2022-10-05 16:45:00,247.279998,248.190002,247.169998,248.179992,182408.0
1664988600,0,2022-10-05 16:50:00,248.149993,248.259994,247.770004,248.219894,190449.0
1664988900,0,2022-10-05 16:55:00,248.205001,248.205001,247.589996,247.649993,159096.0
1664989200,0,2022-10-05 17:00:00,247.634994,247.919799,247.550003,247.820007,91427.0
1664989500,0,2022-10-05 17:05:00,247.820007,248.100006,247.6772,247.699996,173920.0
1664989800,0,2022-10-05 17:10:00,247.699996,247.919998,247.690002,247.869995,150261.0
1664990100,0,2022-10-05 17:15:00,247.910003,248.410003,247.839996,248.303695,188789.0
1664990400,0,2022-10-05 17:20:00,248.309997,248.940002,248.250305,248.395004,166601.0
1664990700,0,2022-10-05 17:25:00,248.380004,248.475006,248.160003,248.229995,118470.0
1664991000,0,2022-10-05 17:30:00,248.220001,248.339996,248.0,248.009994,139838.0
1664991300,0,2022-10-05 17:35:00,248.020004,248.399993,247.880004,248.399993,152742.0
1664991600,0,2022-10-05 17:40:00,248.380004,248.380004,247.956298,248.3022,102885.0
1664991900,0,2022-10-05 17:45:00,248.369995,248.830001,248.199996,248.649993,111726.0
1664992200,0,2022-10-05 17:50:00,248.649993,248.660003,248.11,248.270004,137270.0
1664992500,0,2022-10-05 17:55:00,248.279998,248.309997,247.580001,247.61,112232.0
1664992800,0,2022-10-05 18:00:00,247.580001,248.179992,247.419998,248.019897,176332.0
1664993100,0,2022-10-05 18:05:00,248.039993,248.350006,247.839996,247.839996,109707.0
1664993400,0,2022-10-05 18:10:00,247.850006,248.330001,247.850006,248.095001,108141.0
1664993700,0,2022-10-05 18:15:00,248.119995,248.679992,248.059997,248.615005,141170.0
1664994000,0,2022-10-05 18:20:00,248.570007,248.779998,248.320007,248.679992,231524.0
1664994300,0,2022-10-05 18:25:00,248.699996,249.220001,248.529998,248.985,463799.0
1664994600,0,2022-10-05 18:30:00,249.020004,249.199996,248.429992,248.539993,335241.0
1664994900,0,2022-10-05 18:35:00,248.520004,249.210006,248.520004,248.940002,248252.0
1664995200,0,2022-10-05 18:40:00,248.929992,249.029998,248.785598,248.979995,95016.0
1664995500,0,2022-10-05 18:45:00,248.979995,249.029998,248.679992,248.744995,165090.0
1664995800,0,2022-10-05 18:50:00,248.710006,249.199996,248.600006,249.044998,155942.0
1664996100,0,2022-10-05 18:55:00,249.044998,249.61,249.020004,249.550003,215068.0
1664996400,0,2022-10-05 19:00:00,249.559997,249.979995,249.490005,249.841995,392345.0
1664996700,0,2022-10-05 19:05:00,249.839996,249.869995,249.538803,249.789993,175529.0
1664997000,0,2022-10-05 19:10:00,249.770004,250.210006,249.490005,250.160003,267899.0
1664997300,0,2022-10-05 19:15:00,250.160003,250.580001,250.039993,250.244995,284012.0
1664997600,0,2022-10-05 19:20:00,250.259994,250.289901,249.919998,250.089996,186743.0
1664997900,0,2022-10-05 19:25:00,250.100006,250.100006,249.649993,249.804992,172289.0
1664998200,0,2022-10-05 19:30:00,249.809097,250.070007,249.770004,249.982894,217931.0
1664998500,0,2022-10-05 19:35:00,250.014892,250.199996,249.75,249.990005,217529.0
1664998800,0,2022-10-05 19:40:00,249.979995,250.380004,249.889999,250.335006,207964.0
1664999100,0,2022-10-05 19:45:00,250.320007,250.529998,249.789993,249.889999,288962.0
1664999400,0,2022-10-05 19:50:00,249.850006,249.880004,248.86,249.095001,557247.0
1664999700,0,2022-10-05 19:55:00,249.108795,249.460006,248.669998,249.080001,1155531.0
1665063000,0,2022-10-06 13:30:00,247.929992,249.104995,247.929992,249.080001,906018.0
1665063300,0,2022-10-06 13:35:00,249.089996,250.070007,248.774993,249.988998,448142.0
1665063600,0,2022-10-06 13:40:00,249.979995,250.339996,249.559997,250.119995,390542.0
1665063900,0,2022-10-06 13:45:00,250.104995,250.339996,249.119995,249.309997,323279.0
1665064200,0,2022-10-06 13:50:00,249.320007,249.720001,248.878692,249.380004,307490.0
1665064500,0,2022-10-06 13:55:00,249.350006,249.449996,247.960006,248.399993,382464.0
1665064800,0,2022-10-06 14:00:00,248.389999,248.429992,246.720001,247.089996,528584.0
1665065100,0,2022-10-06 14:05:00,247.080001,247.419998,246.559997,246.889999,308884.0
1665065400,0,2022-10-06 14:10:00,246.869995,246.990005,246.080001,246.759994,317599.0
1665065700,0,2022-10-06 14:15:00,246.779998,247.429992,246.699996,247.169998,260205.0
1665066000,0,2022-10-06 14:20:00,247.149993,247.279998,246.710006,247.119995,208470.0
1665066300,0,2022-10-06 14:25:00,247.100006,247.419998,246.660003,246.839996,349944.0
1665066600,0,2022-10-06 14:30:00,246.845001,247.509994,246.800003,246.948806,317583.0
1665066900,0,2022-10-06 14:35:00,246.929992,247.949996,246.919998,247.679397,323633.0
1665067200,0,2022-10-06 14:40:00,247.600006,248.149993,247.570007,248.010101,222598.0
1665067500,0,2022-10-06 14:45:00,248.0,248.619995,247.669998,248.518402,270500.0
1665067800,0,2022-10-06 14:50:00,248.520004,248.809997,248.279998,248.720001,225632.0
1665068100,0,2022-10-06 14:55:00,248.729995,249.339996,248.489898,249.259994,270200.0
1665068400,0,2022-10-06 15:00:00,249.279998,249.36,248.190002,248.419998,355788.0
1665068700,0,2022-10-06 15:05:00,248.402694,249.010299,248.402694,248.619995,208633.0
1665069000,0,2022-10-06 15:10:00,248.630004,248.669998,248.0,248.136993,128613.0
1665069300,0,2022-10-06 15:15:00,248.139999,249.139999,248.089996,249.035003,249007.0
1665069600,0,2022-10-06 15:20:00,249.009994,249.779998,248.899993,249.615097,313901.0
1665069900,0,2022-10-06 15:25:00,249.589996,249.690002,249.179992,249.479995,194687.0
1665070200,0,2022-10-06 15:30:00,249.470001,249.501907,248.720001,248.75,150125.0
1665070500,0,2022-10-06 15:35:00,248.75,249.300003,248.690002,249.050003,148999.0
1665070800,0,2022-10-06 15:40:00,249.059997,249.399993,248.820007,249.039993,151363.0
1665071100,0,2022-10-06 15:45:00,249.039993,249.86,249.039993,249.61,232426.0
1665071400,0,2022-10-06 15:50:00,249.61,250.0,249.419998,249.654403,257351.0
1665071700,0,2022-10-06 15:55:00,249.679992,249.800003,248.289993,248.490005,400592.0
1665072000,0,2022-10-06 16:00:00,248.460006,248.569702,248.080001,248.147506,160616.0
1665072300,0,2022-10-06 16:05:00,248.169799,248.309997,248.059097,248.11,148976.0
1665072600,0,2022-10-06 16:10:00,248.119995,248.270004,247.830001,247.990005,160885.0
1665072900,0,2022-10-06 16:15:00,248.080001,248.289993,247.869995,248.149993,103463.0
1665073200,0,2022-10-06 16:20:00,248.160003,248.479995,248.050003,248.320007,176695.0
1665073500,0,2022-10-06 16:25:00,248.380004,248.490005,248.190002,248.350006,126247.0
1665073800,0,2022-10-06 16:30:00,248.339996,248.460006,247.899993,248.380004,134464.0
1665074100,0,2022-10-06 16:35:00,248.384994,248.460006,248.169998,248.369201,125891.0
1665074400,0,2022-10-06 16:40:00,248.36,248.658905,248.160003,248.634994,132687.0
1665074700,0,2022-10-06 16:45:00,248.600006,248.940002,248.470001,248.630004,172513.0
1665075000,0,2022-10-06 16:50:00,248.640106,248.660003,248.279998,248.399993,117711.0
1665075300,0,2022-10-06 16:55:00,248.410003,248.604995,248.279998,248.339996,78779.0
1665075600,0,2022-10-06 17:00:00,248.350006,248.509994,247.800003,248.089996,174710.0
1665075900,0,2022-10-06 17:05:00,248.157897,248.229995,247.666198,247.794998,111982.0
1665076200,0,2022-10-06 17:10:00,247.789993,248.36,247.729995,248.300003,120665.0
1665076500,0,2022-10-06 17:15:00,248.308593,248.539993,247.960006,248.020202,101310.0
1665076800,0,2022-10-06 17:20:00,248.020004,248.490005,248.0,248.169998,163230.0
1665077100,0,2022-10-06 17:25:00,248.139999,248.529998,248.029998,248.460006,76022.0
1665077400,0,2022-10-06 17:30:00,248.460006,248.460006,247.740005,247.820007,97491.0
1665077700,0,2022-10-06 17:35:00,247.850006,247.901397,247.550003,247.770004,111880.0
1665078000,0,2022-10-06 17:40:00,247.740005,248.270004,247.740005,248.270004,82323.0
1665078300,0,2022-10-06 17:45:00,248.259994,248.410003,248.190002,248.384994,105700.0
1665078600,0,2022-10-06 17:50:00,248.369995,248.440002,247.929992,248.285003,65869.0
1665078900,0,2022-10-06 17:55:00,248.270004,248.575302,248.130004,248.244995,83691.0
1665079200,0,2022-10-06 18:00:00,248.25,248.270004,247.759994,247.820007,100513.0
1665079500,0,2022-10-06 18:05:00,247.830001,247.880004,247.580001,247.770004,96082.0
1665079800,0,2022-10-06 18:10:00,247.774993,247.86,247.630004,247.690002,75791.0
1665080100,0,2022-10-06 18:15:00,247.699996,247.699996,247.403396,247.570007,91545.0
1665080400,0,2022-10-06 18:20:00,247.580001,247.990005,247.539993,247.914993,97451.0
1665080700,0,2022-10-06 18:25:00,247.916503,248.070007,247.679992,247.751693,155474.0
1665081000,0,2022-10-06 18:30:00,247.75,248.139892,247.419998,247.580001,148112.0
1665081300,0,2022-10-06 18:35:00,247.570007,247.949996,247.550003,247.679992,97461.0
1665081600,0,2022-10-06 18:40:00,247.619995,247.679992,247.300003,247.300003,121721.0
1665081900,0,2022-10-06 18:45:00,247.279998,247.350006,246.75,246.820007,249524.0
1665082200,0,2022-10-06 18:50:00,246.800003,247.039993,246.449996,247.009994,227316.0
1665082500,0,2022-10-06 18:55:00,247.009994,247.429992,246.990005,247.320007,137757.0
1665082800,0,2022-10-06 19:00:00,247.330001,247.369995,247.029998,247.25,142612.0
1665083100,0,2022-10-06 19:05:00,247.240005,247.240005,246.830001,247.0,137117.0
1665083400,0,2022-10-06 19:10:00,246.990005,247.100006,246.565002,246.903701,175088.0
1665083700,0,2022-10-06 19:15:00,247.160705,247.279998,246.910003,247.279998,235816.0
1665084000,0,2022-10-06 19:20:00,247.270004,247.809997,247.080001,247.375,268755.0
1665084300,0,2022-10-06 19:25:00,247.369995,247.645004,247.169998,247.559997,122540.0
1665084600,0,2022-10-06 19:30:00,247.789993,247.910003,247.520004,247.589996,164271.0
1665084900,0,2022-10-06 19:35:00,247.589996,247.660003,247.259994,247.279998,199789.0
1665085200,0,2022-10-06 19:40:00,247.270004,247.520004,247.190002,247.348007,207266.0
1665085500,0,2022-10-06 19:45:00,247.330001,247.520004,246.990005,247.059997,224652.0
1665085800,0,2022-10-06 19:50:00,247.039993,247.449996,246.889999,247.285003,408187.0
1665086100,0,2022-10-06 19:55:00,247.259994,247.479995,246.460006,246.789993,1075454.0
1665149400,0,2022-10-07 13:30:00,239.059997,239.169998,237.889999,238.125,2491153.0
1665149700,0,2022-10-07 13:35:00,239.309997,239.739898,238.740005,239.050003,948778.0
1665150000,0,2022-10-07 13:40:00,239.0,239.443099,238.710006,238.934997,580874.0
1665150300,0,2022-10-07 13:45:00,238.714996,239.699996,238.600006,238.809997,529260.0
1665150600,0,2022-10-07 13:50:00,238.5,238.529998,238.0,238.024993,795227.0
1665150900,0,2022-10-07 13:55:00,238.0,238.059997,236.880004,237.25,832083.0
1665151200,0,2022-10-07 14:00:00,237.270004,237.330001,236.460006,236.741806,504146.0
1665151500,0,2022-10-07 14:05:00,236.739395,237.029998,236.089996,236.800003,567349.0
1665151800,0,2022-10-07 14:10:00,236.789993,236.979995,236.479995,236.86,413862.0
1665152100,0,2022-10-07 14:15:00,236.850006,236.899993,236.210006,236.570007,347732.0
1665152400,0,2022-10-07 14:20:00,236.539993,236.800003,236.169998,236.193298,430816.0
1665152700,0,2022-10-07 14:25:00,236.179992,236.382507,235.910003,236.160003,461294.0
1665153000,0,2022-10-07 14:30:00,236.179992,236.320007,235.630004,235.759994,486461.0
1665153300,0,2022-10-07 14:35:00,235.770004,236.100006,235.199996,235.199996,478003.0
1665153600,0,2022-10-07 14:40:00,235.1958,235.850006,235.160003,235.289993,535804.0
1665153900,0,2022-10-07 14:45:00,235.294998,236.240005,235.210006,236.109603,592165.0
1665154200,0,2022-10-07 14:50:00,236.119995,236.320007,235.551101,236.130004,341410.0
1665154500,0,2022-10-07 14:55:00,236.130004,236.419998,235.830001,235.970001,360472.0
1665154800,0,2022-10-07 15:00:00,235.970001,236.529998,235.949996,236.520004,259718.0
1665155100,0,2022-10-07 15:05:00,236.5,236.649993,236.130004,236.160003,253321.0
1665155400,0,2022-10-07 15:10:00,236.139999,236.279998,235.639999,235.830001,303190.0
1665155700,0,2022-10-07 15:15:00,235.830001,236.125,235.529998,235.86,270059.0
1665156000,0,2022-10-07 15:20:00,235.839996,236.279998,235.75,236.139999,235923.0
1665156300,0,2022-10-07 15:25:00,236.149993,236.479995,236.020004,236.379898,226023.0
1665156600,0,2022-10-07 15:30:00,236.389999,236.720001,236.080001,236.149993,304482.0
1665156900,0,2022-10-07 15:35:00,236.190002,236.440002,236.009994,236.059997,198169.0
1665157200,0,2022-10-07 15:40:00,236.050003,236.25,235.570007,235.779006,191183.0
1665157500,0,2022-10-07 15:45:00,235.8031,235.86,235.520004,235.527496,201948.0
1665157800,0,2022-10-07 15:50:00,235.539993,235.960006,235.460098,235.679992,232911.0
1665158100,0,2022-10-07 15:55:00,235.710006,236.199996,235.660003,236.009994,204648.0
1665158400,0,2022-10-07 16:00:00,236.0,236.059997,235.740005,236.039993,189393.0
1665158700,0,2022-10-07 16:05:00,236.039993,236.240005,235.880004,236.179992,195170.0
1665159000,0,2022-10-07 16:10:00,236.190002,236.270706,235.949996,235.970001,235739.0
1665159300,0,2022-10-07 16:15:00,235.989898,236.279998,235.940002,236.119995,175427.0
1665159600,0,2022-10-07 16:20:00,236.104995,236.172897,235.419998,235.419998,354779.0
1665159900,0,2022-10-07 16:25:00,235.449996,235.539993,235.220001,235.229995,230328.0
1665160200,0,2022-10-07 16:30:00,235.229995,235.36,234.940002,235.039993,532331.0
1665160500,0,2022-10-07 16:35:00,235.029998,235.149993,234.761306,234.960006,299126.0
1665160800,0,2022-10-07 16:40:00,234.979995,235.020004,234.679992,234.830001,186601.0
1665161100,0,2022-10-07 16:45:00,234.850006,234.889999,234.559997,234.690002,185129.0
1665161400,0,2022-10-07 16:50:00,234.699996,234.86,234.600006,234.679992,180110.0
1665161700,0,2022-10-07 16:55:00,234.695007,234.919998,234.589996,234.809997,209034.0
1665162000,0,2022-10-07 17:00:00,234.809997,234.832702,234.380004,234.570007,263644.0
1665162300,0,2022-10-07 17:05:00,234.589996,234.720001,234.5,234.61,160270.0
1665162600,0,2022-10-07 17:10:00,234.61,234.990005,234.600296,234.990005,280994.0
1665162900,0,2022-10-07 17:15:00,235.0,235.130004,234.850006,235.039993,213349.0
1665163200,0,2022-10-07 17:20:00,235.029998,235.029998,234.669998,234.759994,149084.0
1665163500,0,2022-10-07 17:25:00,234.770004,234.979995,234.669998,234.764999,133709.0
1665163800,0,2022-10-07 17:30:00,234.61,234.699996,234.520004,234.630004,144318.0
1665164100,0,2022-10-07 17:35:00,234.710006,234.794998,234.630004,234.669998,119294.0
1665164400,0,2022-10-07 17:40:00,234.690002,235.190002,234.639999,234.960098,202594.0
1665164700,0,2022-10-07 17:45:00,234.940002,235.019897,234.695007,234.695007,130360.0
1665165000,0,2022-10-07 17:50:00,234.690002,234.850006,234.399993,234.550003,167532.0
1665165300,0,2022-10-07 17:55:00,234.570007,234.720001,234.36,234.410003,167879.0
1665165600,0,2022-10-07 18:00:00,234.350006,234.639999,234.350006,234.589996,209680.0
1665165900,0,2022-10-07 18:05:00,234.570007,234.728393,234.399993,234.510101,171987.0
1665166200,0,2022-10-07 18:10:00,234.479995,234.529998,234.130004,234.490005,276770.0
1665166500,0,2022-10-07 18:15:00,234.490005,234.61,234.350006,234.386398,220969.0
1665166800,0,2022-10-07 18:20:00,234.369995,234.460006,234.160003,234.210006,216398.0
1665167100,0,2022-10-07 18:25:00,234.229995,234.350006,234.059997,234.100006,179532.0
1665167400,0,2022-10-07 18:30:00,234.0885,234.210006,233.910003,234.199996,302150.0
1665167700,0,2022-10-07 18:35:00,234.199996,234.498092,234.190002,234.240203,240102.0
1665168000,0,2022-10-07 18:40:00,234.220001,234.410003,234.160003,234.190002,133878.0
1665168300,0,2022-10-07 18:45:00,234.169906,234.320007,234.050003,234.315002,196308.0
1665168600,0,2022-10-07 18:50:00,234.320007,234.479995,234.179992,234.460006,257150.0
1665168900,0,2022-10-07 18:55:00,234.455001,234.820007,234.36,234.809997,268178.0
1665169200,0,2022-10-07 19:00:00,234.809997,235.119995,234.800003,235.039993,272944.0
1665169500,0,2022-10-07 19:05:00,235.039993,235.039993,234.548797,234.618698,292340.0
1665169800,0,2022-10-07 19:10:00,234.630004,234.759994,234.210006,234.220001,336771.0
1665170100,0,2022-10-07 19:15:00,234.220001,234.309997,234.009994,234.070007,351870.0
1665170400,0,2022-10-07 19:20:00,234.065002,234.139999,233.729995,233.770904,460689.0
1665170700,0,2022-10-07 19:25:00,233.789993,233.789993,233.460006,233.720001,458886.0
1665171000,0,2022-10-07 19:30:00,233.729995,233.770004,233.169998,233.310394,446186.0
1665171300,0,2022-10-07 19:35:00,233.330001,234.100006,233.220001,234.100006,484290.0
1665171600,0,2022-10-07 19:40:00,234.089996,234.410003,233.929992,234.130004,615440.0
1665171900,0,2022-10-07 19:45:00,234.139999,234.179992,233.679992,233.839004,601574.0
1665172200,0,2022-10-07 19:50:00,233.839996,234.839996,233.75,234.270004,1149500.0
1665172500,0,2022-10-07 19:55:00,234.270004,234.820007,233.880905,234.25,2317746.0
1665408600,0,2022-10-10 13:30:00,233.050003,234.559005,232.839996,233.36,1464189.0
1665408900,0,2022-10-10 13:35:00,233.369995,233.529998,231.425003,231.465499,858053.0
1665409200,0,2022-10-10 13:40:00,231.449996,231.589904,231.029998,231.130004,659489.0
1665409500,0,2022-10-10 13:45:00,231.375,231.399993,230.61,230.679992,537787.0
1665409800,0,2022-10-10 13:50:00,231.0,231.119995,230.600006,230.755004,415346.0
1665410100,0,2022-10-10 13:55:00,230.839996,231.25,230.600006,230.970001,371133.0
1665410400,0,2022-10-10 14:00:00,230.990005,231.130004,230.539993,230.684997,392413.0
1665410700,0,2022-10-10 14:05:00,230.701202,231.149993,230.130004,230.169998,381739.0
1665411000,0,2022-10-10 14:10:00,230.148498,230.410003,229.850006,230.020004,562498.0
1665411300,0,2022-10-10 14:15:00,230.009994,230.738006,229.86,230.625,357555.0
1665411600,0,2022-10-10 14:20:00,230.384994,230.86,230.270004,230.710006,283267.0
1665411900,0,2022-10-10 14:25:00,230.649993,231.600006,230.589996,230.812606,520925.0
1665412200,0,2022-10-10 14:30:00,230.830001,231.240005,230.039993,230.199996,470000.0
1665412500,0,2022-10-10 14:35:00,230.195007,230.410003,229.520004,229.639999,488033.0
1665412800,0,2022-10-10 14:40:00,229.649993,229.830001,229.470001,229.520004,317667.0
1665413100,0,2022-10-10 14:45:00,229.770004,229.940002,229.429992,229.509994,278845.0
1665413400,0,2022-10-10 14:50:00,229.5,229.509994,228.520004,228.550003,551542.0
1665413700,0,2022-10-10 14:55:00,228.529998,229.049896,228.36,229.029998,369780.0
1665414000,0,2022-10-10 15:00:00,229.020004,229.039993,228.450103,228.460006,333400.0
1665414300,0,2022-10-10 15:05:00,228.460006,228.919998,228.440002,228.789993,211929.0
1665414600,0,2022-10-10 15:10:00,228.764999,229.279998,228.75,229.2742,294109.0
1665414900,0,2022-10-10 15:15:00,229.270004,229.36,229.0,229.169998,255023.0
1665415200,0,2022-10-10 15:20:00,229.163497,229.970001,229.11,229.75,320690.0
1665415500,0,2022-10-10 15:25:00,229.779998,229.779998,229.279998,229.429992,191362.0
1665415800,0,2022-10-10 15:30:00,229.440002,229.850006,229.36,229.789993,201300.0
1665416100,0,2022-10-10 15:35:00,229.809997,229.960006,229.539993,229.600006,230970.0
1665416400,0,2022-10-10 15:40:00,229.600006,229.739501,229.289993,229.580001,188997.0
1665416700,0,2022-10-10 15:45:00,229.570007,229.880004,229.330001,229.86,138431.0
1665417000,0,2022-10-10 15:50:00,229.86,230.320007,229.669998,229.705001,360753.0
1665417300,0,2022-10-10 15:55:00,229.683197,229.720001,229.11,229.199996,269839.0
1665417600,0,2022-10-10 16:00:00,229.199996,229.218307,228.882293,228.979904,400263.0
1665417900,0,2022-10-10 16:05:00,228.964996,229.149993,228.649993,228.779998,284730.0
1665418200,0,2022-10-10 16:10:00,228.779998,228.863998,228.520004,228.759994,179337.0
1665418500,0,2022-10-10 16:15:00,228.789993,228.889999,228.440002,228.449996,197191.0
1665418800,0,2022-10-10 16:20:00,228.429992,228.484207,227.869995,227.903793,369450.0
1665419100,0,2022-10-10 16:25:00,227.899993,228.100006,227.770004,227.910003,306933.0
1665419400,0,2022-10-10 16:30:00,227.910705,228.199996,227.850006,227.951705,204271.0
1665419700,0,2022-10-10 16:35:00,227.940002,228.149993,227.880004,228.119995,144752.0
1665420000,0,2022-10-10 16:40:00,228.11,228.25,227.770004,227.841903,176931.0
1665420300,0,2022-10-10 16:45:00,227.86,227.880004,227.646499,227.850006,176828.0
1665420600,0,2022-10-10 16:50:00,227.843307,227.867706,227.61,227.645004,198941.0
1665420900,0,2022-10-10 16:55:00,227.669998,227.830001,227.410003,227.419998,196268.0
1665421200,0,2022-10-10 17:00:00,227.419998,227.5,227.130004,227.131393,231868.0
1665421500,0,2022-10-10 17:05:00,227.131607,227.240005,227.009994,227.080001,209748.0
1665421800,0,2022-10-10 17:10:00,227.11,227.580001,226.729995,227.345199,489785.0
1665422100,0,2022-10-10 17:15:00,227.320007,227.589996,227.210006,227.539993,231261.0
1665422400,0,2022-10-10 17:20:00,227.529998,227.899993,227.520004,227.690002,296382.0
1665422700,0,2022-10-10 17:25:00,227.669998,227.779998,227.520004,227.720001,127231.0
1665423000,0,2022-10-10 17:30:00,227.699996,228.470001,227.669998,228.179992,274114.0
1665423300,0,2022-10-10 17:35:00,228.190002,228.699996,228.119995,228.550003,243941.0
1665423600,0,2022-10-10 17:40:00,228.554992,228.649993,228.160095,228.197998,164870.0
1665423900,0,2022-10-10 17:45:00,228.179992,230.149993,228.175003,229.830001,561654.0
1665424200,0,2022-10-10 17:50:00,229.800003,230.600006,229.679992,230.570007,425946.0
1665424500,0,2022-10-10 17:55:00,230.589996,230.699996,229.990005,230.020095,340590.0
1665424800,0,2022-10-10 18:00:00,230.020004,230.343994,229.850006,230.279998,222476.0
1665425100,0,2022-10-10 18:05:00,230.279998,230.289993,229.830001,229.875,211714.0
1665425400,0,2022-10-10 18:10:00,229.86,230.029998,229.389999,229.449005,237833.0
1665425700,0,2022-10-10 18:15:00,229.449996,229.490005,229.077194,229.25,200028.0
1665426000,0,2022-10-10 18:20:00,229.240005,229.544998,228.960006,229.309997,200818.0
1665426300,0,2022-10-10 18:25:00,229.330001,230.050003,229.289993,229.839996,184212.0
1665426600,0,2022-10-10 18:30:00,229.789993,230.5,229.649993,230.220001,310076.0
1665426900,0,2022-10-10 18:35:00,230.199996,230.559997,230.123504,230.550003,167258.0
1665427200,0,2022-10-10 18:40:00,230.570007,230.789993,229.960006,230.016296,363486.0
1665427500,0,2022-10-10 18:45:00,230.009994,230.089996,229.630096,229.755004,200359.0
1665427800,0,2022-10-10 18:50:00,229.759994,230.080001,229.600006,229.899993,199075.0
1665428100,0,2022-10-10 18:55:00,229.929992,229.985,229.440002,229.677993,168565.0
1665428400,0,2022-10-10 19:00:00,229.679992,230.139999,229.440002,229.61,188673.0
1665428700,0,2022-10-10 19:05:00,229.595001,229.960006,229.470001,229.960006,144508.0
1665429000,0,2022-10-10 19:10:00,229.949996,230.270004,229.669998,230.080001,231303.0
1665429300,0,2022-10-10 19:15:00,230.059997,230.690002,229.979995,230.679992,387360.0
1665429600,0,2022-10-10 19:20:00,230.699996,230.740005,230.184997,230.371505,225790.0
1665429900,0,2022-10-10 19:25:00,230.359695,230.359695,229.460006,229.679992,264524.0
1665430200,0,2022-10-10 19:30:00,229.699996,230.020004,229.539993,229.830001,230621.0
1665430500,0,2022-10-10 19:35:00,229.830001,230.279998,229.720001,230.0,271938.0
1665430800,0,2022-10-10 19:40:00,229.960006,230.059997,229.5,229.740005,341783.0
1665431100,0,2022-10-10 19:45:00,229.740005,230.149993,229.559997,229.880004,458046.0
1665431400,0,2022-10-10 19:50:00,229.869995,230.210006,229.380004,229.845001,756469.0
1665431700,0,2022-10-10 19:55:00,229.86,229.949996,228.869995,229.089996,1359605.0
1665495000,0,2022-10-11 13:30:00,227.619995,227.940002,226.830001,227.029998,1184636.0
1665495300,0,2022-10-11 13:35:00,227.0,227.050003,226.179992,226.335006,482011.0
1665495600,0,2022-10-11 13:40:00,226.0,226.039993,225.5,225.919998,805325.0
1665495900,0,2022-10-11 13:45:00,226.0,226.469894,225.690002,225.800003,335514.0
1665496200,0,2022-10-11 13:50:00,225.75,226.11,225.639999,225.744995,414488.0
1665496500,0,2022-10-11 13:55:00,225.679992,225.979995,225.210006,225.440002,420376.0
1665496800,0,2022-10-11 14:00:00,225.410003,225.419998,224.919998,225.330001,809251.0
1665497100,0,2022-10-11 14:05:00,225.320007,225.800003,225.220001,225.300003,539216.0
1665497400,0,2022-10-11 14:10:00,225.315002,226.210006,225.259994,225.830001,488346.0
1665497700,0,2022-10-11 14:15:00,225.809997,226.160003,225.669998,225.759994,334817.0
1665498000,0,2022-10-11 14:20:00,225.75,225.990005,225.619995,225.8311,241768.0
1665498300,0,2022-10-11 14:25:00,225.830001,226.145004,225.743301,225.820007,267817.0
1665498600,0,2022-10-11 14:30:00,225.800003,226.490005,225.279998,226.199996,433435.0
1665498900,0,2022-10-11 14:35:00,226.203704,226.449996,225.919998,226.259994,241553.0
1665499200,0,2022-10-11 14:40:00,226.694793,227.119995,226.169998,226.339996,458294.0
1665499500,0,2022-10-11 14:45:00,226.380401,226.479995,225.899993,225.929992,252103.0
1665499800,0,2022-10-11 14:50:00,225.929992,226.36,225.770004,226.179992,296931.0
1665500100,0,2022-10-11 14:55:00,226.160003,226.639999,225.809997,225.820007,251752.0
1665500400,0,2022-10-11 15:00:00,225.839996,227.100006,225.604995,226.929992,363936.0
1665500700,0,2022-10-11 15:05:00,226.949996,227.013702,226.279998,226.530502,229204.0
1665501000,0,2022-10-11 15:10:00,226.529998,226.660003,226.220001,226.470001,208256.0
1665501300,0,2022-10-11 15:15:00,226.470001,227.179992,226.470001,227.0,274138.0
1665501600,0,2022-10-11 15:20:00,227.149993,227.460006,226.979995,227.315002,328109.0
1665501900,0,2022-10-11 15:25:00,227.320007,227.669998,226.990005,227.520004,296217.0
1665502200,0,2022-10-11 15:30:00,227.514999,227.869995,227.11,227.824996,303754.0
1665502500,0,2022-10-11 15:35:00,227.839996,228.330001,227.589996,227.660003,346283.0
1665502800,0,2022-10-11 15:40:00,227.664993,228.550003,227.479995,228.539993,328732.0
1665503100,0,2022-10-11 15:45:00,228.539993,229.029998,228.320007,228.940002,311559.0
1665503400,0,2022-10-11 15:50:00,228.850006,228.899993,228.169998,228.240005,295600.0
1665503700,0,2022-10-11 15:55:00,228.25,228.419998,227.910003,228.089996,203506.0
1665504000,0,2022-10-11 16:00:00,228.11,228.149993,227.369995,227.529907,197049.0
1665504300,0,2022-10-11 16:05:00,227.559997,227.589996,227.190002,227.350006,241537.0
1665504600,0,2022-10-11 16:10:00,227.369995,228.100006,227.345001,228.059997,197362.0
1665504900,0,2022-10-11 16:15:00,228.059997,228.729995,227.949996,228.660003,211653.0
1665505200,0,2022-10-11 16:20:00,228.669998,229.039993,228.380004,228.630004,263917.0
1665505500,0,2022-10-11 16:25:00,228.669998,228.720001,228.25,228.380004,149719.0
1665505800,0,2022-10-11 16:30:00,228.389999,228.714996,228.285003,228.399993,153652.0
1665506100,0,2022-10-11 16:35:00,228.380004,228.5,228.100006,228.470001,163708.0
1665506400,0,2022-10-11 16:40:00,228.479995,228.940002,228.36,228.880004,270584.0
1665506700,0,2022-10-11 16:45:00,228.873199,229.059997,228.729904,228.880004,182384.0
1665507000,0,2022-10-11 16:50:00,228.830001,228.854995,228.190002,228.229995,297838.0
1665507300,0,2022-10-11 16:55:00,228.25,228.458801,228.139999,228.279998,131318.0
1665507600,0,2022-10-11 17:00:00,228.289993,228.419998,228.190002,228.199996,109575.0
1665507900,0,2022-10-11 17:05:00,228.190002,228.380004,227.86,228.330001,214420.0
1665508200,0,2022-10-11 17:10:00,228.339996,228.429992,228.020004,228.169998,150355.0
1665508500,0,2022-10-11 17:15:00,228.164993,228.330001,227.690002,228.148895,223811.0
1665508800,0,2022-10-11 17:20:00,228.130004,228.360992,228.039993,228.360992,166440.0
1665509100,0,2022-10-11 17:25:00,228.350006,228.380004,227.389999,227.600006,183821.0
1665509400,0,2022-10-11 17:30:00,227.604995,227.800003,227.149993,227.710006,185739.0
1665509700,0,2022-10-11 17:35:00,227.695007,227.839996,227.550003,227.759994,157392.0
1665510000,0,2022-10-11 17:40:00,227.759994,227.970001,227.600006,227.889999,156458.0
1665510300,0,2022-10-11 17:45:00,227.899993,228.300003,227.869995,227.910003,195540.0
1665510600,0,2022-10-11 17:50:00,227.899993,228.330001,227.699798,227.949996,142067.0
1665510900,0,2022-10-11 17:55:00,227.929992,228.449996,227.893096,228.294998,243188.0
1665511200,0,2022-10-11 18:00:00,228.289993,228.470001,228.039993,228.270004,117117.0
1665511500,0,2022-10-11 18:05:00,228.274993,228.5,227.720001,228.0,194061.0
1665511800,0,2022-10-11 18:10:00,227.740005,227.759994,227.160003,227.399993,340424.0
1665512100,0,2022-10-11 18:15:00,227.389999,227.410003,226.899993,226.901,157468.0
1665512400,0,2022-10-11 18:20:00,226.910003,227.410003,226.86,227.399993,229047.0
1665512700,0,2022-10-11 18:25:00,227.434005,227.740005,227.380096,227.600006,189417.0
1665513000,0,2022-10-11 18:30:00,227.587707,228.029998,227.587707,227.86,172252.0
1665513300,0,2022-10-11 18:35:00,227.86,227.893295,227.449996,227.720001,155631.0
1665513600,0,2022-10-11 18:40:00,227.705001,227.979995,227.580001,227.634994,81420.0
1665513900,0,2022-10-11 18:45:00,227.134994,227.160003,225.830001,226.169998,618467.0
1665514200,0,2022-10-11 18:50:00,226.169998,226.330001,225.460006,225.649993,328758.0
1665514500,0,2022-10-11 18:55:00,225.600006,225.710006,224.820007,225.0,464738.0
1665514800,0,2022-10-11 19:00:00,225.009994,225.160003,224.470001,224.839996,408708.0
1665515100,0,2022-10-11 19:05:00,224.850006,225.190002,224.5,224.679992,411644.0
1665515400,0,2022-10-11 19:10:00,224.660003,224.759994,224.210006,224.649993,422036.0
1665515700,0,2022-10-11 19:15:00,224.660003,225.070007,224.11,224.849197,531590.0
1665516000,0,2022-10-11 19:20:00,224.869995,225.410003,224.839996,225.210006,337225.0
1665516300,0,2022-10-11 19:25:00,225.240005,225.380004,224.649993,225.059997,323730.0
1665516600,0,2022-10-11 19:30:00,225.089996,225.160003,224.490005,224.889999,398389.0
1665516900,0,2022-10-11 19:35:00,224.889999,225.520004,224.809997,225.369995,408000.0
1665517200,0,2022-10-11 19:40:00,225.375,225.380004,225.0,225.36,336167.0
1665517500,0,2022-10-11 19:45:00,225.380004,225.970001,225.029998,225.779998,559151.0
1665517800,0,2022-10-11 19:50:00,225.789993,225.809997,224.929992,225.339996,655913.0
1665518100,0,2022-10-11 19:55:00,225.330001,225.800003,225.210006,225.440002,943104.0
1665581400,0,2022-10-12 13:30:00,225.399993,225.5,224.279998,224.550003,1025633.0
1665581700,0,2022-10-12 13:35:00,224.550003,225.979995,224.399993,225.959899,454967.0
1665582000,0,2022-10-12 13:40:00,225.722,226.600006,225.449996,226.490005,406997.0
1665582300,0,2022-10-12 13:45:00,226.529998,226.869995,226.009994,226.119995,361721.0
1665582600,0,2022-10-12 13:50:00,226.130004,226.759994,225.960006,226.304992,272732.0
1665582900,0,2022-10-12 13:55:00,226.330001,226.619995,225.960006,226.350006,225291.0
1665583200,0,2022-10-12 14:00:00,226.429992,226.600006,225.509994,225.726394,358173.0
1665583500,0,2022-10-12 14:05:00,225.720001,225.767807,224.940002,225.25,284309.0
1665583800,0,2022-10-12 14:10:00,225.279998,225.335006,224.789993,224.839996,234978.0
1665584100,0,2022-10-12 14:15:00,224.800003,225.309997,224.463806,225.149993,253013.0
1665584400,0,2022-10-12 14:20:00,225.119995,225.300003,224.440002,225.190002,189020.0
1665584700,0,2022-10-12 14:25:00,225.169998,225.735,225.050003,225.479995,323433.0
1665585000,0,2022-10-12 14:30:00,225.470001,225.839996,225.139999,225.294998,216299.0
1665585300,0,2022-10-12 14:35:00,225.25,225.25,224.5,224.559997,166503.0
1665585600,0,2022-10-12 14:40:00,224.559997,224.660003,224.139999,224.160003,240123.0
1665585900,0,2022-10-12 14:45:00,224.169998,224.630004,223.960006,224.479995,229061.0
1665586200,0,2022-10-12 14:50:00,224.440002,224.929992,224.429,224.850006,172178.0
1665586500,0,2022-10-12 14:55:00,224.809997,224.830001,224.350006,224.350006,159203.0
1665586800,0,2022-10-12 15:00:00,224.339996,224.949996,224.300003,224.820007,5867405.0
1665587100,0,2022-10-12 15:05:00,224.809997,225.020004,224.570007,224.625,198352.0
1665587400,0,2022-10-12 15:10:00,224.649993,225.279998,224.600006,225.279998,175580.0
1665587700,0,2022-10-12 15:15:00,225.300003,225.440002,225.020202,225.139999,182973.0
1665588000,0,2022-10-12 15:20:00,225.119995,225.399993,224.929992,225.160003,201869.0
1665588300,0,2022-10-12 15:25:00,225.169998,225.350006,224.979995,225.334701,197647.0
1665588600,0,2022-10-12 15:30:00,225.350006,225.550003,224.979995,225.169998,229657.0
1665588900,0,2022-10-12 15:35:00,225.179992,225.669998,225.039993,225.309997,235119.0
1665589200,0,2022-10-12 15:40:00,225.315002,226.009994,225.170104,225.645004,198507.0
1665589500,0,2022-10-12 15:45:00,225.630004,225.645004,225.300003,225.520004,119297.0
1665589800,0,2022-10-12 15:50:00,225.539993,226.100006,225.419998,226.029998,171194.0
1665590100,0,2022-10-12 15:55:00,226.029998,226.179992,225.781295,225.850006,180144.0
1665590400,0,2022-10-12 16:00:00,225.869995,226.100006,225.800003,225.9962,193205.0
1665590700,0,2022-10-12 16:05:00,226.0,226.410003,225.630004,225.710006,247420.0
1665591000,0,2022-10-12 16:10:00,225.725006,225.735,225.050003,225.220001,176654.0
1665591300,0,2022-10-12 16:15:00,225.229995,225.618103,225.190002,225.509994,160175.0
1665591600,0,2022-10-12 16:20:00,225.509994,225.559997,225.070007,225.130004,108356.0
1665591900,0,2022-10-12 16:25:00,225.119995,225.317993,224.86,224.975006,143284.0
1665592200,0,2022-10-12 16:30:00,224.970001,225.175003,224.830001,225.160003,114265.0
1665592500,0,2022-10-12 16:35:00,225.149993,225.229995,224.570007,224.649993,149502.0
1665592800,0,2022-10-12 16:40:00,224.649993,224.789993,224.559997,224.619995,85270.0
1665593100,0,2022-10-12 16:45:00,224.619995,224.960006,224.619995,224.919998,133697.0
1665593400,0,2022-10-12 16:50:00,224.931701,225.080001,224.899993,225.059997,124509.0
1665593700,0,2022-10-12 16:55:00,225.080001,225.570007,225.009994,225.524795,163579.0
1665594000,0,2022-10-12 17:00:00,225.526794,226.240005,225.520095,225.889999,331466.0
1665594300,0,2022-10-12 17:05:00,225.899993,226.522003,225.740005,226.384994,261300.0
1665594600,0,2022-10-12 17:10:00,226.384994,226.559997,226.220001,226.554992,193280.0
1665594900,0,2022-10-12 17:15:00,226.550003,226.570007,226.199996,226.279998,203208.0
1665595200,0,2022-10-12 17:20:00,226.270004,226.300003,226.100006,226.240005,113436.0
1665595500,0,2022-10-12 17:25:00,226.220001,226.600006,226.149993,226.490005,211335.0
1665595800,0,2022-10-12 17:30:00,226.520004,226.559997,226.089996,226.119995,224424.0
1665596100,0,2022-10-12 17:35:00,226.11,226.259994,225.940002,226.240005,163846.0
1665596400,0,2022-10-12 17:40:00,226.240005,226.559997,226.210006,226.559997,187550.0
1665596700,0,2022-10-12 17:45:00,226.550003,226.979995,226.365005,226.720001,295028.0
1665597000,0,2022-10-12 17:50:00,226.714996,226.779998,226.440994,226.600006,236352.0
1665597300,0,2022-10-12 17:55:00,226.600006,226.600006,226.179992,226.350997,146039.0
1665597600,0,2022-10-12 18:00:00,226.350006,227.020004,225.740005,226.009994,608857.0
1665597900,0,2022-10-12 18:05:00,226.020004,227.5,225.86,227.029998,423290.0
1665598200,0,2022-10-12 18:10:00,227.020004,227.86,226.690002,227.669998,428415.0
1665598500,0,2022-10-12 18:15:00,227.639999,227.789993,226.990005,227.259994,238230.0
1665598800,0,2022-10-12 18:20:00,227.259994,227.559997,226.729995,227.320007,284730.0
1665599100,0,2022-10-12 18:25:00,227.279998,227.86,227.039993,227.509994,173505.0
1665599400,0,2022-10-12 18:30:00,227.5,227.809997,227.149993,227.5,160483.0
1665599700,0,2022-10-12 18:35:00,227.509994,227.720001,227.259994,227.490005,159617.0
1665600000,0,2022-10-12 18:40:00,227.5,227.679992,227.059997,227.109893,228828.0
1665600300,0,2022-10-12 18:45:00,227.059997,227.270004,226.660095,226.740005,156452.0
1665600600,0,2022-10-12 18:50:00,226.710006,226.839996,226.279998,226.339996,207759.0
1665600900,0,2022-10-12 18:55:00,226.309997,226.470001,226.050003,226.130004,251211.0
1665601200,0,2022-10-12 19:00:00,226.130004,226.449996,225.910003,226.020004,209913.0
1665601500,0,2022-10-12 19:05:00,226.0177,226.394607,225.910003,226.146102,234736.0
1665601800,0,2022-10-12 19:10:00,226.169998,226.429992,226.160003,226.269897,121722.0
1665602100,0,2022-10-12 19:15:00,226.220001,226.560806,225.960006,226.559997,191215.0
1665602400,0,2022-10-12 19:20:00,226.559997,226.789993,226.368606,226.409896,234204.0
1665602700,0,2022-10-12 19:25:00,226.380004,226.529998,226.220001,226.264999,132351.0
1665603000,0,2022-10-12 19:30:00,226.259994,226.802505,226.160003,226.779998,165053.0
1665603300,0,2022-10-12 19:35:00,226.845001,226.899993,226.61,226.690002,176982.0
1665603600,0,2022-10-12 19:40:00,226.690002,226.770004,226.559997,226.660003,586643.0
1665603900,0,2022-10-12 19:45:00,226.619995,226.75,226.25,226.279907,281362.0
1665604200,0,2022-10-12 19:50:00,226.25,226.529998,226.115005,226.259994,412814.0
1665604500,0,2022-10-12 19:55:00,226.259994,226.320007,225.619995,225.690002,875727.0
1665667800,0,2022-10-13 13:30:00,220.0,220.699996,219.520004,220.699996,2586632.0
1665668100,0,2022-10-13 13:35:00,220.0,221.630004,219.850006,221.160003,653134.0
1665668400,0,2022-10-13 13:40:00,221.0,221.740005,220.75,220.990005,546369.0
1665668700,0,2022-10-13 13:45:00,220.839996,222.199996,220.774002,222.199996,980266.0
1665669000,0,2022-10-13 13:50:00,222.0,222.759994,221.770004,222.300003,493769.0
1665669300,0,2022-10-13 13:55:00,222.0,223.179992,221.764999,223.050003,511978.0
1665669600,0,2022-10-13 14:00:00,223.070007,223.7415,222.789993,223.7415,446009.0
1665669900,0,2022-10-13 14:05:00,223.710006,224.889999,223.559997,224.839996,676423.0
1665670200,0,2022-10-13 14:10:00,224.830001,226.080001,224.75,225.494995,924120.0
1665670500,0,2022-10-13 14:15:00,225.498001,225.559997,224.470001,224.5,546936.0
1665670800,0,2022-10-13 14:20:00,224.660003,225.169998,224.259994,224.570007,498117.0
1665671100,0,2022-10-13 14:25:00,224.550003,224.779998,224.0,224.349395,376797.0
1665671400,0,2022-10-13 14:30:00,224.320007,225.429992,224.179992,224.899002,376511.0
1665671700,0,2022-10-13 14:35:00,224.889999,225.520004,224.240005,225.453903,343280.0
1665672000,0,2022-10-13 14:40:00,225.449996,226.0,225.11,225.220001,489233.0
1665672300,0,2022-10-13 14:45:00,225.205001,226.214996,225.115005,226.130096,685009.0
1665672600,0,2022-10-13 14:50:00,226.140106,226.369995,225.199996,225.747299,515538.0
1665672900,0,2022-10-13 14:55:00,225.729995,226.559997,225.118698,225.118698,521611.0
1665673200,0,2022-10-13 15:00:00,225.11,225.810104,224.740005,225.779998,316233.0
1665673500,0,2022-10-13 15:05:00,225.789993,227.600006,225.740005,227.25,575868.0
1665673800,0,2022-10-13 15:10:00,227.240005,227.389999,226.839996,227.389999,433924.0
1665674100,0,2022-10-13 15:15:00,227.389999,229.850006,226.919998,228.737197,1196147.0
1665674400,0,2022-10-13 15:20:00,228.770004,232.0,228.770004,229.929992,1005045.0
1665674700,0,2022-10-13 15:25:00,229.86,229.990005,229.080001,229.779998,537319.0
1665675000,0,2022-10-13 15:30:00,230.339996,230.669998,229.779998,230.580001,459913.0
1665675300,0,2022-10-13 15:35:00,230.630004,234.11,230.529998,233.050003,909059.0
1665675600,0,2022-10-13 15:40:00,233.130004,234.520004,233.080001,233.490005,826127.0
1665675900,0,2022-10-13 15:45:00,233.520004,233.835006,232.990493,233.020004,743539.0
1665676200,0,2022-10-13 15:50:00,233.020004,233.759994,232.380004,233.369995,500469.0
1665676500,0,2022-10-13 15:55:00,233.320007,233.639999,232.429992,232.929992,388902.0
1665676800,0,2022-10-13 16:00:00,232.940002,234.089996,232.729995,234.074996,514803.0
1665677100,0,2022-10-13 16:05:00,234.100006,234.210006,233.029998,233.229995,285473.0
1665677400,0,2022-10-13 16:10:00,233.279998,233.460006,232.020004,232.375,382264.0
1665677700,0,2022-10-13 16:15:00,232.399993,232.679992,231.699996,231.744995,317113.0
1665678000,0,2022-10-13 16:20:00,231.740005,232.800003,231.570007,232.389999,445629.0
1665678300,0,2022-10-13 16:25:00,232.399993,232.580001,231.910003,232.0,284572.0
1665678600,0,2022-10-13 16:30:00,231.990005,232.999893,231.910003,232.740005,270789.0
1665678900,0,2022-10-13 16:35:00,232.779998,232.880004,232.25,232.389999,242672.0
1665679200,0,2022-10-13 16:40:00,232.389999,233.399993,232.320007,233.279998,343887.0
1665679500,0,2022-10-13 16:45:00,233.25,233.309997,232.558898,233.050003,324906.0
1665679800,0,2022-10-13 16:50:00,233.070007,233.669998,232.839996,232.850006,461540.0
1665680100,0,2022-10-13 16:55:00,232.869995,233.25,232.699996,233.080001,257553.0
1665680400,0,2022-10-13 17:00:00,233.080001,233.710006,233.0,233.580001,299357.0
1665680700,0,2022-10-13 17:05:00,233.589996,233.789993,233.029998,233.072601,310404.0
1665681000,0,2022-10-13 17:10:00,233.070007,233.270004,232.669998,232.919906,297184.0
1665681300,0,2022-10-13 17:15:00,232.895004,233.5,232.839996,233.285003,197211.0
1665681600,0,2022-10-13 17:20:00,233.300003,234.5,233.240005,234.389999,365831.0
1665681900,0,2022-10-13 17:25:00,234.380004,235.089996,234.240005,234.679992,354602.0
1665682200,0,2022-10-13 17:30:00,234.7406,235.919998,234.7406,235.539993,426368.0
1665682500,0,2022-10-13 17:35:00,235.529998,235.619995,234.839996,235.009994,332544.0
1665682800,0,2022-10-13 17:40:00,235.039993,235.160003,234.410003,234.529998,358122.0
1665683100,0,2022-10-13 17:45:00,234.531997,234.800003,234.200897,234.800003,242270.0
1665683400,0,2022-10-13 17:50:00,234.800003,235.160003,234.339996,234.560195,286773.0
1665683700,0,2022-10-13 17:55:00,234.580001,234.940002,234.25,234.880004,299076.0
1665684000,0,2022-10-13 18:00:00,234.854995,235.029998,234.520004,234.979995,291661.0
1665684300,0,2022-10-13 18:05:00,234.990005,235.199996,234.539993,234.891006,329874.0
1665684600,0,2022-10-13 18:10:00,234.919998,235.080001,234.130004,234.710006,203894.0
1665684900,0,2022-10-13 18:15:00,234.725006,235.020004,234.509994,234.639999,186936.0
1665685200,0,2022-10-13 18:20:00,234.61,234.679992,234.259994,234.440002,207225.0
1665685500,0,2022-10-13 18:25:00,234.460006,234.464996,233.649993,233.670104,247765.0
1665685800,0,2022-10-13 18:30:00,233.679992,234.351394,233.679794,234.324996,182631.0
1665686100,0,2022-10-13 18:35:00,234.320007,235.0,234.229995,234.869995,285929.0
1665686400,0,2022-10-13 18:40:00,234.86,234.979995,234.421798,234.949996,239119.0
1665686700,0,2022-10-13 18:45:00,234.955001,235.469894,234.839996,235.169998,235361.0
1665687000,0,2022-10-13 18:50:00,235.160003,235.600006,234.979995,235.380004,240689.0
1665687300,0,2022-10-13 18:55:00,235.414901,235.979995,235.210006,235.580001,325256.0
1665687600,0,2022-10-13 19:00:00,235.589996,235.639999,235.119995,235.270004,225501.0
1665687900,0,2022-10-13 19:05:00,235.320007,236.100006,235.25,236.020004,393375.0
1665688200,0,2022-10-13 19:10:00,236.029998,236.070007,235.490005,235.539993,404033.0
1665688500,0,2022-10-13 19:15:00,235.553298,235.959899,235.5,235.679992,287632.0
1665688800,0,2022-10-13 19:20:00,235.669998,235.699996,235.139999,235.429992,343589.0
1665689100,0,2022-10-13 19:25:00,235.434997,235.552597,235.039993,235.039993,380694.0
1665689400,0,2022-10-13 19:30:00,235.009994,235.320007,234.25,234.509994,441718.0
1665689700,0,2022-10-13 19:35:00,234.509994,234.654998,233.880004,234.300003,611996.0
1665690000,0,2022-10-13 19:40:00,234.300003,234.929992,234.039993,234.830001,527095.0
1665690300,0,2022-10-13 19:45:00,234.820007,235.289993,234.710006,235.080001,423246.0
1665690600,0,2022-10-13 19:50:00,235.059997,235.720001,234.479995,235.149993,873336.0
1665690900,0,2022-10-13 19:55:00,235.139999,235.289993,233.960006,234.229995,1482776.0
1665754200,0,2022-10-14 13:30:00,235.539993,237.240005,235.520004,236.369995,1887867.0
1665754500,0,2022-10-14 13:35:00,236.020004,236.949996,235.369995,236.809997,686615.0
1665754800,0,2022-10-14 13:40:00,236.5,236.740005,235.469406,235.580001,456863.0
1665755100,0,2022-10-14 13:45:00,235.0,235.325195,234.410003,235.130004,562173.0
1665755400,0,2022-10-14 13:50:00,235.133499,235.539993,233.764999,234.130004,467423.0
1665755700,0,2022-10-14 13:55:00,234.139999,234.639999,234.0,234.229995,446343.0
1665756000,0,2022-10-14 14:00:00,232.759994,233.550003,231.970001,233.11,935892.0
1665756300,0,2022-10-14 14:05:00,233.080001,233.589996,232.177993,232.820007,428135.0
1665756600,0,2022-10-14 14:10:00,232.850006,232.979995,231.020004,231.259994,455377.0
1665756900,0,2022-10-14 14:15:00,231.179992,231.770004,230.940002,231.429992,286084.0
1665757200,0,2022-10-14 14:20:00,231.485,231.485,230.309997,231.160003,402722.0
1665757500,0,2022-10-14 14:25:00,231.184997,232.259994,231.080001,231.86,333547.0
1665757800,0,2022-10-14 14:30:00,231.839996,232.350006,231.600006,231.649993,347563.0
1665758100,0,2022-10-14 14:35:00,231.630004,232.190002,231.339996,231.561492,208970.0
1665758400,0,2022-10-14 14:40:00,231.559997,231.559997,230.380004,230.419998,293409.0
1665758700,0,2022-10-14 14:45:00,230.410003,231.210006,230.320007,230.5,308540.0
1665759000,0,2022-10-14 14:50:00,230.5,231.490005,230.309997,231.259994,368534.0
1665759300,0,2022-10-14 14:55:00,231.229995,231.910003,231.190002,231.5,205900.0
1665759600,0,2022-10-14 15:00:00,231.509994,232.86,231.380004,232.747802,409413.0
1665759900,0,2022-10-14 15:05:00,232.759994,232.770004,232.039993,232.169998,261652.0
1665760200,0,2022-10-14 15:10:00,232.139999,232.229995,231.25,231.439895,245766.0
1665760500,0,2022-10-14 15:15:00,231.419998,231.600006,230.923202,231.080001,203597.0
1665760800,0,2022-10-14 15:20:00,231.589996,231.914993,231.589996,231.820007,199232.0
1665761100,0,2022-10-14 15:25:00,231.839996,232.100006,231.559997,231.940002,242649.0
1665761400,0,2022-10-14 15:30:00,231.938705,231.956802,231.330001,231.550003,271031.0
1665761700,0,2022-10-14 15:35:00,231.580001,231.86,231.199905,231.800003,222471.0
1665762000,0,2022-10-14 15:40:00,231.779998,231.979995,230.929992,231.240005,183297.0
1665762300,0,2022-10-14 15:45:00,231.210006,231.25,230.310104,230.369995,254226.0
1665762600,0,2022-10-14 15:50:00,230.690002,230.789993,229.910003,230.282104,265869.0
1665762900,0,2022-10-14 15:55:00,230.259994,230.570007,230.089996,230.253997,151944.0
1665763200,0,2022-10-14 16:00:00,230.190002,230.990005,230.100006,230.889999,308499.0
1665763500,0,2022-10-14 16:05:00,230.399993,230.619995,229.320007,229.369995,265521.0
1665763800,0,2022-10-14 16:10:00,229.419998,229.639999,229.119995,229.220001,249654.0
1665764100,0,2022-10-14 16:15:00,229.199996,229.770004,229.160003,229.744995,238600.0
1665764400,0,2022-10-14 16:20:00,229.740005,229.990005,229.419204,229.800003,140047.0
1665764700,0,2022-10-14 16:25:00,229.800003,230.179992,229.740005,229.763504,157602.0
1665765000,0,2022-10-14 16:30:00,230.140106,230.410003,229.710006,229.759994,198501.0
1665765300,0,2022-10-14 16:35:00,229.744995,230.399993,229.639999,230.130004,143096.0
1665765600,0,2022-10-14 16:40:00,230.080001,230.580001,229.940002,230.479995,159622.0
1665765900,0,2022-10-14 16:45:00,230.479995,230.490005,230.059997,230.080001,152860.0
1665766200,0,2022-10-14 16:50:00,230.009994,230.029998,229.559997,229.779998,153339.0
1665766500,0,2022-10-14 16:55:00,229.755004,229.865005,229.580001,229.789993,100955.0
1665766800,0,2022-10-14 17:00:00,229.789993,230.5,229.740005,230.029998,139958.0
1665767100,0,2022-10-14 17:05:00,230.028594,230.039993,229.509994,229.630004,127418.0
1665767400,0,2022-10-14 17:10:00,229.649993,230.020004,229.539993,229.550003,153922.0
1665767700,0,2022-10-14 17:15:00,229.559997,230.059997,229.559997,229.820007,156724.0
1665768000,0,2022-10-14 17:20:00,229.820007,230.220001,229.580001,230.009994,128540.0
1665768300,0,2022-10-14 17:25:00,229.990005,230.25,229.669998,230.190002,131119.0
1665768600,0,2022-10-14 17:30:00,230.179992,230.520004,230.029998,230.315002,168770.0
1665768900,0,2022-10-14 17:35:00,230.315002,230.589996,230.009994,230.490005,138829.0
1665769200,0,2022-10-14 17:40:00,230.470001,230.690002,230.169006,230.207901,178987.0
1665769500,0,2022-10-14 17:45:00,230.205001,230.699996,230.174392,230.509994,152229.0
1665769800,0,2022-10-14 17:50:00,230.505004,230.529998,230.119995,230.479995,107163.0
1665770100,0,2022-10-14 17:55:00,230.490005,230.699996,230.320007,230.669998,117320.0
1665770400,0,2022-10-14 18:00:00,230.669998,230.679992,230.279998,230.440002,97410.0
1665770700,0,2022-10-14 18:05:00,230.446502,230.5298,229.949996,230.270004,170410.0
1665771000,0,2022-10-14 18:10:00,230.240005,230.270004,229.690002,229.75,188943.0
1665771300,0,2022-10-14 18:15:00,229.75,229.820007,229.100006,229.119995,221840.0
1665771600,0,2022-10-14 18:20:00,229.11,229.479995,229.020004,229.279998,215430.0
1665771900,0,2022-10-14 18:25:00,229.289993,229.542999,229.0,229.440002,210218.0
1665772200,0,2022-10-14 18:30:00,229.419998,229.660003,229.25,229.429992,211378.0
1665772500,0,2022-10-14 18:35:00,229.429992,229.660003,229.380004,229.509994,109486.0
1665772800,0,2022-10-14 18:40:00,229.529998,229.75,229.100006,229.649993,174551.0
1665773100,0,2022-10-14 18:45:00,229.649993,229.649993,229.259994,229.589996,126954.0
1665773400,0,2022-10-14 18:50:00,229.559997,229.755004,229.410003,229.559997,130146.0
1665773700,0,2022-10-14 18:55:00,229.544998,229.919998,229.449905,229.910095,193261.0
1665774000,0,2022-10-14 19:00:00,229.899993,230.550003,229.880004,230.214996,253429.0
1665774300,0,2022-10-14 19:05:00,229.969894,230.139999,229.509994,229.669998,266703.0
1665774600,0,2022-10-14 19:10:00,229.660003,229.759994,229.169998,229.25,212982.0
1665774900,0,2022-10-14 19:15:00,229.240005,229.399993,228.994995,229.365005,252157.0
1665775200,0,2022-10-14 19:20:00,229.375,229.720001,229.261001,229.669998,258844.0
1665775500,0,2022-10-14 19:25:00,229.669998,230.009994,229.600006,229.940093,257838.0
1665775800,0,2022-10-14 19:30:00,229.949996,230.289993,229.499893,230.289993,307992.0
1665776100,0,2022-10-14 19:35:00,230.300003,230.479995,229.839996,230.009994,338925.0
1665776400,0,2022-10-14 19:40:00,230.029998,230.080001,229.740005,230.009994,276819.0
1665776700,0,2022-10-14 19:45:00,230.029998,230.029998,229.399993,229.710006,378881.0
1665777000,0,2022-10-14 19:50:00,229.759994,230.139999,229.11,229.619995,855599.0
1665777300,0,2022-10-14 19:55:00,229.600006,229.619995,228.339996,228.580001,2664426.0
1666013400,0,2022-10-17 13:30:00,235.820007,237.25,235.679992,236.845001,1661797.0
1666013700,0,2022-10-17 13:35:00,236.830001,237.470001,236.390106,237.100006,586100.0
1666014000,0,2022-10-17 13:40:00,237.132003,238.570007,237.11,238.330001,719875.0
1666014300,0,2022-10-17 13:45:00,238.309997,238.75,237.838699,238.727996,657709.0
1666014600,0,2022-10-17 13:50:00,238.744995,238.960006,237.880004,238.039993,578912.0
1666014900,0,2022-10-17 13:55:00,238.070007,238.149902,236.910003,237.180999,454837.0
1666015200,0,2022-10-17 14:00:00,237.179992,237.440002,236.649993,236.960006,259031.0
1666015500,0,2022-10-17 14:05:00,236.960006,237.190002,236.600006,236.744003,235796.0
1666015800,0,2022-10-17 14:10:00,236.720001,237.960006,236.660003,237.910003,476224.0
1666016100,0,2022-10-17 14:15:00,237.919998,238.059997,237.11,237.179992,323625.0
1666016400,0,2022-10-17 14:20:00,237.199996,237.335006,236.850006,237.0,300863.0
1666016700,0,2022-10-17 14:25:00,236.979995,237.160003,236.779998,236.979995,178236.0
1666017000,0,2022-10-17 14:30:00,237.0,237.320007,236.544998,236.559997,268813.0
1666017300,0,2022-10-17 14:35:00,236.600006,237.320007,236.600006,237.149993,224385.0
1666017600,0,2022-10-17 14:40:00,237.169998,237.350006,236.889999,237.050003,265984.0
1666017900,0,2022-10-17 14:45:00,237.001296,237.160003,236.570007,236.669998,216405.0
1666018200,0,2022-10-17 14:50:00,236.660003,236.669906,235.630004,235.839996,362571.0
1666018500,0,2022-10-17 14:55:00,235.809997,236.0,235.421096,235.878997,233274.0
1666018800,0,2022-10-17 15:00:00,235.869995,236.399993,235.830001,236.136596,237005.0
1666019100,0,2022-10-17 15:05:00,236.160003,236.175003,235.520004,235.621002,192670.0
1666019400,0,2022-10-17 15:10:00,235.639999,236.070007,235.580001,235.75,245422.0
1666019700,0,2022-10-17 15:15:00,235.720001,235.729995,235.134994,235.369995,285503.0
1666020000,0,2022-10-17 15:20:00,235.369995,236.350006,235.259994,236.335006,207126.0
1666020300,0,2022-10-17 15:25:00,236.3246,236.710006,236.179992,236.679992,221861.0
1666020600,0,2022-10-17 15:30:00,236.654998,236.770004,236.410003,236.520004,245922.0
1666020900,0,2022-10-17 15:35:00,236.5,236.550003,236.169998,236.429901,198270.0
1666021200,0,2022-10-17 15:40:00,236.399993,236.869995,236.389999,236.570007,181898.0
1666021500,0,2022-10-17 15:45:00,236.550003,236.904998,236.464996,236.789993,191858.0
1666021800,0,2022-10-17 15:50:00,236.788696,237.490005,236.759994,237.389999,257845.0
1666022100,0,2022-10-17 15:55:00,237.380096,237.380096,236.929992,237.11,215810.0
1666022400,0,2022-10-17 16:00:00,237.089996,237.222702,236.667007,236.764999,186688.0
1666022700,0,2022-10-17 16:05:00,236.759994,237.240005,236.580001,237.070007,166911.0
1666023000,0,2022-10-17 16:10:00,237.059997,237.059997,236.149993,236.419998,146221.0
1666023300,0,2022-10-17 16:15:00,236.419998,236.561996,236.160003,236.229995,113228.0
1666023600,0,2022-10-17 16:20:00,236.190093,236.5401,236.119995,236.440002,182713.0
1666023900,0,2022-10-17 16:25:00,236.429992,236.639999,236.339996,236.490005,134785.0
1666024200,0,2022-10-17 16:30:00,236.509994,237.0,236.419998,236.919998,178673.0
1666024500,0,2022-10-17 16:35:00,236.919998,237.089996,236.440002,236.619995,140386.0
1666024800,0,2022-10-17 16:40:00,236.619995,236.639999,235.910003,236.139999,185506.0
1666025100,0,2022-10-17 16:45:00,236.119995,236.479995,235.779998,236.320007,243562.0
1666025400,0,2022-10-17 16:50:00,236.289993,236.479995,236.179992,236.470001,92079.0
1666025700,0,2022-10-17 16:55:00,236.470001,236.470001,235.920104,236.059997,107463.0
1666026000,0,2022-10-17 17:00:00,236.039993,236.220001,235.61,235.889999,161913.0
1666026300,0,2022-10-17 17:05:00,235.889999,236.389999,235.884994,236.220001,161528.0
1666026600,0,2022-10-17 17:10:00,236.179992,236.382003,236.070007,236.149993,105487.0
1666026900,0,2022-10-17 17:15:00,236.149993,236.520004,235.949996,236.059997,106768.0
1666027200,0,2022-10-17 17:20:00,236.049392,236.779998,235.919998,236.720001,121753.0
1666027500,0,2022-10-17 17:25:00,236.729202,236.740005,236.36,236.495498,108298.0
1666027800,0,2022-10-17 17:30:00,236.509994,236.729995,236.419998,236.589996,125254.0
1666028100,0,2022-10-17 17:35:00,236.600006,236.990005,236.550003,236.990005,134396.0
1666028400,0,2022-10-17 17:40:00,236.979995,237.080001,236.869995,236.889999,128246.0
1666028700,0,2022-10-17 17:45:00,236.889999,237.470001,236.86,237.36,139685.0
1666029000,0,2022-10-17 17:50:00,237.338394,237.5,237.270004,237.478607,157501.0
1666029300,0,2022-10-17 17:55:00,237.470001,237.559997,237.259994,237.470001,220050.0
1666029600,0,2022-10-17 18:00:00,237.479995,237.850006,237.059997,237.342697,256509.0
1666029900,0,2022-10-17 18:05:00,237.350006,237.679992,237.240005,237.679992,196108.0
1666030200,0,2022-10-17 18:10:00,237.679992,237.960006,237.649993,237.770004,201492.0
1666030500,0,2022-10-17 18:15:00,237.770004,237.800003,237.589996,237.789993,150496.0
1666030800,0,2022-10-17 18:20:00,237.772293,237.772994,237.429992,237.619995,149188.0
1666031100,0,2022-10-17 18:25:00,237.619995,237.850006,237.330001,237.720001,185812.0
1666031400,0,2022-10-17 18:30:00,237.720001,237.740005,237.380004,237.440002,146713.0
1666031700,0,2022-10-17 18:35:00,237.420104,237.889999,237.410003,237.869995,132803.0
1666032000,0,2022-10-17 18:40:00,237.869995,238.029998,237.779998,237.910003,153591.0
1666032300,0,2022-10-17 18:45:00,237.910003,237.970001,237.700103,237.841995,124686.0
1666032600,0,2022-10-17 18:50:00,237.833496,237.845001,237.539993,237.61,116584.0
1666032900,0,2022-10-17 18:55:00,237.604995,237.679992,237.330001,237.429992,138636.0
1666033200,0,2022-10-17 19:00:00,237.410003,237.449996,236.86,237.009994,209698.0
1666033500,0,2022-10-17 19:05:00,237.014999,237.220001,236.9001,236.979995,196626.0
1666033800,0,2022-10-17 19:10:00,236.949996,237.149993,236.759994,237.039993,200413.0
1666034100,0,2022-10-17 19:15:00,237.039993,237.190002,236.729995,237.057495,223240.0
1666034400,0,2022-10-17 19:20:00,237.070007,237.300003,236.770004,237.25,168555.0
1666034700,0,2022-10-17 19:25:00,237.259902,237.295501,237.080001,237.240005,184351.0
1666035000,0,2022-10-17 19:30:00,237.240005,237.529998,237.080001,237.315002,295138.0
1666035300,0,2022-10-17 19:35:00,237.320007,237.359893,237.070007,237.160003,271030.0
1666035600,0,2022-10-17 19:40:00,237.160003,237.580001,237.039993,237.479995,312898.0
1666035900,0,2022-10-17 19:45:00,237.449996,237.589996,237.259994,237.501602,412096.0
1666036200,0,2022-10-17 19:50:00,237.509994,237.949996,237.509994,237.759994,829305.0
1666036500,0,2022-10-17 19:55:00,237.75,237.75,236.929992,237.529998,1507403.0
1666099800,0,2022-10-18 13:30:00,243.089996,243.710006,242.059997,242.350006,1774095.0
1666100100,0,2022-10-18 13:35:00,242.339996,242.462005,240.779998,240.899993,573435.0
1666100400,0,2022-10-18 13:40:00,240.899993,241.729904,240.580001,241.429992,593563.0
1666100700,0,2022-10-18 13:45:00,241.410003,241.600006,240.910003,240.910003,414705.0
1666101000,0,2022-10-18 13:50:00,240.899993,241.100006,240.320007,240.509994,543419.0
1666101300,0,2022-10-18 13:55:00,240.509994,240.889999,239.729003,239.990005,490511.0
1666101600,0,2022-10-18 14:00:00,240.0,240.369995,239.732192,240.149993,420754.0
1666101900,0,2022-10-18 14:05:00,240.139999,241.009994,239.559906,240.913101,568970.0
1666102200,0,2022-10-18 14:10:00,240.910003,241.300003,240.75,241.119995,407873.0
1666102500,0,2022-10-18 14:15:00,241.100006,241.339996,240.589996,241.190002,349912.0
1666102800,0,2022-10-18 14:20:00,241.199996,241.270004,240.449996,240.460006,436562.0
1666103100,0,2022-10-18 14:25:00,240.443405,240.639999,239.770004,239.779998,798418.0
1666103400,0,2022-10-18 14:30:00,239.75,240.0,239.139999,239.391296,288024.0
1666103700,0,2022-10-18 14:35:00,239.389999,239.529998,238.679992,238.940002,327284.0
1666104000,0,2022-10-18 14:40:00,238.919998,239.330001,238.910003,239.304992,205822.0
1666104300,0,2022-10-18 14:45:00,239.304992,239.970001,239.130004,239.821701,275812.0
1666104600,0,2022-10-18 14:50:00,239.809997,239.929992,239.559997,239.893402,211845.0
1666104900,0,2022-10-18 14:55:00,239.880004,239.880004,239.509994,239.600006,141005.0
1666105200,0,2022-10-18 15:00:00,239.550003,239.559997,238.869995,239.210006,230512.0
1666105500,0,2022-10-18 15:05:00,239.169998,239.440002,238.174804,238.339996,238390.0
1666105800,0,2022-10-18 15:10:00,238.330001,238.539993,237.220001,237.389999,354080.0
1666106100,0,2022-10-18 15:15:00,237.350006,237.86,237.289993,237.380004,263801.0
1666106400,0,2022-10-18 15:20:00,237.399993,237.520004,236.195007,236.309997,346414.0
1666106700,0,2022-10-18 15:25:00,236.289993,236.628005,235.970001,236.559997,382226.0
1666107000,0,2022-10-18 15:30:00,236.550003,236.740005,236.183502,236.520004,301151.0
1666107300,0,2022-10-18 15:35:00,236.529998,236.639999,235.380004,235.75,317311.0
1666107600,0,2022-10-18 15:40:00,235.779998,236.029998,235.369995,235.990005,352371.0
1666107900,0,2022-10-18 15:45:00,236.0,236.830001,235.880004,236.699996,252519.0
1666108200,0,2022-10-18 15:50:00,236.740005,237.179992,236.639999,237.0746,221356.0
1666108500,0,2022-10-18 15:55:00,237.074996,237.320007,236.86,237.25,233591.0
1666108800,0,2022-10-18 16:00:00,237.229995,237.380004,237.009994,237.380004,170836.0
1666109100,0,2022-10-18 16:05:00,237.380004,238.119995,236.919998,237.960006,362427.0
1666109400,0,2022-10-18 16:10:00,237.970001,238.289993,237.729995,238.059997,235122.0
1666109700,0,2022-10-18 16:15:00,238.059997,238.379898,237.759994,238.179992,246065.0
1666110000,0,2022-10-18 16:20:00,238.184997,238.270004,237.679992,237.729995,229099.0
1666110300,0,2022-10-18 16:25:00,237.720001,237.822906,237.421707,237.768997,181174.0
1666110600,0,2022-10-18 16:30:00,237.789993,238.048797,237.529998,237.940002,115806.0
1666110900,0,2022-10-18 16:35:00,237.940002,238.830001,237.940002,238.679992,234214.0
1666111200,0,2022-10-18 16:40:00,238.574996,239.050003,238.380004,238.397201,327007.0
1666111500,0,2022-10-18 16:45:00,238.399993,238.539993,238.070007,238.36,213714.0
1666111800,0,2022-10-18 16:50:00,238.350006,238.880004,238.330001,238.684997,182310.0
1666112100,0,2022-10-18 16:55:00,238.679992,238.729995,238.020004,238.160003,236712.0
1666112400,0,2022-10-18 17:00:00,238.160003,238.350006,236.899993,237.009994,309519.0
1666112700,0,2022-10-18 17:05:00,237.020004,237.785003,236.949996,237.440002,236235.0
1666113000,0,2022-10-18 17:10:00,237.463806,238.009994,237.320007,237.990097,135959.0
1666113300,0,2022-10-18 17:15:00,237.990005,238.029998,237.699996,237.820007,144028.0
1666113600,0,2022-10-18 17:20:00,237.830001,238.059997,237.440002,237.880004,162232.0
1666113900,0,2022-10-18 17:25:00,237.850006,238.470001,237.830001,238.240005,204394.0
1666114200,0,2022-10-18 17:30:00,238.229995,239.029998,238.050003,238.970001,209016.0
1666114500,0,2022-10-18 17:35:00,239.0,239.0,238.690002,238.949996,175369.0
1666114800,0,2022-10-18 17:40:00,238.949996,239.11,238.839996,238.954406,193053.0
1666115100,0,2022-10-18 17:45:00,238.990005,239.059997,238.347396,238.990005,150956.0
1666115400,0,2022-10-18 17:50:00,238.990005,239.160003,238.770004,239.039993,188980.0
1666115700,0,2022-10-18 17:55:00,239.029998,239.320007,238.910003,239.070007,176168.0
1666116000,0,2022-10-18 18:00:00,239.039993,239.190002,238.410003,238.475006,161523.0
1666116300,0,2022-10-18 18:05:00,238.470001,238.820007,238.240005,238.440002,151808.0
1666116600,0,2022-10-18 18:10:00,238.479995,238.850006,238.479293,238.769897,140375.0
1666116900,0,2022-10-18 18:15:00,238.759994,238.759994,238.25,238.350006,121277.0
1666117200,0,2022-10-18 18:20:00,238.354995,238.809997,238.220001,238.699996,123014.0
1666117500,0,2022-10-18 18:25:00,238.729995,238.755096,238.410003,238.649993,174339.0
1666117800,0,2022-10-18 18:30:00,238.660003,238.660003,238.289993,238.61,134104.0
1666118100,0,2022-10-18 18:35:00,238.619995,238.759994,237.649993,237.904998,225406.0
1666118400,0,2022-10-18 18:40:00,237.850006,238.020004,236.850006,236.910003,300075.0
1666118700,0,2022-10-18 18:45:00,236.899993,237.089996,236.220001,236.970001,330764.0
1666119000,0,2022-10-18 18:50:00,236.970001,237.529998,236.690002,237.490005,236091.0
1666119300,0,2022-10-18 18:55:00,237.470001,237.690002,237.190002,237.449996,211222.0
1666119600,0,2022-10-18 19:00:00,237.429992,237.520004,236.759994,237.0,217791.0
1666119900,0,2022-10-18 19:05:00,237.000106,237.380004,236.910003,236.940002,148222.0
1666120200,0,2022-10-18 19:10:00,236.959899,237.179992,236.600006,236.800003,154920.0
1666120500,0,2022-10-18 19:15:00,236.800003,237.320007,236.699996,237.210006,195269.0
1666120800,0,2022-10-18 19:20:00,237.199996,237.75,237.020004,237.645004,196560.0
1666121100,0,2022-10-18 19:25:00,237.672805,238.039993,237.490005,237.901397,169814.0
1666121400,0,2022-10-18 19:30:00,237.899993,238.970001,237.830001,238.600006,368697.0
1666121700,0,2022-10-18 19:35:00,238.619995,238.679901,238.149993,238.440002,208538.0
1666122000,0,2022-10-18 19:40:00,238.470001,238.970001,238.350006,238.800003,289359.0
1666122300,0,2022-10-18 19:45:00,238.804992,238.820007,238.440093,238.660003,245457.0
1666122600,0,2022-10-18 19:50:00,238.639999,239.229995,238.130004,238.190002,385987.0
1666122900,0,2022-10-18 19:55:00,238.179992,238.61,237.839996,238.539993,1142448.0
1666186200,0,2022-10-19 13:30:00,237.039993,238.179595,236.660003,238.145492,934770.0
1666186500,0,2022-10-19 13:35:00,238.130004,238.570007,237.710006,237.934997,297020.0
1666186800,0,2022-10-19 13:40:00,237.919998,238.194305,236.509994,237.86,399980.0
1666187100,0,2022-10-19 13:45:00,237.839996,238.059997,236.960006,237.080001,308747.0
1666187400,0,2022-10-19 13:50:00,237.070007,238.440002,237.029998,238.059997,275380.0
1666187700,0,2022-10-19 13:55:00,237.985702,238.199996,236.951004,237.179992,635977.0
1666188000,0,2022-10-19 14:00:00,237.139999,237.509994,236.759994,237.460006,316881.0
1666188300,0,2022-10-19 14:05:00,237.419998,238.205001,237.419998,237.910003,290165.0
1666188600,0,2022-10-19 14:10:00,237.934997,238.505004,237.570007,238.330001,340838.0
1666188900,0,2022-10-19 14:15:00,238.339996,239.119995,238.339996,238.830001,315320.0
1666189200,0,2022-10-19 14:20:00,238.835006,239.61,238.800003,239.259994,270826.0
1666189500,0,2022-10-19 14:25:00,239.229995,239.36,238.880004,239.149993,206006.0
1666189800,0,2022-10-19 14:30:00,239.199996,239.479995,238.770004,238.919998,215147.0
1666190100,0,2022-10-19 14:35:00,238.899993,239.014495,238.61,238.839996,193305.0
1666190400,0,2022-10-19 14:40:00,238.809997,238.86,238.0,238.195007,186345.0
1666190700,0,2022-10-19 14:45:00,238.229995,238.699996,237.990005,238.220001,245861.0
1666191000,0,2022-10-19 14:50:00,238.190002,238.539993,237.710006,237.710006,228000.0
1666191300,0,2022-10-19 14:55:00,237.695007,237.889999,237.369995,237.780105,204659.0
1666191600,0,2022-10-19 15:00:00,237.785003,238.150497,237.350006,237.550003,147868.0
1666191900,0,2022-10-19 15:05:00,237.639999,238.139999,237.589996,237.930099,104285.0
1666192200,0,2022-10-19 15:10:00,237.970001,238.339996,237.770004,237.889999,228057.0
1666192500,0,2022-10-19 15:15:00,237.940002,238.289993,237.729995,238.020004,147892.0
1666192800,0,2022-10-19 15:20:00,238.029998,238.139999,237.542007,237.559997,118035.0
1666193100,0,2022-10-19 15:25:00,237.550003,237.580001,236.770004,236.880004,199373.0
1666193400,0,2022-10-19 15:30:00,236.889999,237.199996,236.520004,237.020004,199849.0
1666193700,0,2022-10-19 15:35:00,237.014999,237.520004,236.539993,237.520004,189825.0
1666194000,0,2022-10-19 15:40:00,237.520004,237.570007,236.770004,236.904998,152608.0
1666194300,0,2022-10-19 15:45:00,236.910003,237.270004,236.86,237.199996,256611.0
1666194600,0,2022-10-19 15:50:00,237.199996,237.850006,237.070007,237.600006,170717.0
1666194900,0,2022-10-19 15:55:00,237.600006,237.979995,237.300003,237.36,255313.0
1666195200,0,2022-10-19 16:00:00,237.309997,237.399993,236.970001,237.179992,199897.0
1666195500,0,2022-10-19 16:05:00,237.149993,237.300003,236.720001,237.020004,173891.0
1666195800,0,2022-10-19 16:10:00,237.009994,237.272399,236.789993,237.0,150963.0
1666196100,0,2022-10-19 16:15:00,236.990005,237.270004,236.75,237.204696,122665.0
1666196400,0,2022-10-19 16:20:00,237.25,237.309997,236.889999,237.009994,82797.0
1666196700,0,2022-10-19 16:25:00,237.0,237.080001,236.5,236.660003,155740.0
1666197000,0,2022-10-19 16:30:00,236.649993,237.039993,236.554992,236.770004,160510.0
1666197300,0,2022-10-19 16:35:00,236.759994,237.029998,236.419998,236.5,114791.0
1666197600,0,2022-10-19 16:40:00,236.5,236.534301,235.75,235.949996,282033.0
1666197900,0,2022-10-19 16:45:00,235.929992,236.020004,235.369995,235.5,252421.0
1666198200,0,2022-10-19 16:50:00,235.490005,235.938003,235.448394,235.7677,426861.0
1666198500,0,2022-10-19 16:55:00,235.740005,235.839996,235.470001,235.714996,191695.0
1666198800,0,2022-10-19 17:00:00,235.690002,235.850006,234.517593,234.589996,353374.0
1666199100,0,2022-10-19 17:05:00,234.609893,235.059997,234.289993,234.830001,472798.0
1666199400,0,2022-10-19 17:10:00,234.830001,235.070007,234.669998,234.979995,168991.0
1666199700,0,2022-10-19 17:15:00,234.990005,235.119995,234.770294,234.970001,162071.0
1666200000,0,2022-10-19 17:20:00,234.949996,235.25,234.800003,235.080001,176799.0
1666200300,0,2022-10-19 17:25:00,235.100006,235.490005,235.039993,235.112197,134253.0
1666200600,0,2022-10-19 17:30:00,235.119201,235.339996,234.910095,234.975006,106290.0
1666200900,0,2022-10-19 17:35:00,234.970001,235.210006,234.699996,234.699996,115990.0
1666201200,0,2022-10-19 17:40:00,234.700103,235.039993,234.550003,234.977798,115482.0
1666201500,0,2022-10-19 17:45:00,234.970001,235.080001,234.539993,234.619903,97350.0
1666201800,0,2022-10-19 17:50:00,234.619995,235.149993,234.509994,235.11,102321.0
1666202100,0,2022-10-19 17:55:00,235.139999,235.289993,234.889999,235.164993,87583.0
1666202400,0,2022-10-19 18:00:00,235.130004,235.740005,234.850006,235.554992,191153.0
1666202700,0,2022-10-19 18:05:00,235.559997,236.160003,235.350006,235.800003,171764.0
1666203000,0,2022-10-19 18:10:00,235.789993,236.059997,235.679992,235.960006,105611.0
1666203300,0,2022-10-19 18:15:00,235.979995,236.229995,235.779998,235.820007,152955.0
1666203600,0,2022-10-19 18:20:00,235.86,236.039993,235.759994,236.029998,76892.0
1666203900,0,2022-10-19 18:25:00,236.020004,236.240005,235.770004,236.130004,114479.0
1666204200,0,2022-10-19 18:30:00,236.139999,236.149993,235.820007,235.990005,101329.0
1666204500,0,2022-10-19 18:35:00,236.029998,236.100006,235.639999,235.669998,126078.0
1666204800,0,2022-10-19 18:40:00,235.679992,235.830001,235.350097,235.460006,130413.0
1666205100,0,2022-10-19 18:45:00,235.479995,235.61,235.100006,235.300003,181990.0
1666205400,0,2022-10-19 18:50:00,235.294998,235.320007,235.089996,235.190002,119592.0
1666205700,0,2022-10-19 18:55:00,235.190002,235.25,234.800003,234.820007,181470.0
1666206000,0,2022-10-19 19:00:00,234.830001,235.369995,234.675003,234.949996,253745.0
1666206300,0,2022-10-19 19:05:00,234.970001,235.330001,234.649993,235.324996,221856.0
1666206600,0,2022-10-19 19:10:00,235.339996,235.600006,235.190002,235.369995,181877.0
1666206900,0,2022-10-19 19:15:00,235.36,236.080001,235.309997,235.835006,213938.0
1666207200,0,2022-10-19 19:20:00,235.835006,236.0,235.529998,235.559997,153642.0
1666207500,0,2022-10-19 19:25:00,235.539993,235.86,235.320007,235.479995,136783.0
1666207800,0,2022-10-19 19:30:00,235.490493,235.630004,235.25,235.61,137613.0
1666208100,0,2022-10-19 19:35:00,235.660003,235.880004,235.460006,235.630004,153981.0
1666208400,0,2022-10-19 19:40:00,235.630004,235.985,235.61,235.899993,156948.0
1666208700,0,2022-10-19 19:45:00,235.880004,235.979995,235.440002,235.714996,227150.0
1666209000,0,2022-10-19 19:50:00,235.710006,236.240005,235.520004,236.2164,349631.0
1666209300,0,2022-10-19 19:55:00,236.190002,236.639999,236.080001,236.509994,755096.0
1666272600,0,2022-10-20 13:30:00,235.770004,237.600006,235.770004,236.630004,849155.0
1666272900,0,2022-10-20 13:35:00,236.559997,236.602493,235.710006,236.059997,372296.0
1666273200,0,2022-10-20 13:40:00,236.024993,237.839996,235.919998,237.725006,357023.0
1666273500,0,2022-10-20 13:45:00,237.759994,238.649993,237.539993,238.520401,458617.0
1666273800,0,2022-10-20 13:50:00,238.520004,239.36,238.229995,238.970001,357724.0
1666274100,0,2022-10-20 13:55:00,238.970001,239.199996,238.759994,238.889999,636492.0
1666274400,0,2022-10-20 14:00:00,238.910003,239.460006,238.539993,239.440002,276088.0
1666274700,0,2022-10-20 14:05:00,239.445007,240.240005,239.389999,240.059997,346994.0
1666275000,0,2022-10-20 14:10:00,240.070007,240.550003,239.583206,239.718505,218160.0
1666275300,0,2022-10-20 14:15:00,239.729995,240.910003,239.710006,240.719406,206419.0
1666275600,0,2022-10-20 14:20:00,240.740005,241.289993,240.740005,240.770004,238886.0
1666275900,0,2022-10-20 14:25:00,240.764999,241.130004,240.550003,241.029998,185212.0
1666276200,0,2022-10-20 14:30:00,241.039993,241.309997,239.770004,240.164993,319414.0
1666276500,0,2022-10-20 14:35:00,240.179992,240.389999,240.020004,240.259994,138474.0
1666276800,0,2022-10-20 14:40:00,240.250106,240.309997,239.779998,240.070007,137051.0
1666277100,0,2022-10-20 14:45:00,240.074996,240.304992,239.985,239.985,145725.0
1666277400,0,2022-10-20 14:50:00,239.960006,240.119995,239.539993,239.539993,136715.0
1666277700,0,2022-10-20 14:55:00,239.559997,240.559997,239.559997,240.399993,179406.0
1666278000,0,2022-10-20 15:00:00,240.399993,240.600006,239.770004,239.779998,141429.0
1666278300,0,2022-10-20 15:05:00,239.75,240.029998,239.630004,239.979995,139246.0
1666278600,0,2022-10-20 15:10:00,239.996994,240.059997,239.699996,239.86,128540.0
1666278900,0,2022-10-20 15:15:00,239.830001,239.889999,239.370101,239.459899,153345.0
1666279200,0,2022-10-20 15:20:00,239.449996,239.619995,239.240005,239.544998,125558.0
1666279500,0,2022-10-20 15:25:00,239.550994,239.649993,238.869995,239.289993,198146.0
1666279800,0,2022-10-20 15:30:00,239.279907,239.929992,239.240005,239.869995,151823.0
1666280100,0,2022-10-20 15:35:00,239.850097,240.330001,239.720001,239.880096,145214.0
1666280400,0,2022-10-20 15:40:00,239.910003,240.119995,239.759994,239.809997,117667.0
1666280700,0,2022-10-20 15:45:00,239.820007,240.0,239.588302,239.945007,139592.0
1666281000,0,2022-10-20 15:50:00,239.940002,240.220001,239.830001,239.940093,158554.0
1666281300,0,2022-10-20 15:55:00,239.959899,239.990005,239.460006,239.649993,156894.0
1666281600,0,2022-10-20 16:00:00,239.634994,239.649993,239.020904,239.130004,142966.0
1666281900,0,2022-10-20 16:05:00,239.110107,239.220001,238.240005,238.460006,176103.0
1666282200,0,2022-10-20 16:10:00,238.429992,238.720001,238.130004,238.529907,267508.0
1666282500,0,2022-10-20 16:15:00,238.479995,238.919998,238.399993,238.485,153964.0
1666282800,0,2022-10-20 16:20:00,238.520004,238.529998,237.86,238.009994,301343.0
1666283100,0,2022-10-20 16:25:00,238.020004,238.029998,237.350006,237.660003,208563.0
1666283400,0,2022-10-20 16:30:00,237.630004,237.990005,237.449996,237.539993,167465.0
1666283700,0,2022-10-20 16:35:00,237.539993,237.759994,237.059997,237.279998,157823.0
1666284000,0,2022-10-20 16:40:00,237.279998,237.580001,237.169998,237.289993,165491.0
1666284300,0,2022-10-20 16:45:00,237.289993,237.449996,236.889999,237.399993,148683.0
1666284600,0,2022-10-20 16:50:00,237.380004,237.690002,237.274993,237.619995,138870.0
1666284900,0,2022-10-20 16:55:00,237.589996,238.050003,237.490005,237.940002,113228.0
1666285200,0,2022-10-20 17:00:00,237.916595,238.169998,237.690002,238.099899,115886.0
1666285500,0,2022-10-20 17:05:00,238.095001,238.11,236.710006,236.929992,198980.0
1666285800,0,2022-10-20 17:10:00,236.910003,238.5,236.779998,237.159896,167009.0
1666286100,0,2022-10-20 17:15:00,237.130004,237.179992,236.770004,237.020004,110482.0
1666286400,0,2022-10-20 17:20:00,237.0,237.479995,236.809997,236.839996,193217.0
1666286700,0,2022-10-20 17:25:00,236.850006,237.25,236.810104,237.109603,135647.0
1666287000,0,2022-10-20 17:30:00,237.080001,237.130004,236.600006,236.679992,158369.0
1666287300,0,2022-10-20 17:35:00,236.710006,237.038696,236.600006,236.779205,116124.0
1666287600,0,2022-10-20 17:40:00,236.759994,236.759994,236.199996,236.3815,182658.0
1666287900,0,2022-10-20 17:45:00,236.395004,236.559997,235.744995,235.854995,255362.0
1666288200,0,2022-10-20 17:50:00,235.839996,236.039993,235.539993,235.679992,178445.0
1666288500,0,2022-10-20 17:55:00,235.669998,236.009994,235.350006,235.983596,152483.0
1666288800,0,2022-10-20 18:00:00,235.960006,236.106399,235.75,235.889999,104326.0
1666289100,0,2022-10-20 18:05:00,235.880004,235.940002,235.229995,235.509994,165288.0
1666289400,0,2022-10-20 18:10:00,235.539993,235.679992,235.029998,235.149993,209605.0
1666289700,0,2022-10-20 18:15:00,235.169906,235.779998,235.070007,235.690002,225440.0
1666290000,0,2022-10-20 18:20:00,235.690002,235.800003,235.25,235.369995,129553.0
1666290300,0,2022-10-20 18:25:00,235.380004,235.520004,235.197402,235.419998,106332.0
1666290600,0,2022-10-20 18:30:00,235.399993,235.990005,235.229995,235.899993,149350.0
1666290900,0,2022-10-20 18:35:00,235.896606,235.949996,235.535003,235.639999,124600.0
1666291200,0,2022-10-20 18:40:00,235.619995,235.649993,234.929992,234.981597,307703.0
1666291500,0,2022-10-20 18:45:00,234.983093,235.580001,234.869995,235.389999,317953.0
1666291800,0,2022-10-20 18:50:00,235.399993,235.949996,235.190002,235.800003,150408.0
1666292100,0,2022-10-20 18:55:00,235.789993,236.210006,235.720001,235.820007,172276.0
1666292400,0,2022-10-20 19:00:00,235.800003,236.059997,235.759994,235.838394,113288.0
1666292700,0,2022-10-20 19:05:00,235.820007,236.61,235.809997,236.448501,196493.0
1666293000,0,2022-10-20 19:10:00,236.460006,236.630004,236.25,236.580001,223999.0
1666293300,0,2022-10-20 19:15:00,236.580001,236.589996,236.074996,236.100006,196020.0
1666293600,0,2022-10-20 19:20:00,236.11,236.149993,235.669998,236.0,203361.0
1666293900,0,2022-10-20 19:25:00,236.009994,236.279998,235.729995,236.160003,324067.0
1666294200,0,2022-10-20 19:30:00,236.179992,236.179992,235.419998,235.509994,283028.0
1666294500,0,2022-10-20 19:35:00,235.490005,235.880004,235.380004,235.639999,857779.0
1666294800,0,2022-10-20 19:40:00,235.649993,236.119995,235.490005,236.050003,159842.0
1666295100,0,2022-10-20 19:45:00,236.029998,236.240005,235.669998,236.080001,241902.0
1666295400,0,2022-10-20 19:50:00,236.119995,236.960006,235.889999,236.509994,387642.0
1666295700,0,2022-10-20 19:55:00,236.470001,236.630004,235.979995,236.119995,764223.0
1666359000,0,2022-10-21 13:30:00,235.5,236.399993,234.530105,235.625,3210213.0
1666359300,0,2022-10-21 13:35:00,235.630004,236.259994,234.929992,236.100006,400085.0
1666359600,0,2022-10-21 13:40:00,236.130004,236.479995,235.089996,236.410003,425002.0
1666359900,0,2022-10-21 13:45:00,236.399993,237.179992,235.639999,236.380004,428431.0
1666360200,0,2022-10-21 13:50:00,236.440002,237.839996,235.880004,237.460006,260273.0
1666360500,0,2022-10-21 13:55:00,237.410095,238.0,236.729995,237.990005,318826.0
1666360800,0,2022-10-21 14:00:00,238.009994,238.169998,237.279998,237.740005,309036.0
1666361100,0,2022-10-21 14:05:00,237.75,238.75,237.630004,237.987503,309824.0
1666361400,0,2022-10-21 14:10:00,238.000106,238.399993,237.601898,238.399993,319557.0
1666361700,0,2022-10-21 14:15:00,238.389999,238.529998,237.600006,238.050003,236517.0
1666362000,0,2022-10-21 14:20:00,238.080001,238.320007,236.960006,237.139999,218696.0
1666362300,0,2022-10-21 14:25:00,237.149307,237.25,236.800003,236.934997,205535.0
1666362600,0,2022-10-21 14:30:00,236.949905,237.600006,236.759994,236.820007,210790.0
1666362900,0,2022-10-21 14:35:00,236.8199,237.020004,236.259994,236.740005,256746.0
1666363200,0,2022-10-21 14:40:00,236.720092,237.389999,236.550003,237.059997,158916.0
1666363500,0,2022-10-21 14:45:00,237.009994,237.570007,236.800003,237.419998,253768.0
1666363800,0,2022-10-21 14:50:00,237.4001,237.699996,237.0,237.139999,194899.0
1666364100,0,2022-10-21 14:55:00,237.190093,237.270004,235.899993,235.964996,199382.0
1666364400,0,2022-10-21 15:00:00,235.969894,236.11,235.11,235.600006,202089.0
1666364700,0,2022-10-21 15:05:00,235.649993,235.955902,235.389999,235.809997,216894.0
1666365000,0,2022-10-21 15:10:00,235.800094,236.350006,235.5,235.690002,197139.0
1666365300,0,2022-10-21 15:15:00,235.669998,236.210006,235.520004,235.779998,97924.0
1666365600,0,2022-10-21 15:20:00,235.770095,236.449996,235.369995,235.960006,226325.0
1666365900,0,2022-10-21 15:25:00,235.929992,236.800003,235.929992,236.479995,143136.0
1666366200,0,2022-10-21 15:30:00,236.520492,237.399993,236.445007,236.899993,185276.0
1666366500,0,2022-10-21 15:35:00,236.910507,237.050003,236.289993,236.410003,129766.0
1666366800,0,2022-10-21 15:40:00,236.490005,237.899993,236.279998,237.679992,179084.0
1666367100,0,2022-10-21 15:45:00,237.660003,238.070007,237.36,238.0,232047.0
1666367400,0,2022-10-21 15:50:00,238.000106,238.350006,237.580001,238.050003,179095.0
1666367700,0,2022-10-21 15:55:00,238.061798,238.990005,237.880004,238.990005,220837.0
1666368000,0,2022-10-21 16:00:00,238.979995,239.759994,238.940002,239.5,333604.0
1666368300,0,2022-10-21 16:05:00,239.479995,239.479995,238.830001,238.849792,153668.0
1666368600,0,2022-10-21 16:10:00,238.869995,238.960006,238.220001,238.820098,147581.0
1666368900,0,2022-10-21 16:15:00,238.869995,238.899993,238.199996,238.279998,115503.0
1666369200,0,2022-10-21 16:20:00,238.309997,238.779998,238.139999,238.699996,147678.0
1666369500,0,2022-10-21 16:25:00,238.713699,238.86,237.910003,238.058105,378413.0
1666369800,0,2022-10-21 16:30:00,238.050003,238.770004,237.914993,238.649993,101592.0
1666370100,0,2022-10-21 16:35:00,238.649993,239.210006,238.199996,238.419998,166517.0
1666370400,0,2022-10-21 16:40:00,238.381698,239.039993,238.381698,238.910003,96807.0
1666370700,0,2022-10-21 16:45:00,238.910003,239.580001,238.850006,239.369995,194103.0
1666371000,0,2022-10-21 16:50:00,239.389999,239.820007,239.380096,239.580001,112122.0
1666371300,0,2022-10-21 16:55:00,239.559997,239.619995,238.990005,239.179992,117875.0
1666371600,0,2022-10-21 17:00:00,239.210006,239.850006,239.11,239.710006,145196.0
1666371900,0,2022-10-21 17:05:00,239.720001,239.830001,239.270004,239.410003,463184.0
1666372200,0,2022-10-21 17:10:00,239.399993,239.649993,239.330001,239.595092,192426.0
1666372500,0,2022-10-21 17:15:00,239.580093,240.100006,239.36,239.990005,232778.0
1666372800,0,2022-10-21 17:20:00,239.950103,240.255004,239.460006,239.550003,248161.0
1666373100,0,2022-10-21 17:25:00,239.522201,240.089996,239.473098,239.889999,117642.0
1666373400,0,2022-10-21 17:30:00,239.880004,240.699996,239.86,240.059997,183452.0
1666373700,0,2022-10-21 17:35:00,240.050003,240.240097,239.839996,240.119995,95225.0
1666374000,0,2022-10-21 17:40:00,240.125,240.729995,240.11,240.429992,178783.0
1666374300,0,2022-10-21 17:45:00,240.410003,240.770004,240.410003,240.770004,148472.0
1666374600,0,2022-10-21 17:50:00,240.779998,241.100006,240.710006,240.899993,195381.0
1666374900,0,2022-10-21 17:55:00,240.888305,241.179992,240.848495,241.039993,131739.0
1666375200,0,2022-10-21 18:00:00,241.050003,241.350006,241.004302,241.279998,134391.0
1666375500,0,2022-10-21 18:05:00,241.270004,241.880004,241.25,241.770004,242327.0
1666375800,0,2022-10-21 18:10:00,241.779998,241.979995,241.449996,241.5,249285.0
1666376100,0,2022-10-21 18:15:00,241.499694,241.639999,240.800003,241.047805,414291.0
1666376400,0,2022-10-21 18:20:00,241.029998,241.289993,240.884994,240.919998,141261.0
1666376700,0,2022-10-21 18:25:00,240.940002,241.059997,240.639999,241.029998,164555.0
1666377000,0,2022-10-21 18:30:00,241.039993,241.485,241.039993,241.160003,185037.0
1666377300,0,2022-10-21 18:35:00,241.149993,241.25,240.770004,241.119995,133673.0
1666377600,0,2022-10-21 18:40:00,241.089996,241.294998,240.770004,240.770004,112261.0
1666377900,0,2022-10-21 18:45:00,240.759994,240.970001,240.600006,240.970001,133766.0
1666378200,0,2022-10-21 18:50:00,240.979995,241.039993,240.529998,240.559997,157063.0
1666378500,0,2022-10-21 18:55:00,240.580001,241.139999,240.570007,241.139999,152564.0
1666378800,0,2022-10-21 19:00:00,241.149993,241.619995,241.020095,241.440002,217050.0
1666379100,0,2022-10-21 19:05:00,241.432693,241.490005,241.169998,241.286407,199773.0
1666379400,0,2022-10-21 19:10:00,241.279998,241.919998,241.160003,241.910003,186513.0
1666379700,0,2022-10-21 19:15:00,241.914993,242.199996,241.789993,242.089996,260794.0
1666380000,0,2022-10-21 19:20:00,242.080001,242.169998,241.889999,242.169998,262049.0
1666380300,0,2022-10-21 19:25:00,242.179992,242.440002,242.149993,242.389999,194386.0
1666380600,0,2022-10-21 19:30:00,242.380096,242.570007,241.929992,242.070007,330138.0
1666380900,0,2022-10-21 19:35:00,242.070007,242.330001,241.875,242.304992,286221.0
1666381200,0,2022-10-21 19:40:00,242.300003,242.659896,242.220001,242.479995,341032.0
1666381500,0,2022-10-21 19:45:00,242.470001,242.529998,242.169998,242.399993,400002.0
1666381800,0,2022-10-21 19:50:00,242.339996,243.0,242.259994,242.567993,620986.0
1666382100,0,2022-10-21 19:55:00,242.539993,242.539993,241.929992,242.119003,1176133.0
1666618200,0,2022-10-24 13:30:00,243.648895,243.754699,241.5,241.778305,1444438.0
1666618500,0,2022-10-24 13:35:00,241.779998,244.970001,241.729995,243.800003,590115.0
1666618800,0,2022-10-24 13:40:00,243.770004,244.020004,243.111099,243.756195,516207.0
1666619100,0,2022-10-24 13:45:00,243.800003,245.729995,243.759994,244.729995,912303.0
1666619400,0,2022-10-24 13:50:00,244.710006,245.679992,244.380004,245.5,420038.0
1666619700,0,2022-10-24 13:55:00,245.570098,245.61,244.240097,244.630004,512800.0
1666620000,0,2022-10-24 14:00:00,244.619995,244.660003,242.869995,242.910003,513065.0
1666620300,0,2022-10-24 14:05:00,242.899993,243.569503,242.089996,242.154998,490670.0
1666620600,0,2022-10-24 14:10:00,242.149993,242.910003,242.020004,242.729995,396396.0
1666620900,0,2022-10-24 14:15:00,242.75,242.929992,241.970001,242.764999,276512.0
1666621200,0,2022-10-24 14:20:00,242.759994,242.759994,241.294998,241.610397,328542.0
1666621500,0,2022-10-24 14:25:00,241.649902,242.570007,241.499893,242.479995,379309.0
1666621800,0,2022-10-24 14:30:00,242.485,243.100006,242.274993,242.949996,341058.0
1666622100,0,2022-10-24 14:35:00,242.949996,243.940002,242.880004,243.603607,394032.0
1666622400,0,2022-10-24 14:40:00,243.589996,243.830001,242.830001,243.279998,239990.0
1666622700,0,2022-10-24 14:45:00,243.25,243.559997,242.820007,243.059997,180123.0
1666623000,0,2022-10-24 14:50:00,243.070007,244.179992,243.059997,243.875198,309998.0
1666623300,0,2022-10-24 14:55:00,243.869995,243.910003,243.339996,243.721893,184117.0
1666623600,0,2022-10-24 15:00:00,243.880004,244.259994,243.800796,243.839996,358066.0
1666623900,0,2022-10-24 15:05:00,243.800003,244.289993,243.470001,243.61,177226.0
1666624200,0,2022-10-24 15:10:00,243.639999,244.190002,243.470001,244.080001,202846.0
1666624500,0,2022-10-24 15:15:00,244.059997,244.440002,243.369995,243.779495,324628.0
1666624800,0,2022-10-24 15:20:00,243.800003,244.419998,243.800003,244.210006,154815.0
1666625100,0,2022-10-24 15:25:00,244.220001,244.597198,243.8871,244.520004,201493.0
1666625400,0,2022-10-24 15:30:00,244.479904,244.600006,244.130004,244.520004,124404.0
1666625700,0,2022-10-24 15:35:00,244.550003,245.210006,244.399993,245.009994,282873.0
1666626000,0,2022-10-24 15:40:00,245.044998,245.309997,244.759994,244.835006,350783.0
1666626300,0,2022-10-24 15:45:00,244.839996,244.899993,244.36,244.809997,183094.0
1666626600,0,2022-10-24 15:50:00,244.815002,245.75,244.770004,245.660003,345742.0
1666626900,0,2022-10-24 15:55:00,245.660003,245.839996,245.429992,245.770004,207142.0
1666627200,0,2022-10-24 16:00:00,245.770004,246.050003,245.320007,245.380294,230703.0
1666627500,0,2022-10-24 16:05:00,245.373092,245.660003,245.270004,245.315002,175011.0
1666627800,0,2022-10-24 16:10:00,245.330001,245.940002,245.300003,245.889999,162742.0
1666628100,0,2022-10-24 16:15:00,245.875,246.699996,245.875,246.529998,353114.0
1666628400,0,2022-10-24 16:20:00,246.550003,246.639999,246.100006,246.529998,229778.0
1666628700,0,2022-10-24 16:25:00,246.520004,246.61,246.11,246.125,199442.0
1666629000,0,2022-10-24 16:30:00,246.130004,246.190002,245.699996,245.845001,148306.0
1666629300,0,2022-10-24 16:35:00,245.830001,245.990005,245.589996,245.589996,125082.0
1666629600,0,2022-10-24 16:40:00,245.589996,245.970001,245.479995,245.970001,106800.0
1666629900,0,2022-10-24 16:45:00,245.959899,246.119995,245.789993,245.9552,120600.0
1666630200,0,2022-10-24 16:50:00,245.960006,246.300003,245.850006,246.279998,106679.0
1666630500,0,2022-10-24 16:55:00,246.270202,246.399993,246.020004,246.050003,137270.0
1666630800,0,2022-10-24 17:00:00,246.050003,246.077499,245.649993,245.899993,136546.0
1666631100,0,2022-10-24 17:05:00,245.910003,246.024993,245.600006,245.979995,109679.0
1666631400,0,2022-10-24 17:10:00,245.985,245.990005,245.309997,245.460006,128197.0
1666631700,0,2022-10-24 17:15:00,245.449996,245.673004,245.300003,245.395004,202787.0
1666632000,0,2022-10-24 17:20:00,245.410003,245.419998,244.86,245.11,175648.0
1666632300,0,2022-10-24 17:25:00,245.11,245.259994,244.910003,245.11,137319.0
1666632600,0,2022-10-24 17:30:00,245.070007,245.289993,244.820007,245.210006,120862.0
1666632900,0,2022-10-24 17:35:00,245.210006,245.330001,245.009994,245.279998,124840.0
1666633200,0,2022-10-24 17:40:00,245.303207,245.770004,245.303207,245.660003,169161.0
1666633500,0,2022-10-24 17:45:00,245.684997,245.820007,245.362792,245.600006,100688.0
1666633800,0,2022-10-24 17:50:00,245.588699,245.690002,245.36,245.544998,106642.0
1666634100,0,2022-10-24 17:55:00,245.550003,245.690002,245.199996,245.289993,85421.0
1666634400,0,2022-10-24 18:00:00,245.289993,245.839996,245.195007,245.809997,173721.0
1666634700,0,2022-10-24 18:05:00,245.809997,245.964996,245.710006,245.850006,96886.0
1666635000,0,2022-10-24 18:10:00,245.86,246.059997,245.789993,245.994903,112172.0
1666635300,0,2022-10-24 18:15:00,245.981002,246.132507,245.929992,246.050003,128833.0
1666635600,0,2022-10-24 18:20:00,246.0475,246.139999,245.865005,246.119995,138320.0
1666635900,0,2022-10-24 18:25:00,246.119995,246.380004,246.009994,246.220001,151853.0
1666636200,0,2022-10-24 18:30:00,246.210006,246.440002,246.179992,246.369995,122237.0
1666636500,0,2022-10-24 18:35:00,246.375,246.460006,246.210098,246.410003,130671.0
1666636800,0,2022-10-24 18:40:00,246.419998,247.065002,246.220001,246.889999,278825.0
1666637100,0,2022-10-24 18:45:00,246.910003,247.070007,246.649993,247.014999,199401.0
1666637400,0,2022-10-24 18:50:00,247.009994,247.020004,246.600006,246.754196,212941.0
1666637700,0,2022-10-24 18:55:00,246.75,247.149993,246.580001,247.113204,251618.0
1666638000,0,2022-10-24 19:00:00,247.169998,247.630004,247.020004,247.5,307992.0
1666638300,0,2022-10-24 19:05:00,247.490005,247.649993,247.309997,247.429992,201641.0
1666638600,0,2022-10-24 19:10:00,247.429992,247.600006,247.350006,247.4635,212310.0
1666638900,0,2022-10-24 19:15:00,247.460006,247.839996,247.410003,247.675003,273211.0
1666639200,0,2022-10-24 19:20:00,247.669998,247.669998,247.220001,247.36,253507.0
1666639500,0,2022-10-24 19:25:00,247.365493,247.529998,247.199996,247.259994,225102.0
1666639800,0,2022-10-24 19:30:00,247.270004,247.429992,246.960006,247.104995,238981.0
1666640100,0,2022-10-24 19:35:00,247.11,247.229995,246.949996,247.070007,257734.0
1666640400,0,2022-10-24 19:40:00,247.085006,247.160003,246.954498,247.050003,229239.0
1666640700,0,2022-10-24 19:45:00,247.050003,247.232803,246.800003,246.820007,331782.0
1666641000,0,2022-10-24 19:50:00,246.830001,246.990005,246.410003,246.472396,535063.0
1666641300,0,2022-10-24 19:55:00,246.470001,247.520004,246.470001,247.320007,1069444.0
1666704600,0,2022-10-25 13:30:00,247.259994,248.399993,247.240005,247.809997,1654791.0
1666704900,0,2022-10-25 13:35:00,247.820007,247.979995,246.320007,246.369995,688134.0
1666705200,0,2022-10-25 13:40:00,246.440002,246.899993,245.830001,246.770004,562263.0
1666705500,0,2022-10-25 13:45:00,246.774993,248.399993,246.774993,248.399993,656083.0
1666705800,0,2022-10-25 13:50:00,248.410003,249.050003,248.054992,248.916198,682052.0
1666706100,0,2022-10-25 13:55:00,248.889999,249.789993,248.800003,249.464996,631600.0
1666706400,0,2022-10-25 14:00:00,249.490005,249.699996,248.580001,249.240005,396173.0
1666706700,0,2022-10-25 14:05:00,249.240005,249.25,248.61,249.11,272091.0
1666707000,0,2022-10-25 14:10:00,249.100006,249.309997,248.559997,248.899993,274713.0
1666707300,0,2022-10-25 14:15:00,248.880004,249.324707,248.354507,248.550003,344791.0
1666707600,0,2022-10-25 14:20:00,248.550003,248.729995,248.25,248.720001,248030.0
1666707900,0,2022-10-25 14:25:00,248.710006,248.949996,248.600006,248.759994,349305.0
1666708200,0,2022-10-25 14:30:00,248.764999,248.809997,248.169998,248.469406,331282.0
1666708500,0,2022-10-25 14:35:00,248.454605,248.479995,247.740005,247.929992,372507.0
1666708800,0,2022-10-25 14:40:00,247.949996,248.7471,247.910003,248.660003,219538.0
1666709100,0,2022-10-25 14:45:00,248.669998,249.190002,248.610794,249.190002,164161.0
1666709400,0,2022-10-25 14:50:00,249.449996,249.529998,249.085098,249.214996,483451.0
1666709700,0,2022-10-25 14:55:00,249.160003,249.350006,248.559997,248.589996,241360.0
1666710000,0,2022-10-25 15:00:00,248.630004,248.873199,248.320007,248.873199,309667.0
1666710300,0,2022-10-25 15:05:00,248.865005,249.570007,248.800003,249.449996,324554.0
1666710600,0,2022-10-25 15:10:00,249.470001,249.5,248.910003,248.979995,233862.0
1666710900,0,2022-10-25 15:15:00,248.990005,249.389999,248.929992,249.289993,220132.0
1666711200,0,2022-10-25 15:20:00,249.300003,249.429992,249.100006,249.354995,179296.0
1666711500,0,2022-10-25 15:25:00,249.339996,249.710006,249.220001,249.654098,183997.0
1666711800,0,2022-10-25 15:30:00,249.630004,249.759994,249.384994,249.559997,371250.0
1666712100,0,2022-10-25 15:35:00,249.529998,249.828994,249.445007,249.828994,212844.0
1666712400,0,2022-10-25 15:40:00,249.800003,249.800003,249.440002,249.725006,227108.0
1666712700,0,2022-10-25 15:45:00,249.729995,249.949996,249.490005,249.929992,280666.0
1666713000,0,2022-10-25 15:50:00,249.919998,249.990005,249.75,249.975006,223957.0
1666713300,0,2022-10-25 15:55:00,249.960006,250.0,249.559997,249.75,208741.0
1666713600,0,2022-10-25 16:00:00,249.779998,249.899993,249.410003,249.550003,255034.0
1666713900,0,2022-10-25 16:05:00,249.729904,249.869995,249.550003,249.690002,182963.0
1666714200,0,2022-10-25 16:10:00,249.660003,249.665802,249.460098,249.580001,177735.0
1666714500,0,2022-10-25 16:15:00,249.589996,249.809997,249.429992,249.809997,158780.0
1666714800,0,2022-10-25 16:20:00,249.830001,249.830001,249.509994,249.639999,163410.0
1666715100,0,2022-10-25 16:25:00,249.630004,249.899993,249.539993,249.889999,179939.0
1666715400,0,2022-10-25 16:30:00,249.889999,249.952301,249.570007,249.570007,170371.0
1666715700,0,2022-10-25 16:35:00,249.609893,249.675003,249.130004,249.210006,185870.0
1666716000,0,2022-10-25 16:40:00,249.175003,249.379898,249.089996,249.330001,172336.0
1666716300,0,2022-10-25 16:45:00,249.339996,249.380004,248.800003,248.970001,273264.0
1666716600,0,2022-10-25 16:50:00,248.919998,249.11,248.889999,248.968505,203134.0
1666716900,0,2022-10-25 16:55:00,248.960006,249.0,248.781402,248.880004,174646.0
1666717200,0,2022-10-25 17:00:00,248.869995,249.179992,248.330001,248.339996,263066.0
1666717500,0,2022-10-25 17:05:00,248.339996,248.800003,248.259994,248.589996,292452.0
1666717800,0,2022-10-25 17:10:00,248.570007,248.720001,248.304992,248.349899,176380.0
1666718100,0,2022-10-25 17:15:00,248.339996,248.639999,248.160003,248.339996,254468.0
1666718400,0,2022-10-25 17:20:00,248.352493,248.729995,248.330001,248.710006,146013.0
1666718700,0,2022-10-25 17:25:00,248.714996,249.070007,248.690002,249.007095,168618.0
1666719000,0,2022-10-25 17:30:00,249.0,249.410003,248.979995,249.125,261224.0
1666719300,0,2022-10-25 17:35:00,249.125,249.147994,248.539993,248.589996,145818.0
1666719600,0,2022-10-25 17:40:00,248.619995,248.830001,248.5,248.679992,149537.0
1666719900,0,2022-10-25 17:45:00,248.669998,248.809997,248.529998,248.710006,127366.0
1666720200,0,2022-10-25 17:50:00,248.714996,248.940002,248.600006,248.9122,143175.0
1666720500,0,2022-10-25 17:55:00,248.929992,249.169998,248.720001,249.119995,178019.0
1666720800,0,2022-10-25 18:00:00,249.119995,249.419998,249.044998,249.309997,204050.0
1666721100,0,2022-10-25 18:05:00,249.309997,249.679992,249.219406,249.630004,209108.0
1666721400,0,2022-10-25 18:10:00,249.630004,249.740005,249.509994,249.649993,188147.0
1666721700,0,2022-10-25 18:15:00,249.660003,249.890792,249.559997,249.800003,154096.0
1666722000,0,2022-10-25 18:20:00,249.789993,249.989501,249.720001,249.964996,209266.0
1666722300,0,2022-10-25 18:25:00,249.960006,250.11,249.830001,249.910003,410108.0
1666722600,0,2022-10-25 18:30:00,249.903594,249.990005,249.679992,249.990005,204692.0
1666722900,0,2022-10-25 18:35:00,249.990005,250.029998,249.809997,249.869995,187473.0
1666723200,0,2022-10-25 18:40:00,249.86,249.990005,249.360107,249.639999,309824.0
1666723500,0,2022-10-25 18:45:00,249.639999,249.639999,249.229995,249.309997,188797.0
1666723800,0,2022-10-25 18:50:00,249.316497,249.720001,249.315002,249.669403,155737.0
1666724100,0,2022-10-25 18:55:00,249.664993,249.725006,249.410003,249.531997,215976.0
1666724400,0,2022-10-25 19:00:00,249.529998,249.699996,249.350006,249.699996,231888.0
1666724700,0,2022-10-25 19:05:00,249.720001,250.050003,249.669998,249.989898,305211.0
1666725000,0,2022-10-25 19:10:00,249.970001,249.987304,249.780105,249.919998,259874.0
1666725300,0,2022-10-25 19:15:00,249.910003,250.038406,249.770004,249.789993,246803.0
1666725600,0,2022-10-25 19:20:00,249.779998,249.889999,249.470001,249.86,337540.0
1666725900,0,2022-10-25 19:25:00,249.869995,250.320007,249.869995,250.289993,418476.0
1666726200,0,2022-10-25 19:30:00,250.294998,250.639999,250.160003,250.480102,447130.0
1666726500,0,2022-10-25 19:35:00,250.479995,250.630004,250.289993,250.529998,392928.0
1666726800,0,2022-10-25 19:40:00,250.529998,250.529998,250.100006,250.300003,494594.0
1666727100,0,2022-10-25 19:45:00,250.289993,250.309997,250.0,250.149993,569728.0
1666727400,0,2022-10-25 19:50:00,250.139999,250.639999,249.820007,250.119995,823985.0
1666727700,0,2022-10-25 19:55:00,250.119995,251.039993,250.059997,250.759994,1176696.0
1666791000,0,2022-10-26 13:30:00,231.169998,232.184997,230.25,231.675003,8426418.0
1666791300,0,2022-10-26 13:35:00,231.0,231.577606,230.479995,230.949996,3116369.0
1666791600,0,2022-10-26 13:40:00,230.75,232.054992,230.449996,231.861999,2810849.0
1666791900,0,2022-10-26 13:45:00,232.0,233.330001,231.869995,231.979995,2760176.0
1666792200,0,2022-10-26 13:50:00,232.0,232.014999,231.119995,231.119995,2040008.0
1666792500,0,2022-10-26 13:55:00,231.5,231.570007,231.009994,231.119995,1654906.0
1666792800,0,2022-10-26 14:00:00,231.130004,232.100006,231.100006,231.679992,2125426.0
1666793100,0,2022-10-26 14:05:00,231.679992,231.684997,230.850006,231.085006,1681598.0
1666793400,0,2022-10-26 14:10:00,231.059997,233.242492,230.970001,233.029998,1662332.0
1666793700,0,2022-10-26 14:15:00,233.050003,233.660003,232.589996,233.320007,1616550.0
1666794000,0,2022-10-26 14:20:00,233.320007,233.339996,232.119995,232.460006,978770.0
1666794300,0,2022-10-26 14:25:00,232.410003,233.550003,232.320007,233.539993,933340.0
1666794600,0,2022-10-26 14:30:00,233.830001,234.779998,233.820007,234.589996,1403468.0
1666794900,0,2022-10-26 14:35:00,234.574996,236.449996,234.470001,236.061996,1778974.0
1666795200,0,2022-10-26 14:40:00,236.060104,237.229995,235.919998,237.047103,2165951.0
1666795500,0,2022-10-26 14:45:00,237.039993,237.160003,236.029998,236.089996,1743187.0
1666795800,0,2022-10-26 14:50:00,236.070007,236.130004,235.369995,235.649993,1185987.0
1666796100,0,2022-10-26 14:55:00,235.627502,235.740005,235.130004,235.220001,879745.0
1666796400,0,2022-10-26 15:00:00,235.25,236.149993,235.25,235.770004,775899.0
1666796700,0,2022-10-26 15:05:00,235.75,236.36,235.509994,236.021606,723365.0
1666797000,0,2022-10-26 15:10:00,236.035003,236.471801,235.809997,236.450607,700947.0
1666797300,0,2022-10-26 15:15:00,236.440795,236.770004,235.949996,236.440002,999416.0
1666797600,0,2022-10-26 15:20:00,236.399993,236.789993,236.330001,236.471893,612650.0
1666797900,0,2022-10-26 15:25:00,236.449996,237.130004,236.449996,236.950103,754896.0
1666798200,0,2022-10-26 15:30:00,236.964996,237.535003,236.86,237.410003,738839.0
1666798500,0,2022-10-26 15:35:00,237.410003,237.690002,237.080001,237.630004,645358.0
1666798800,0,2022-10-26 15:40:00,237.649993,238.264007,237.429992,238.167205,714126.0
1666799100,0,2022-10-26 15:45:00,238.160003,238.210006,237.199996,237.270004,778460.0
1666799400,0,2022-10-26 15:50:00,237.259994,237.320205,236.309997,236.570007,897625.0
1666799700,0,2022-10-26 15:55:00,236.570007,236.949996,236.449996,236.524993,969619.0
1666800000,0,2022-10-26 16:00:00,236.520004,236.579498,236.134994,236.279998,565762.0
1666800300,0,2022-10-26 16:05:00,236.270004,236.449996,235.649993,235.667297,670467.0
1666800600,0,2022-10-26 16:10:00,235.649993,236.029998,235.514999,235.559997,476052.0
1666800900,0,2022-10-26 16:15:00,235.550003,236.75,235.509994,236.625,718885.0
1666801200,0,2022-10-26 16:20:00,236.630004,236.75,236.380004,236.550003,500352.0
1666801500,0,2022-10-26 16:25:00,236.539993,236.589996,236.020004,236.240005,690882.0
1666801800,0,2022-10-26 16:30:00,236.240005,236.830001,236.11,236.604995,404068.0
1666802100,0,2022-10-26 16:35:00,236.609893,237.169998,236.470001,236.699996,470351.0
1666802400,0,2022-10-26 16:40:00,236.699996,236.75,235.892501,236.009994,413043.0
1666802700,0,2022-10-26 16:45:00,236.0,236.330001,235.320007,235.440002,461988.0
1666803000,0,2022-10-26 16:50:00,235.419998,235.720001,235.259994,235.330001,505924.0
1666803300,0,2022-10-26 16:55:00,235.404998,235.490005,234.820007,234.929992,782105.0
1666803600,0,2022-10-26 17:00:00,234.925003,235.0,234.419998,234.949996,598982.0
1666803900,0,2022-10-26 17:05:00,234.949996,235.100006,234.669998,234.740005,365476.0
1666804200,0,2022-10-26 17:10:00,234.740005,235.039993,234.179992,234.255004,528366.0
1666804500,0,2022-10-26 17:15:00,234.240097,234.449996,233.910003,234.199996,591951.0
1666804800,0,2022-10-26 17:20:00,234.195007,234.434005,233.759994,233.910003,390671.0
1666805100,0,2022-10-26 17:25:00,233.910003,233.934997,233.2901,233.440002,741243.0
1666805400,0,2022-10-26 17:30:00,233.460006,233.630004,233.272903,233.550003,435763.0
1666805700,0,2022-10-26 17:35:00,233.520004,234.289993,233.520004,234.229995,560183.0
1666806000,0,2022-10-26 17:40:00,234.235,234.938796,234.190093,234.889999,458827.0
1666806300,0,2022-10-26 17:45:00,234.880004,234.940002,234.509994,234.509994,346252.0
1666806600,0,2022-10-26 17:50:00,234.510101,234.925003,234.503601,234.899993,311027.0
1666806900,0,2022-10-26 17:55:00,234.899993,235.188995,234.690002,235.085998,278877.0
1666807200,0,2022-10-26 18:00:00,235.080001,235.779998,234.970001,235.589996,471636.0
1666807500,0,2022-10-26 18:05:00,235.580001,235.75,235.470001,235.544998,378183.0
1666807800,0,2022-10-26 18:10:00,235.509994,235.759994,235.070007,235.145004,482949.0
1666808100,0,2022-10-26 18:15:00,235.145004,235.149993,234.729995,234.729995,371688.0
1666808400,0,2022-10-26 18:20:00,234.729995,234.979995,234.630004,234.850006,333811.0
1666808700,0,2022-10-26 18:25:00,234.869995,235.050003,234.270004,234.389999,437592.0
1666809000,0,2022-10-26 18:30:00,234.380004,234.399993,234.070007,234.229995,349487.0
1666809300,0,2022-10-26 18:35:00,234.220001,234.289993,233.869995,233.979995,517353.0
1666809600,0,2022-10-26 18:40:00,233.979995,234.0,233.470001,233.470001,435256.0
1666809900,0,2022-10-26 18:45:00,233.484497,233.615005,233.300003,233.321792,499659.0
1666810200,0,2022-10-26 18:50:00,233.320098,233.369995,232.960006,233.25,530306.0
1666810500,0,2022-10-26 18:55:00,233.25,233.320007,232.990005,233.259994,473232.0
1666810800,0,2022-10-26 19:00:00,233.36,233.36,232.820007,232.899993,579838.0
1666811100,0,2022-10-26 19:05:00,232.889999,232.979995,232.669998,232.800003,680397.0
1666811400,0,2022-10-26 19:10:00,232.789993,232.820007,232.389999,232.735992,504181.0
1666811700,0,2022-10-26 19:15:00,232.740005,233.009994,232.611694,232.927001,600374.0
1666812000,0,2022-10-26 19:20:00,232.934997,232.999893,232.320007,232.440002,502192.0
1666812300,0,2022-10-26 19:25:00,232.509994,232.830001,232.389999,232.660003,561903.0
1666812600,0,2022-10-26 19:30:00,232.649993,232.880004,232.410003,232.509994,616967.0
1666812900,0,2022-10-26 19:35:00,232.520004,232.705001,232.479995,232.589996,544727.0
1666813200,0,2022-10-26 19:40:00,232.580001,233.220001,232.570007,232.889999,690752.0
1666813500,0,2022-10-26 19:45:00,232.899993,232.970001,232.279998,232.479995,931754.0
1666813800,0,2022-10-26 19:50:00,232.479995,232.559997,231.779998,232.022506,1318167.0
1666814100,0,2022-10-26 19:55:00,232.020004,232.020004,230.059997,231.240005,3735289.0
1666877400,0,2022-10-27 13:30:00,231.039993,233.690002,230.880004,231.094497,2289722.0
1666877700,0,2022-10-27 13:35:00,231.070007,231.399993,229.089996,229.259994,1474839.0
1666878000,0,2022-10-27 13:40:00,229.270004,229.330001,228.570007,228.949996,935663.0
1666878300,0,2022-10-27 13:45:00,228.929992,229.770004,228.130004,228.199996,927113.0
1666878600,0,2022-10-27 13:50:00,228.195007,228.339996,227.119995,227.210006,872464.0
1666878900,0,2022-10-27 13:55:00,227.220001,227.389999,226.809997,227.289993,799456.0
1666879200,0,2022-10-27 14:00:00,227.274993,227.535003,226.869995,227.529693,739627.0
1666879500,0,2022-10-27 14:05:00,227.510498,228.339996,227.445007,228.309997,645166.0
1666879800,0,2022-10-27 14:10:00,228.350006,229.11,228.0,228.779998,862840.0
1666880100,0,2022-10-27 14:15:00,228.789993,229.729995,228.61,229.690002,685197.0
1666880400,0,2022-10-27 14:20:00,229.699996,229.949996,229.438095,229.764999,569052.0
1666880700,0,2022-10-27 14:25:00,229.770004,230.619995,229.669998,230.210006,586186.0
1666881000,0,2022-10-27 14:30:00,230.200103,230.729995,229.530105,229.530105,444645.0
1666881300,0,2022-10-27 14:35:00,229.520004,229.759902,228.654098,228.979995,392303.0
1666881600,0,2022-10-27 14:40:00,228.949996,229.059997,228.339996,228.554992,377554.0
1666881900,0,2022-10-27 14:45:00,228.509994,228.889999,228.149993,228.169998,348517.0
1666882200,0,2022-10-27 14:50:00,228.169998,228.850006,228.149993,228.61,293032.0
1666882500,0,2022-10-27 14:55:00,228.580001,228.660003,227.850006,227.940994,378785.0
1666882800,0,2022-10-27 15:00:00,227.910003,228.365997,227.670593,228.214996,254901.0
1666883100,0,2022-10-27 15:05:00,228.240005,228.830001,227.960006,228.61,406257.0
1666883400,0,2022-10-27 15:10:00,228.61,229.059997,228.160095,228.190002,411718.0
1666883700,0,2022-10-27 15:15:00,228.160003,228.240005,227.529998,227.744995,256232.0
1666884000,0,2022-10-27 15:20:00,227.75,228.190002,227.61,228.029998,283407.0
1666884300,0,2022-10-27 15:25:00,228.014999,228.100006,227.570007,227.789993,256383.0
1666884600,0,2022-10-27 15:30:00,227.779998,228.320007,227.399993,227.953399,405088.0
1666884900,0,2022-10-27 15:35:00,227.940002,228.369995,227.199996,227.210006,426249.0
1666885200,0,2022-10-27 15:40:00,227.220001,227.520004,227.055404,227.274993,245371.0
1666885500,0,2022-10-27 15:45:00,227.264999,227.720001,227.050003,227.690002,257777.0
1666885800,0,2022-10-27 15:50:00,227.660003,227.720001,227.270004,227.419998,229851.0
1666886100,0,2022-10-27 15:55:00,227.429992,227.539993,227.149993,227.279998,304879.0
1666886400,0,2022-10-27 16:00:00,227.289993,227.449996,227.020004,227.205001,421545.0
1666886700,0,2022-10-27 16:05:00,227.199996,227.570007,227.119995,227.179992,316948.0
1666887000,0,2022-10-27 16:10:00,227.139999,227.190002,226.852005,226.919906,354579.0
1666887300,0,2022-10-27 16:15:00,226.899993,227.089996,226.300003,226.36,490481.0
1666887600,0,2022-10-27 16:20:00,226.350006,226.559997,226.050003,226.119995,364719.0
1666887900,0,2022-10-27 16:25:00,226.149993,226.240005,225.820007,225.830001,393619.0
1666888200,0,2022-10-27 16:30:00,225.8199,226.369995,225.779998,226.241394,393660.0
1666888500,0,2022-10-27 16:35:00,226.229995,226.350006,226.080001,226.229995,233033.0
1666888800,0,2022-10-27 16:40:00,226.220001,226.490005,226.169998,226.240005,214410.0
1666889100,0,2022-10-27 16:45:00,226.240005,226.720001,226.149993,226.619995,244791.0
1666889400,0,2022-10-27 16:50:00,226.619995,226.850006,226.520004,226.649993,233828.0
1666889700,0,2022-10-27 16:55:00,226.645004,226.779998,226.389999,226.61,209356.0
1666890000,0,2022-10-27 17:00:00,226.61,226.710006,226.169998,226.399993,285497.0
1666890300,0,2022-10-27 17:05:00,226.410003,227.490005,226.389999,227.389999,306646.0
1666890600,0,2022-10-27 17:10:00,227.389999,227.399993,227.100006,227.149398,270941.0
1666890900,0,2022-10-27 17:15:00,227.139999,227.320007,226.720001,227.218902,309873.0
1666891200,0,2022-10-27 17:20:00,227.220001,227.669998,227.169998,227.385406,248040.0
1666891500,0,2022-10-27 17:25:00,227.389999,227.410003,226.690002,226.75,306206.0
1666891800,0,2022-10-27 17:30:00,226.740005,226.800003,226.36,226.429992,321798.0
1666892100,0,2022-10-27 17:35:00,226.440002,226.729995,226.25,226.490005,234529.0
1666892400,0,2022-10-27 17:40:00,226.479995,226.919906,226.479995,226.889999,254075.0
1666892700,0,2022-10-27 17:45:00,226.895004,227.0,226.6436,226.788604,213548.0
1666893000,0,2022-10-27 17:50:00,226.789993,226.789993,226.554992,226.61,168137.0
1666893300,0,2022-10-27 17:55:00,226.61,226.809997,226.578994,226.669998,250910.0
1666893600,0,2022-10-27 18:00:00,226.675003,227.154998,226.653198,227.149993,270724.0
1666893900,0,2022-10-27 18:05:00,227.160003,227.220001,226.800003,226.86,208186.0
1666894200,0,2022-10-27 18:10:00,226.850494,227.139999,226.61,227.039993,222141.0
1666894500,0,2022-10-27 18:15:00,227.054992,227.100006,226.652694,226.929992,199575.0
1666894800,0,2022-10-27 18:20:00,226.910003,226.919998,226.583892,226.854003,158844.0
1666895100,0,2022-10-27 18:25:00,226.839996,226.929992,226.690002,226.764999,154315.0
1666895400,0,2022-10-27 18:30:00,226.755004,226.910003,226.539993,226.789993,171476.0
1666895700,0,2022-10-27 18:35:00,226.779998,226.804992,226.429992,226.520004,212867.0
1666896000,0,2022-10-27 18:40:00,226.514999,226.759994,226.389999,226.649993,274252.0
1666896300,0,2022-10-27 18:45:00,226.649993,226.669998,226.199996,226.235,252408.0
1666896600,0,2022-10-27 18:50:00,226.235,226.559997,226.229995,226.419998,260974.0
1666896900,0,2022-10-27 18:55:00,226.419998,226.529998,226.11,226.350006,270792.0
1666897200,0,2022-10-27 19:00:00,226.350006,227.0,226.322097,226.919998,1057051.0
1666897500,0,2022-10-27 19:05:00,226.910003,227.039993,226.11,226.179992,302668.0
1666897800,0,2022-10-27 19:10:00,226.199996,226.710006,226.100006,226.679992,307888.0
1666898100,0,2022-10-27 19:15:00,226.684997,226.880004,226.509994,226.669998,239983.0
1666898400,0,2022-10-27 19:20:00,226.660003,227.039993,226.580001,227.029998,326333.0
1666898700,0,2022-10-27 19:25:00,227.029998,227.429992,226.897796,227.289993,366241.0
1666899000,0,2022-10-27 19:30:00,227.270004,227.990005,227.089996,227.899993,518443.0
1666899300,0,2022-10-27 19:35:00,227.880004,227.889999,227.511993,227.591094,353889.0
1666899600,0,2022-10-27 19:40:00,227.580001,227.729995,227.36,227.470596,378344.0
1666899900,0,2022-10-27 19:45:00,227.479995,227.524993,227.149993,227.382507,419315.0
1666900200,0,2022-10-27 19:50:00,227.389999,227.710006,226.539993,226.729995,752728.0
1666900500,0,2022-10-27 19:55:00,226.740005,227.029998,226.490005,226.820007,1731080.0
1666963800,0,2022-10-28 13:30:00,227.0,228.800003,226.710006,228.440093,2077463.0
1666964100,0,2022-10-28 13:35:00,228.419998,229.690002,228.389999,228.869995,840320.0
1666964400,0,2022-10-28 13:40:00,228.896499,230.419998,228.890899,230.286102,821822.0
1666964700,0,2022-10-28 13:45:00,230.279998,230.940002,230.080001,230.470001,769200.0
1666965000,0,2022-10-28 13:50:00,230.470001,230.839492,229.925003,230.050003,1959418.0
1666965300,0,2022-10-28 13:55:00,230.029998,230.350006,229.190093,229.235,544683.0
1666965600,0,2022-10-28 14:00:00,229.279998,230.149993,228.559997,229.070007,728724.0
1666965900,0,2022-10-28 14:05:00,229.050003,230.179992,229.0,229.949996,496441.0
1666966200,0,2022-10-28 14:10:00,229.966903,230.086395,228.389999,229.600006,437985.0
1666966500,0,2022-10-28 14:15:00,229.61,230.580001,229.429992,229.958099,370052.0
1666966800,0,2022-10-28 14:20:00,229.929992,231.570007,229.86,231.5,729131.0
1666967100,0,2022-10-28 14:25:00,231.5,232.699996,231.440002,231.707305,736272.0
1666967400,0,2022-10-28 14:30:00,231.705001,232.639999,231.669998,232.449996,605664.0
1666967700,0,2022-10-28 14:35:00,232.460006,233.699996,232.419998,233.669998,708920.0
1666968000,0,2022-10-28 14:40:00,233.677398,234.979995,233.490005,234.729995,1200202.0
1666968300,0,2022-10-28 14:45:00,234.720001,235.190002,234.570602,234.770004,899350.0
1666968600,0,2022-10-28 14:50:00,234.779998,234.899993,233.300003,233.580001,698590.0
1666968900,0,2022-10-28 14:55:00,233.570007,233.690002,233.36,233.594406,271073.0
1666969200,0,2022-10-28 15:00:00,233.61,234.369995,233.384994,233.539993,746080.0
1666969500,0,2022-10-28 15:05:00,233.520004,234.139999,233.300094,233.914993,506282.0
1666969800,0,2022-10-28 15:10:00,233.929992,234.580001,233.529998,233.679992,400833.0
1666970100,0,2022-10-28 15:15:00,233.690002,233.86,233.270004,233.627197,333287.0
1666970400,0,2022-10-28 15:20:00,233.619995,233.904998,233.309494,233.429992,257855.0
1666970700,0,2022-10-28 15:25:00,233.414993,233.414993,232.699996,232.710006,353846.0
1666971000,0,2022-10-28 15:30:00,232.714996,232.850006,232.369995,232.5,463595.0
1666971300,0,2022-10-28 15:35:00,232.509994,233.160003,232.11,233.059997,361061.0
1666971600,0,2022-10-28 15:40:00,233.050003,233.145004,232.729995,233.128097,315625.0
1666971900,0,2022-10-28 15:45:00,233.145004,233.350006,232.929992,232.960006,218872.0
1666972200,0,2022-10-28 15:50:00,232.979995,233.009994,232.479995,232.619995,277672.0
1666972500,0,2022-10-28 15:55:00,232.619995,232.699996,232.350006,232.5,225491.0
1666972800,0,2022-10-28 16:00:00,232.5,232.820007,232.297805,232.309997,301050.0
1666973100,0,2022-10-28 16:05:00,232.309997,232.600006,231.720001,232.309997,379821.0
1666973400,0,2022-10-28 16:10:00,232.320007,232.820007,232.25,232.820007,184235.0
1666973700,0,2022-10-28 16:15:00,232.820007,233.429992,232.779998,233.350006,370291.0
1666974000,0,2022-10-28 16:20:00,233.330001,233.490005,233.070007,233.479995,260374.0
1666974300,0,2022-10-28 16:25:00,233.479995,233.559997,233.179992,233.479995,205033.0
1666974600,0,2022-10-28 16:30:00,233.470001,233.809997,233.429992,233.595001,227746.0
1666974900,0,2022-10-28 16:35:00,233.615005,233.644195,233.0,233.032501,200127.0
1666975200,0,2022-10-28 16:40:00,233.0,233.25,232.820007,233.050003,196542.0
1666975500,0,2022-10-28 16:45:00,233.050003,233.059997,232.699996,232.960006,233126.0
1666975800,0,2022-10-28 16:50:00,232.949996,233.149993,232.919998,233.089996,153291.0
1666976100,0,2022-10-28 16:55:00,233.080001,233.100006,232.839996,232.994995,152042.0
1666976400,0,2022-10-28 17:00:00,233.020004,233.399993,232.940002,233.149993,195282.0
1666976700,0,2022-10-28 17:05:00,233.119995,233.419998,233.089996,233.221603,212003.0
1666977000,0,2022-10-28 17:10:00,233.240005,233.300003,233.089996,233.286804,148128.0
1666977300,0,2022-10-28 17:15:00,233.289993,233.389999,233.190002,233.270004,156280.0
1666977600,0,2022-10-28 17:20:00,233.259994,233.419998,233.229995,233.350006,119422.0
1666977900,0,2022-10-28 17:25:00,233.354995,233.600006,233.25,233.464996,150336.0
1666978200,0,2022-10-28 17:30:00,233.470001,233.729995,233.460006,233.539993,193715.0
1666978500,0,2022-10-28 17:35:00,233.529998,233.699996,233.440002,233.615005,263098.0
1666978800,0,2022-10-28 17:40:00,233.619995,233.75,233.505004,233.529998,142904.0
1666979100,0,2022-10-28 17:45:00,233.530899,233.949996,233.530899,233.899993,314432.0
1666979400,0,2022-10-28 17:50:00,233.904998,234.039993,233.639999,233.86,220983.0
1666979700,0,2022-10-28 17:55:00,233.86,234.050003,233.725006,233.839996,250808.0
1666980000,0,2022-10-28 18:00:00,233.839996,234.160003,233.830001,234.059997,329669.0
1666980300,0,2022-10-28 18:05:00,234.050003,234.229995,233.910003,234.041595,164900.0
1666980600,0,2022-10-28 18:10:00,234.050003,234.139999,233.979995,234.139999,214889.0
1666980900,0,2022-10-28 18:15:00,234.130004,234.690002,234.085006,234.449996,260321.0
1666981200,0,2022-10-28 18:20:00,234.449996,234.748596,234.369995,234.559997,236143.0
1666981500,0,2022-10-28 18:25:00,234.559997,234.970001,234.559997,234.951507,368881.0
1666981800,0,2022-10-28 18:30:00,234.964996,235.690002,234.86,235.669998,524016.0
1666982100,0,2022-10-28 18:35:00,235.649993,235.830001,235.580001,235.699996,467210.0
1666982400,0,2022-10-28 18:40:00,235.710006,235.889999,235.550003,235.874893,398947.0
1666982700,0,2022-10-28 18:45:00,235.877502,236.240005,235.839996,236.070007,442622.0
1666983000,0,2022-10-28 18:50:00,236.089996,236.179992,235.509994,235.589996,382920.0
1666983300,0,2022-10-28 18:55:00,235.596405,235.794998,235.5,235.699996,300484.0
1666983600,0,2022-10-28 19:00:00,235.720001,235.850006,235.36,235.399993,298659.0
1666983900,0,2022-10-28 19:05:00,235.399993,235.639999,235.270004,235.570007,327920.0
1666984200,0,2022-10-28 19:10:00,235.570007,235.990005,235.560104,235.940002,303954.0
1666984500,0,2022-10-28 19:15:00,235.940002,235.960006,235.759994,235.949996,274960.0
1666984800,0,2022-10-28 19:20:00,235.955001,236.009994,235.729995,235.960006,332232.0
1666985100,0,2022-10-28 19:25:00,235.940002,236.309997,235.919998,236.259994,324637.0
1666985400,0,2022-10-28 19:30:00,236.25,236.399993,236.020004,236.345001,409321.0
1666985700,0,2022-10-28 19:35:00,236.350006,236.369995,235.969894,236.120697,388412.0
1666986000,0,2022-10-28 19:40:00,236.11,236.169998,235.929992,236.029998,429451.0
1666986300,0,2022-10-28 19:45:00,236.022003,236.25,235.910003,236.160003,537112.0
1666986600,0,2022-10-28 19:50:00,236.179992,236.600006,235.910003,236.100006,911661.0
1666986900,0,2022-10-28 19:55:00,236.119995,236.279998,234.570007,235.789993,2000070.0
1667223000,0,2022-10-31 13:30:00,233.759994,234.770004,233.044906,233.854995,1286450.0
1667223300,0,2022-10-31 13:35:00,233.830001,234.919998,233.600006,234.244995,476333.0
1667223600,0,2022-10-31 13:40:00,234.199996,234.654998,233.529998,234.570007,497490.0
1667223900,0,2022-10-31 13:45:00,234.61,234.639999,233.139999,233.139999,429219.0
1667224200,0,2022-10-31 13:50:00,233.139999,233.160003,231.850006,231.910003,536311.0
1667224500,0,2022-10-31 13:55:00,231.910003,232.330001,231.669998,232.179992,1152814.0
1667224800,0,2022-10-31 14:00:00,232.160003,233.259994,232.009994,232.794998,336703.0
1667225100,0,2022-10-31 14:05:00,232.820007,232.820007,232.059997,232.160003,218501.0
1667225400,0,2022-10-31 14:10:00,232.160003,232.490005,231.779998,232.169906,294165.0
1667225700,0,2022-10-31 14:15:00,232.139999,232.529998,231.919998,231.949996,317409.0
1667226000,0,2022-10-31 14:20:00,231.949996,231.979995,231.160003,231.399993,401175.0
1667226300,0,2022-10-31 14:25:00,231.399993,231.820007,231.149993,231.639999,254310.0
1667226600,0,2022-10-31 14:30:00,231.615005,231.880004,231.389999,231.460006,229402.0
1667226900,0,2022-10-31 14:35:00,231.460006,231.740005,231.199996,231.475006,223464.0
1667227200,0,2022-10-31 14:40:00,231.479995,231.880004,231.399993,231.869903,177036.0
1667227500,0,2022-10-31 14:45:00,231.858596,232.5,231.839996,232.039993,337320.0
1667227800,0,2022-10-31 14:50:00,232.017593,232.259994,231.850006,231.914993,171067.0
1667228100,0,2022-10-31 14:55:00,231.891403,232.210006,231.740005,231.970001,240432.0
1667228400,0,2022-10-31 15:00:00,231.949996,232.479995,231.949996,232.320007,208027.0
1667228700,0,2022-10-31 15:05:00,232.320007,233.080001,232.160003,232.774993,244981.0
1667229000,0,2022-10-31 15:10:00,232.779998,233.050003,232.699996,232.880004,201678.0
1667229300,0,2022-10-31 15:15:00,232.889999,233.020004,232.669998,232.779998,166171.0
1667229600,0,2022-10-31 15:20:00,232.785003,233.269897,232.574996,233.149993,332309.0
1667229900,0,2022-10-31 15:25:00,233.139999,233.509994,233.0401,233.350006,296136.0
1667230200,0,2022-10-31 15:30:00,233.36,233.490005,233.080001,233.405105,300232.0
1667230500,0,2022-10-31 15:35:00,233.389999,233.410003,232.949996,233.020004,173038.0
1667230800,0,2022-10-31 15:40:00,233.039993,233.669998,233.0,233.622894,220744.0
1667231100,0,2022-10-31 15:45:00,233.61,233.61,233.169998,233.550003,210201.0
1667231400,0,2022-10-31 15:50:00,233.548492,234.190002,233.449996,234.139999,271842.0
1667231700,0,2022-10-31 15:55:00,234.149993,234.160003,232.779998,233.320007,331117.0
1667232000,0,2022-10-31 16:00:00,233.350006,233.429992,233.070007,233.210006,106982.0
1667232300,0,2022-10-31 16:05:00,233.440002,233.449996,233.009994,233.020004,190762.0
1667232600,0,2022-10-31 16:10:00,233.039993,233.740005,233.039993,233.729995,166814.0
1667232900,0,2022-10-31 16:15:00,233.729995,234.410003,233.600006,233.990005,227915.0
1667233200,0,2022-10-31 16:20:00,233.990005,233.992004,233.369995,233.429992,225252.0
1667233500,0,2022-10-31 16:25:00,233.436904,233.639892,233.365005,233.470001,140178.0
1667233800,0,2022-10-31 16:30:00,233.475006,233.5,232.889999,232.979995,165780.0
1667234100,0,2022-10-31 16:35:00,232.960006,233.25,232.880004,233.125,134147.0
1667234400,0,2022-10-31 16:40:00,233.119995,233.169998,232.5,232.679992,178342.0
1667234700,0,2022-10-31 16:45:00,232.669998,232.710006,232.5,232.559997,108279.0
1667235000,0,2022-10-31 16:50:00,232.570007,232.820007,232.5,232.565002,135998.0
1667235300,0,2022-10-31 16:55:00,232.550003,232.830001,232.509994,232.770004,97197.0
1667235600,0,2022-10-31 17:00:00,232.779998,232.86,232.5,232.539993,157175.0
1667235900,0,2022-10-31 17:05:00,232.5,232.789993,232.330001,232.759994,236675.0
1667236200,0,2022-10-31 17:10:00,232.735,232.919998,232.619995,232.800003,126449.0
1667236500,0,2022-10-31 17:15:00,232.809997,233.270004,232.649993,233.25,150779.0
1667236800,0,2022-10-31 17:20:00,233.259994,233.5,233.135299,233.36,113158.0
1667237100,0,2022-10-31 17:25:00,233.367401,233.649993,233.164993,233.558303,125619.0
1667237400,0,2022-10-31 17:30:00,233.554992,233.839996,233.419998,233.820007,163057.0
1667237700,0,2022-10-31 17:35:00,233.815002,233.830001,233.580001,233.639999,128890.0
1667238000,0,2022-10-31 17:40:00,233.639999,233.675003,233.330001,233.470001,152161.0
1667238300,0,2022-10-31 17:45:00,233.479995,233.479995,233.119995,233.210006,137972.0
1667238600,0,2022-10-31 17:50:00,233.229995,233.320007,233.020004,233.119995,180176.0
1667238900,0,2022-10-31 17:55:00,233.130004,233.449996,233.100006,233.440002,135228.0
1667239200,0,2022-10-31 18:00:00,233.429992,233.660003,233.324996,233.429992,198417.0
1667239500,0,2022-10-31 18:05:00,233.429992,233.429992,232.970001,233.009994,171536.0
1667239800,0,2022-10-31 18:10:00,233.0,233.429992,232.949996,233.36,132006.0
1667240100,0,2022-10-31 18:15:00,233.330001,233.4402,233.070007,233.330001,134573.0
1667240400,0,2022-10-31 18:20:00,233.309997,233.410003,233.190002,233.259994,139740.0
1667240700,0,2022-10-31 18:25:00,233.240005,233.399993,233.199996,233.220001,133993.0
1667241000,0,2022-10-31 18:30:00,233.199996,233.539993,233.169998,233.470001,130306.0
1667241300,0,2022-10-31 18:35:00,233.449996,233.839996,233.320007,233.789993,181614.0
1667241600,0,2022-10-31 18:40:00,233.770004,233.770004,233.470001,233.520004,150287.0
1667241900,0,2022-10-31 18:45:00,233.5,233.639999,233.130004,233.149993,159392.0
1667242200,0,2022-10-31 18:50:00,233.145004,233.550003,233.0,233.520004,154755.0
1667242500,0,2022-10-31 18:55:00,233.509994,233.619995,232.904998,233.179992,181490.0
1667242800,0,2022-10-31 19:00:00,233.179992,233.220001,232.339996,232.369995,249401.0
1667243100,0,2022-10-31 19:05:00,232.36,232.550003,232.050003,232.11,186560.0
1667243400,0,2022-10-31 19:10:00,232.11,232.339996,232.11,232.289993,255564.0
1667243700,0,2022-10-31 19:15:00,232.279998,232.36,232.020004,232.151504,206907.0
1667244000,0,2022-10-31 19:20:00,232.149993,232.589996,232.020004,232.470001,223677.0
1667244300,0,2022-10-31 19:25:00,232.464996,232.729995,232.460006,232.639999,183540.0
1667244600,0,2022-10-31 19:30:00,232.639999,233.240005,232.559997,233.080001,415946.0
1667244900,0,2022-10-31 19:35:00,233.069198,233.179992,232.884994,233.125,267479.0
1667245200,0,2022-10-31 19:40:00,233.130004,233.270004,232.947494,232.964996,277782.0
1667245500,0,2022-10-31 19:45:00,232.949996,233.080001,232.600006,232.660003,296207.0
1667245800,0,2022-10-31 19:50:00,232.669998,232.720001,231.490005,231.839996,1050616.0
1667246100,0,2022-10-31 19:55:00,231.850006,232.380004,231.839996,232.25,1795439.0
1667309400,0,2022-11-01 13:30:00,234.600006,235.740005,233.639999,234.175003,1219116.0
1667309700,0,2022-11-01 13:35:00,234.180099,234.479995,233.75,233.910003,437665.0
1667310000,0,2022-11-01 13:40:00,233.925003,234.0,233.261795,233.339996,446386.0
1667310300,0,2022-11-01 13:45:00,233.345001,233.389999,231.794998,232.070007,623120.0
1667310600,0,2022-11-01 13:50:00,232.070007,232.080001,231.050003,231.100006,545546.0
1667310900,0,2022-11-01 13:55:00,231.100006,231.190002,230.320007,230.630004,688163.0
1667311200,0,2022-11-01 14:00:00,230.660003,230.910003,229.639999,229.740905,888133.0
1667311500,0,2022-11-01 14:05:00,229.779998,230.080001,228.770004,228.879898,485569.0
1667311800,0,2022-11-01 14:10:00,228.86,229.11,228.220001,228.419998,540641.0
1667312100,0,2022-11-01 14:15:00,228.399993,229.070007,228.300003,228.565002,433732.0
1667312400,0,2022-11-01 14:20:00,228.570007,229.470001,228.100006,229.0,572555.0
1667312700,0,2022-11-01 14:25:00,229.024993,229.789993,228.880401,229.774993,291695.0
1667313000,0,2022-11-01 14:30:00,229.809997,230.070007,229.25,230.0475,363321.0
1667313300,0,2022-11-01 14:35:00,230.029998,230.104995,229.460006,229.5,377556.0
1667313600,0,2022-11-01 14:40:00,229.470001,229.479995,228.5,228.756195,274133.0
1667313900,0,2022-11-01 14:45:00,228.759994,229.259994,228.220001,228.309997,294209.0
1667314200,0,2022-11-01 14:50:00,228.345001,229.0,228.119995,229.0,278987.0
1667314500,0,2022-11-01 14:55:00,228.979995,229.055694,228.330001,228.735,243673.0
1667314800,0,2022-11-01 15:00:00,228.759994,229.830001,228.639999,229.710006,313329.0
1667315100,0,2022-11-01 15:05:00,229.725006,230.190002,229.580001,230.039993,423982.0
1667315400,0,2022-11-01 15:10:00,230.039993,230.449996,229.949996,230.345001,330082.0
1667315700,0,2022-11-01 15:15:00,230.339996,230.589996,229.720001,229.740005,405441.0
1667316000,0,2022-11-01 15:20:00,229.740005,230.050003,229.460006,229.490005,266482.0
1667316300,0,2022-11-01 15:25:00,229.470001,230.119995,229.412796,230.070098,161408.0
1667316600,0,2022-11-01 15:30:00,230.089996,230.410003,229.758605,229.907104,197170.0
1667316900,0,2022-11-01 15:35:00,229.949996,230.154495,229.130004,229.429992,289756.0
1667317200,0,2022-11-01 15:40:00,229.410003,229.785003,229.080001,229.169998,193319.0
1667317500,0,2022-11-01 15:45:00,229.149993,229.499893,229.029998,229.369995,226976.0
1667317800,0,2022-11-01 15:50:00,229.340103,229.706604,229.179992,229.520004,237307.0
1667318100,0,2022-11-01 15:55:00,229.544998,229.738998,229.229995,229.449996,258045.0
1667318400,0,2022-11-01 16:00:00,229.449996,229.600006,228.889999,229.0,253208.0
1667318700,0,2022-11-01 16:05:00,229.009994,230.220001,228.880096,229.369995,338854.0
1667319000,0,2022-11-01 16:10:00,229.350006,229.660003,228.839996,228.945007,193769.0
1667319300,0,2022-11-01 16:15:00,228.931106,229.029998,228.490005,228.490005,242379.0
1667319600,0,2022-11-01 16:20:00,228.529998,228.910003,228.270004,228.496398,346572.0
1667319900,0,2022-11-01 16:25:00,228.505004,228.779998,228.149993,228.240005,238298.0
1667320200,0,2022-11-01 16:30:00,228.25,228.399993,227.850006,227.857894,292089.0
1667320500,0,2022-11-01 16:35:00,227.869995,227.955001,227.324996,227.800003,300989.0
1667320800,0,2022-11-01 16:40:00,227.830001,228.130004,227.619995,228.119995,203481.0
1667321100,0,2022-11-01 16:45:00,228.087097,228.235,227.869995,227.990005,186335.0
1667321400,0,2022-11-01 16:50:00,227.960006,228.119903,227.830307,228.099899,213496.0
1667321700,0,2022-11-01 16:55:00,228.089996,228.570007,227.985,228.460006,275881.0
1667322000,0,2022-11-01 17:00:00,228.479995,228.580001,227.934494,228.070007,173836.0
1667322300,0,2022-11-01 17:05:00,228.11,228.339996,227.830001,227.979995,180162.0
1667322600,0,2022-11-01 17:10:00,227.970001,228.479995,227.940002,228.205001,210017.0
1667322900,0,2022-11-01 17:15:00,228.179992,228.320007,228.039993,228.080001,168047.0
1667323200,0,2022-11-01 17:20:00,228.11,228.240005,228.020004,228.031997,137865.0
1667323500,0,2022-11-01 17:25:00,228.009994,228.220001,227.929992,227.990005,160684.0
1667323800,0,2022-11-01 17:30:00,227.970001,227.970001,227.679992,227.75,131886.0
1667324100,0,2022-11-01 17:35:00,227.75,227.781295,227.369995,227.440002,204570.0
1667324400,0,2022-11-01 17:40:00,227.434997,227.699996,227.419998,227.699996,208699.0
1667324700,0,2022-11-01 17:45:00,227.690002,227.979995,227.649993,227.725006,199006.0
1667325000,0,2022-11-01 17:50:00,227.740005,227.994995,227.690002,227.964904,129040.0
1667325300,0,2022-11-01 17:55:00,227.960006,228.289993,227.929992,228.270004,227822.0
1667325600,0,2022-11-01 18:00:00,228.259994,228.570007,228.259994,228.410003,210622.0
1667325900,0,2022-11-01 18:05:00,228.410003,228.820007,228.190002,228.723693,160211.0
1667326200,0,2022-11-01 18:10:00,228.725006,228.821395,228.529998,228.600006,222214.0
1667326500,0,2022-11-01 18:15:00,228.604995,228.61,228.160003,228.225006,266207.0
1667326800,0,2022-11-01 18:20:00,228.212905,228.380004,228.059997,228.279998,231959.0
1667327100,0,2022-11-01 18:25:00,228.300003,228.720001,228.205001,228.714004,163868.0
1667327400,0,2022-11-01 18:30:00,228.699996,228.86,228.389999,228.61,211079.0
1667327700,0,2022-11-01 18:35:00,228.679992,228.979995,228.559997,228.720001,150725.0
1667328000,0,2022-11-01 18:40:00,228.75,228.800003,228.440002,228.490005,186629.0
1667328300,0,2022-11-01 18:45:00,228.479995,228.539993,228.210006,228.270004,252060.0
1667328600,0,2022-11-01 18:50:00,228.274993,228.489898,228.179992,228.350006,277585.0
1667328900,0,2022-11-01 18:55:00,228.350006,228.919998,228.345001,228.660003,341278.0
1667329200,0,2022-11-01 19:00:00,228.679992,228.679992,228.5,228.559997,285625.0
1667329500,0,2022-11-01 19:05:00,228.559997,229.039993,228.520004,228.839996,296456.0
1667329800,0,2022-11-01 19:10:00,228.850006,228.869995,228.350006,228.580001,219539.0
1667330100,0,2022-11-01 19:15:00,228.589996,228.669998,228.169998,228.550003,326871.0
1667330400,0,2022-11-01 19:20:00,228.559997,228.910003,228.460006,228.770004,309969.0
1667330700,0,2022-11-01 19:25:00,228.755004,228.800003,228.389999,228.440002,246154.0
1667331000,0,2022-11-01 19:30:00,228.440002,228.679992,228.400604,228.539993,286647.0
1667331300,0,2022-11-01 19:35:00,228.550003,228.789993,228.410003,228.423797,347501.0
1667331600,0,2022-11-01 19:40:00,228.410003,228.729995,228.369995,228.660095,382222.0
1667331900,0,2022-11-01 19:45:00,228.679992,228.979995,228.475997,228.940002,357730.0
1667332200,0,2022-11-01 19:50:00,228.960006,229.100006,228.520004,228.653793,559567.0
1667332500,0,2022-11-01 19:55:00,228.639999,228.869995,228.070007,228.139999,1496044.0
1667395800,0,2022-11-02 13:30:00,229.460006,229.460006,227.684997,228.179992,1022994.0
1667396100,0,2022-11-02 13:35:00,228.179992,228.729995,227.625,228.009994,436133.0
1667396400,0,2022-11-02 13:40:00,228.020004,228.449996,227.399993,227.399993,463567.0
1667396700,0,2022-11-02 13:45:00,227.380004,227.759994,227.11,227.410003,276048.0
1667397000,0,2022-11-02 13:50:00,227.369995,227.539993,227.014999,227.164993,587722.0
1667397300,0,2022-11-02 13:55:00,227.139999,227.509994,226.449996,226.475006,473378.0
1667397600,0,2022-11-02 14:00:00,226.475006,226.880004,226.119995,226.339996,412614.0
1667397900,0,2022-11-02 14:05:00,226.320007,226.75,226.009994,226.279998,339756.0
1667398200,0,2022-11-02 14:10:00,226.289993,226.75,226.11,226.179992,255417.0
1667398500,0,2022-11-02 14:15:00,226.179992,226.628997,226.179992,226.604995,206941.0
1667398800,0,2022-11-02 14:20:00,226.615005,226.720001,226.304,226.570007,180595.0
1667399100,0,2022-11-02 14:25:00,226.570007,226.729995,226.279998,226.380004,232340.0
1667399400,0,2022-11-02 14:30:00,226.369995,226.649993,226.365005,226.429992,246052.0
1667399700,0,2022-11-02 14:35:00,226.430099,226.940002,226.320007,226.755004,284748.0
1667400000,0,2022-11-02 14:40:00,226.75,226.820007,226.171005,226.690002,255922.0
1667400300,0,2022-11-02 14:45:00,226.690002,227.119995,226.630004,226.919998,195996.0
1667400600,0,2022-11-02 14:50:00,226.909896,227.11,226.669998,227.020004,178609.0
1667400900,0,2022-11-02 14:55:00,226.990005,227.014999,226.373092,226.419998,230141.0
1667401200,0,2022-11-02 15:00:00,226.404998,226.679992,226.120101,226.139999,317747.0
1667401500,0,2022-11-02 15:05:00,226.134994,226.476699,226.120101,226.320007,196985.0
1667401800,0,2022-11-02 15:10:00,226.309997,226.330001,225.514999,225.570007,413281.0
1667402100,0,2022-11-02 15:15:00,225.570007,225.649993,225.289993,225.565002,296710.0
1667402400,0,2022-11-02 15:20:00,225.579895,225.579895,225.36,225.399993,173626.0
1667402700,0,2022-11-02 15:25:00,225.377899,225.380004,224.820007,224.919998,624785.0
1667403000,0,2022-11-02 15:30:00,224.925003,225.029998,224.679992,225.009994,359054.0
1667403300,0,2022-11-02 15:35:00,225.009902,225.119995,224.690093,224.770095,289803.0
1667403600,0,2022-11-02 15:40:00,224.764999,225.220001,224.699996,225.179992,185082.0
1667403900,0,2022-11-02 15:45:00,225.179992,225.309997,225.139999,225.220001,207033.0
1667404200,0,2022-11-02 15:50:00,225.199996,225.279998,224.830001,224.960006,211045.0
1667404500,0,2022-11-02 15:55:00,224.979995,225.160003,224.86,225.039993,229008.0
1667404800,0,2022-11-02 16:00:00,225.050003,225.11,224.811004,225.029998,269938.0
1667405100,0,2022-11-02 16:05:00,225.0419,225.25,224.679992,224.949996,151971.0
1667405400,0,2022-11-02 16:10:00,224.949996,225.100006,224.830001,224.949996,171663.0
1667405700,0,2022-11-02 16:15:00,224.949996,224.990005,224.660003,224.820297,208205.0
1667406000,0,2022-11-02 16:20:00,224.820999,224.990005,224.5,224.669998,237041.0
1667406300,0,2022-11-02 16:25:00,224.661499,224.749298,224.5,224.570007,176108.0
1667406600,0,2022-11-02 16:30:00,224.582,224.839996,224.550003,224.710006,253733.0
1667406900,0,2022-11-02 16:35:00,224.699996,224.800003,224.580001,224.619995,182762.0
1667407200,0,2022-11-02 16:40:00,224.619995,225.130004,224.61,225.0932,236893.0
1667407500,0,2022-11-02 16:45:00,225.089996,225.25,225.020004,225.160003,199646.0
1667407800,0,2022-11-02 16:50:00,225.149993,225.380004,225.1082,225.330001,187879.0
1667408100,0,2022-11-02 16:55:00,225.339904,225.779998,225.262207,225.574996,223993.0
1667408400,0,2022-11-02 17:00:00,225.559997,225.699005,225.354995,225.402893,186533.0
1667408700,0,2022-11-02 17:05:00,225.389999,225.509994,225.279998,225.315002,141437.0
1667409000,0,2022-11-02 17:10:00,225.300003,225.498397,225.196701,225.259994,124245.0
1667409300,0,2022-11-02 17:15:00,225.240005,225.490005,225.240005,225.479995,94079.0
1667409600,0,2022-11-02 17:20:00,225.468002,225.619995,225.360107,225.399993,117435.0
1667409900,0,2022-11-02 17:25:00,225.389999,225.585006,225.324996,225.550003,131210.0
1667410200,0,2022-11-02 17:30:00,225.550003,225.910003,225.440002,225.798599,132367.0
1667410500,0,2022-11-02 17:35:00,225.800003,226.014999,225.779998,225.979995,264455.0
1667410800,0,2022-11-02 17:40:00,225.990005,226.720001,225.990005,226.229995,286926.0
1667411100,0,2022-11-02 17:45:00,226.229995,226.600006,226.229995,226.550003,217186.0
1667411400,0,2022-11-02 17:50:00,226.559997,227.179992,226.550003,226.757003,608401.0
1667411700,0,2022-11-02 17:55:00,226.770004,226.880004,226.380004,226.644393,163035.0
1667412000,0,2022-11-02 18:00:00,226.710006,230.949996,225.020004,229.725006,1533817.0
1667412300,0,2022-11-02 18:05:00,229.729995,230.25,229.050003,229.220001,607420.0
1667412600,0,2022-11-02 18:10:00,229.199996,229.600006,228.119995,228.845001,396804.0
1667412900,0,2022-11-02 18:15:00,228.770004,229.149993,227.759994,228.740005,359349.0
1667413200,0,2022-11-02 18:20:00,228.740005,229.639999,228.639999,229.404998,674832.0
1667413500,0,2022-11-02 18:25:00,229.419998,230.539993,229.330001,230.509994,328541.0
1667413800,0,2022-11-02 18:30:00,230.539993,231.080001,228.830001,229.729995,619460.0
1667414100,0,2022-11-02 18:35:00,229.729995,231.300003,226.074996,227.759994,1167138.0
1667414400,0,2022-11-02 18:40:00,227.725006,230.039993,226.850006,228.25,861591.0
1667414700,0,2022-11-02 18:45:00,228.169998,228.86,227.199996,227.520004,553754.0
1667415000,0,2022-11-02 18:50:00,227.5,227.889999,224.220001,224.990005,762509.0
1667415300,0,2022-11-02 18:55:00,225.039993,225.449996,224.399993,224.949996,517323.0
1667415600,0,2022-11-02 19:00:00,224.949996,225.479995,224.535003,224.929992,397519.0
1667415900,0,2022-11-02 19:05:00,224.942993,226.470001,224.759994,226.210006,475640.0
1667416200,0,2022-11-02 19:10:00,226.179992,226.179992,224.800003,224.964996,425621.0
1667416500,0,2022-11-02 19:15:00,224.949996,224.960006,223.559997,223.574996,667307.0
1667416800,0,2022-11-02 19:20:00,223.570007,223.570007,222.449996,222.460006,664135.0
1667417100,0,2022-11-02 19:25:00,222.449996,222.570007,221.389999,221.975006,750398.0
1667417400,0,2022-11-02 19:30:00,221.960006,221.960006,221.0,221.520004,675235.0
1667417700,0,2022-11-02 19:35:00,221.509994,222.050003,221.25,221.699996,545847.0
1667418000,0,2022-11-02 19:40:00,221.679992,222.11,221.559997,221.854995,690381.0
1667418300,0,2022-11-02 19:45:00,221.850006,221.929992,221.199996,221.570007,657050.0
1667418600,0,2022-11-02 19:50:00,221.574005,221.649993,220.5,220.929992,965822.0
1667418900,0,2022-11-02 19:55:00,220.940002,221.300003,220.039993,220.039993,2149569.0
1667482200,0,2022-11-03 13:30:00,220.089996,220.410003,219.220001,219.289993,1974320.0
1667482500,0,2022-11-03 13:35:00,219.240005,219.529998,218.389999,219.1501,688101.0
1667482800,0,2022-11-03 13:40:00,219.160003,219.75,217.839996,217.960006,815618.0
1667483100,0,2022-11-03 13:45:00,217.990005,218.039993,217.240005,217.559997,607595.0
1667483400,0,2022-11-03 13:50:00,217.550003,217.740005,217.100006,217.279998,481487.0
1667483700,0,2022-11-03 13:55:00,217.300003,217.320007,216.475006,216.580001,482063.0
1667484000,0,2022-11-03 14:00:00,216.589996,217.470001,216.089996,217.11,768527.0
1667484300,0,2022-11-03 14:05:00,217.119995,217.165496,216.509994,216.830001,348312.0
1667484600,0,2022-11-03 14:10:00,216.836898,218.280502,216.779998,218.270004,922906.0
1667484900,0,2022-11-03 14:15:00,218.270004,218.619995,217.804992,218.253402,454786.0
1667485200,0,2022-11-03 14:20:00,218.270004,218.529907,217.789993,218.369903,605350.0
1667485500,0,2022-11-03 14:25:00,218.354995,218.800003,218.050003,218.550003,295683.0
1667485800,0,2022-11-03 14:30:00,218.529998,218.589996,217.600006,217.660003,320671.0
1667486100,0,2022-11-03 14:35:00,217.649993,218.145904,217.619995,217.889999,436423.0
1667486400,0,2022-11-03 14:40:00,217.869995,218.5,217.820007,218.020004,285468.0
1667486700,0,2022-11-03 14:45:00,217.990005,218.669998,217.979995,218.342498,505754.0
1667487000,0,2022-11-03 14:50:00,218.350006,218.660003,217.759994,217.770004,463219.0
1667487300,0,2022-11-03 14:55:00,217.759994,218.089996,217.649993,217.884994,391711.0
1667487600,0,2022-11-03 15:00:00,217.884994,218.539993,217.509994,217.910003,564741.0
1667487900,0,2022-11-03 15:05:00,217.880004,217.982803,217.089996,217.320007,384482.0
1667488200,0,2022-11-03 15:10:00,217.330001,217.460006,217.059997,217.130004,345882.0
1667488500,0,2022-11-03 15:15:00,217.059997,217.259994,216.620803,216.970001,368625.0
1667488800,0,2022-11-03 15:20:00,216.979995,217.470001,216.979995,217.080001,279645.0
1667489100,0,2022-11-03 15:25:00,216.970001,217.479003,216.582199,216.582199,344049.0
1667489400,0,2022-11-03 15:30:00,216.580001,216.777099,215.942092,216.189895,469664.0
1667489700,0,2022-11-03 15:35:00,216.179992,216.690002,216.059997,216.649993,353397.0
1667490000,0,2022-11-03 15:40:00,216.630004,216.710006,216.475006,216.570007,226753.0
1667490300,0,2022-11-03 15:45:00,216.559997,217.044998,216.300003,216.389999,334502.0
1667490600,0,2022-11-03 15:50:00,216.369995,216.499893,216.059997,216.190002,292794.0
1667490900,0,2022-11-03 15:55:00,216.229995,216.365005,216.070007,216.169998,349519.0
1667491200,0,2022-11-03 16:00:00,216.149993,216.880004,215.910003,216.842605,471359.0
1667491500,0,2022-11-03 16:05:00,216.830001,216.929992,216.580001,216.809997,266633.0
1667491800,0,2022-11-03 16:10:00,216.809997,217.399993,216.729995,217.089996,232764.0
1667492100,0,2022-11-03 16:15:00,217.059997,217.830001,216.919998,217.600006,366324.0
1667492400,0,2022-11-03 16:20:00,217.599899,217.630004,217.115005,217.139999,327050.0
1667492700,0,2022-11-03 16:25:00,217.125,217.399993,216.990005,217.333206,278761.0
1667493000,0,2022-11-03 16:30:00,217.324996,217.770004,217.199996,217.75,351848.0
1667493300,0,2022-11-03 16:35:00,217.520095,217.800003,217.449996,217.539993,450057.0
1667493600,0,2022-11-03 16:40:00,217.550003,218.256698,217.490005,218.170394,349662.0
1667493900,0,2022-11-03 16:45:00,218.169998,218.240005,217.920104,218.009994,245161.0
1667494200,0,2022-11-03 16:50:00,218.0,218.499099,217.979995,218.11,388189.0
1667494500,0,2022-11-03 16:55:00,218.130004,218.339996,218.050003,218.220001,199567.0
1667494800,0,2022-11-03 17:00:00,218.199996,218.300003,217.518707,217.740005,275761.0
1667495100,0,2022-11-03 17:05:00,217.75,217.809997,217.300003,217.514999,175649.0
1667495400,0,2022-11-03 17:10:00,217.5,217.5,217.11,217.190002,204870.0
1667495700,0,2022-11-03 17:15:00,217.181793,217.559997,217.070007,217.112503,174164.0
1667496000,0,2022-11-03 17:20:00,217.119995,217.220001,216.789993,216.880004,178226.0
1667496300,0,2022-11-03 17:25:00,216.869995,216.940002,216.710006,216.889999,163222.0
1667496600,0,2022-11-03 17:30:00,216.880004,216.892501,216.580307,216.61,157745.0
1667496900,0,2022-11-03 17:35:00,216.615005,216.720001,216.294998,216.61,230348.0
1667497200,0,2022-11-03 17:40:00,216.619995,216.759994,216.5634,216.600006,148079.0
1667497500,0,2022-11-03 17:45:00,216.520004,216.735,216.509994,216.61,286394.0
1667497800,0,2022-11-03 17:50:00,216.600006,216.929992,216.419998,216.924194,357887.0
1667498100,0,2022-11-03 17:55:00,216.970001,216.970001,216.619995,216.630004,183321.0
1667498400,0,2022-11-03 18:00:00,216.600006,216.779998,216.410003,216.553405,194317.0
1667498700,0,2022-11-03 18:05:00,216.580001,216.779998,216.479995,216.550003,199119.0
1667499000,0,2022-11-03 18:10:00,216.539993,216.554992,216.139999,216.380004,326697.0
1667499300,0,2022-11-03 18:15:00,216.375,216.479995,216.220001,216.389999,195219.0
1667499600,0,2022-11-03 18:20:00,216.354995,216.630004,216.309997,216.550003,247919.0
1667499900,0,2022-11-03 18:25:00,216.552993,216.740005,216.532104,216.684402,158170.0
1667500200,0,2022-11-03 18:30:00,216.690002,216.869995,216.460006,216.475006,346337.0
1667500500,0,2022-11-03 18:35:00,216.460006,216.639999,216.199996,216.220001,239989.0
1667500800,0,2022-11-03 18:40:00,216.210006,216.369995,215.949996,215.990005,307250.0
1667501100,0,2022-11-03 18:45:00,215.985,216.517807,215.955001,216.470001,310475.0
1667501400,0,2022-11-03 18:50:00,216.470001,216.470001,216.160095,216.179992,204462.0
1667501700,0,2022-11-03 18:55:00,216.179992,216.600006,216.039993,216.580001,284285.0
1667502000,0,2022-11-03 19:00:00,216.570007,216.630004,216.210006,216.270004,252867.0
1667502300,0,2022-11-03 19:05:00,216.279998,216.300003,215.820007,216.009994,445089.0
1667502600,0,2022-11-03 19:10:00,216.005004,216.059997,215.809997,215.820007,351759.0
1667502900,0,2022-11-03 19:15:00,215.809997,215.960006,215.690002,215.880004,371125.0
1667503200,0,2022-11-03 19:20:00,215.870101,216.210006,215.860198,216.0,304388.0
1667503500,0,2022-11-03 19:25:00,216.020004,216.210006,215.850097,215.919998,318152.0
1667503800,0,2022-11-03 19:30:00,215.910003,216.029998,215.660003,215.979995,535341.0
1667504100,0,2022-11-03 19:35:00,215.975006,216.029998,215.440002,215.470001,628346.0
1667504400,0,2022-11-03 19:40:00,215.470001,215.600006,215.210006,215.270004,752364.0
1667504700,0,2022-11-03 19:45:00,215.25,215.300003,214.820007,214.869995,1015119.0
1667505000,0,2022-11-03 19:50:00,214.889999,214.979995,214.490005,214.755004,870747.0
1667505300,0,2022-11-03 19:55:00,214.75,214.755004,213.979995,214.240005,2172799.0
1667568600,0,2022-11-04 13:30:00,217.550003,218.479995,216.330001,216.399993,2407783.0
1667568900,0,2022-11-04 13:35:00,216.25,216.309997,214.994995,215.070007,579688.0
1667569200,0,2022-11-04 13:40:00,215.0,215.410003,213.5,213.580001,838593.0
1667569500,0,2022-11-04 13:45:00,214.0,214.184997,213.430999,213.850006,624430.0
1667569800,0,2022-11-04 13:50:00,214.0,215.389999,213.779998,215.059997,1067208.0
1667570100,0,2022-11-04 13:55:00,215.0,216.499893,214.800506,216.389999,461423.0
1667570400,0,2022-11-04 14:00:00,216.419998,217.279998,216.279998,216.619995,636703.0
1667570700,0,2022-11-04 14:05:00,216.612304,217.080001,215.559997,215.929992,416771.0
1667571000,0,2022-11-04 14:10:00,216.0,217.399993,215.790405,217.039993,569787.0
1667571300,0,2022-11-04 14:15:00,217.059997,217.800003,217.009994,217.479995,326687.0
1667571600,0,2022-11-04 14:20:00,217.539993,219.179992,217.529998,218.930099,637785.0
1667571900,0,2022-11-04 14:25:00,218.960006,219.029998,218.25,218.809997,370174.0
1667572200,0,2022-11-04 14:30:00,218.505203,219.160003,218.339996,218.589996,440707.0
1667572500,0,2022-11-04 14:35:00,218.600006,219.279998,218.450393,219.0,369958.0
1667572800,0,2022-11-04 14:40:00,219.020004,219.979995,219.009994,219.529998,540537.0
1667573100,0,2022-11-04 14:45:00,219.548995,219.789993,219.169998,219.7397,299022.0
1667573400,0,2022-11-04 14:50:00,219.720001,219.880004,218.149993,218.160003,384205.0
1667573700,0,2022-11-04 14:55:00,218.169998,218.759994,218.037704,218.559997,372506.0
1667574000,0,2022-11-04 15:00:00,218.570007,218.899993,217.880004,218.180099,380718.0
1667574300,0,2022-11-04 15:05:00,218.197006,218.300003,217.235,217.470001,341686.0
1667574600,0,2022-11-04 15:10:00,217.440002,217.466995,216.660003,216.846496,340793.0
1667574900,0,2022-11-04 15:15:00,216.839996,217.339996,216.61,216.8255,331665.0
1667575200,0,2022-11-04 15:20:00,216.830001,217.419998,216.75,217.300003,273721.0
1667575500,0,2022-11-04 15:25:00,217.300003,217.324996,215.960006,216.074996,355524.0
1667575800,0,2022-11-04 15:30:00,216.070007,216.509994,215.929992,216.300003,283467.0
1667576100,0,2022-11-04 15:35:00,216.279998,216.690002,216.050003,216.270004,292567.0
1667576400,0,2022-11-04 15:40:00,216.270004,216.320007,215.630004,216.11,287947.0
1667576700,0,2022-11-04 15:45:00,216.149993,216.320098,215.920104,216.163604,332392.0
1667577000,0,2022-11-04 15:50:00,216.160003,216.190002,215.475006,216.009994,490370.0
1667577300,0,2022-11-04 15:55:00,216.020004,216.190002,215.684997,215.729995,254645.0
1667577600,0,2022-11-04 16:00:00,215.690002,216.11,215.160003,215.320007,306016.0
1667577900,0,2022-11-04 16:05:00,215.2984,216.789993,215.104995,216.639999,297554.0
1667578200,0,2022-11-04 16:10:00,216.649993,217.130004,216.524993,217.070007,400791.0
1667578500,0,2022-11-04 16:15:00,217.070007,218.559997,216.979995,217.979995,401105.0
1667578800,0,2022-11-04 16:20:00,217.970001,218.020004,217.61,217.770004,277406.0
1667579100,0,2022-11-04 16:25:00,217.759994,218.490005,217.639999,218.304992,312044.0
1667579400,0,2022-11-04 16:30:00,218.309997,218.61,217.889999,218.520004,395303.0
1667579700,0,2022-11-04 16:35:00,218.5,218.5,217.279998,217.328399,275313.0
1667580000,0,2022-11-04 16:40:00,217.315002,217.910003,216.970001,217.649993,298462.0
1667580300,0,2022-11-04 16:45:00,217.669998,217.729995,217.270004,217.270004,185843.0
1667580600,0,2022-11-04 16:50:00,217.289993,217.619995,217.059997,217.529998,183126.0
1667580900,0,2022-11-04 16:55:00,217.600006,217.850006,217.330001,217.580001,178691.0
1667581200,0,2022-11-04 17:00:00,217.589996,217.639999,217.029998,217.504302,212347.0
1667581500,0,2022-11-04 17:05:00,217.550003,217.830001,216.11,216.139999,334948.0
1667581800,0,2022-11-04 17:10:00,216.154998,217.639999,216.149993,217.61,404136.0
1667582100,0,2022-11-04 17:15:00,217.600006,217.639999,217.11,217.399993,146590.0
1667582400,0,2022-11-04 17:20:00,217.460006,217.550003,216.949996,217.410003,183561.0
1667582700,0,2022-11-04 17:25:00,217.410003,217.434997,216.740005,216.862304,167748.0
1667583000,0,2022-11-04 17:30:00,216.850006,217.259994,216.649993,216.679992,217076.0
1667583300,0,2022-11-04 17:35:00,216.675003,217.11,216.520004,216.763793,218881.0
1667583600,0,2022-11-04 17:40:00,216.729995,216.910003,216.470001,216.669998,141786.0
1667583900,0,2022-11-04 17:45:00,216.690002,217.199996,216.449996,217.190002,229052.0
1667584200,0,2022-11-04 17:50:00,217.199996,217.229995,216.762802,217.199996,255324.0
1667584500,0,2022-11-04 17:55:00,217.209899,217.220001,216.770492,216.970001,186618.0
1667584800,0,2022-11-04 18:00:00,216.960006,217.419998,216.830001,216.955001,201971.0
1667585100,0,2022-11-04 18:05:00,216.929992,217.029998,216.339996,216.639999,234083.0
1667585400,0,2022-11-04 18:10:00,216.649993,217.020004,216.500106,216.945007,152873.0
1667585700,0,2022-11-04 18:15:00,216.976898,217.940002,216.690002,217.925003,252290.0
1667586000,0,2022-11-04 18:20:00,217.910003,218.059997,217.570007,218.029998,191841.0
1667586300,0,2022-11-04 18:25:00,218.020004,218.309997,217.580001,217.910003,279547.0
1667586600,0,2022-11-04 18:30:00,217.970001,218.009994,217.632202,217.725006,177475.0
1667586900,0,2022-11-04 18:35:00,217.720001,218.424102,217.619995,218.169998,242586.0
1667587200,0,2022-11-04 18:40:00,218.199996,219.059997,218.089996,218.875,339607.0
1667587500,0,2022-11-04 18:45:00,218.880004,219.009994,218.25,218.479995,216274.0
1667587800,0,2022-11-04 18:50:00,218.470993,218.850006,218.449996,218.669998,228814.0
1667588100,0,2022-11-04 18:55:00,218.652694,219.130004,218.651901,218.929992,293167.0
1667588400,0,2022-11-04 19:00:00,218.940002,219.009994,218.529998,218.880004,245472.0
1667588700,0,2022-11-04 19:05:00,218.875,219.649993,218.820007,219.558807,269798.0
1667589000,0,2022-11-04 19:10:00,219.589996,219.970001,219.529998,219.619995,340428.0
1667589300,0,2022-11-04 19:15:00,219.639999,219.789993,219.309997,219.509994,278247.0
1667589600,0,2022-11-04 19:20:00,219.509994,219.509994,219.089996,219.199996,287718.0
1667589900,0,2022-11-04 19:25:00,219.199996,219.880004,219.190002,219.519897,347916.0
1667590200,0,2022-11-04 19:30:00,219.529998,220.179992,219.199996,220.149993,441294.0
1667590500,0,2022-11-04 19:35:00,220.160003,220.449996,219.850006,220.4328,420290.0
1667590800,0,2022-11-04 19:40:00,220.440002,220.940002,220.100006,220.914993,416087.0
1667591100,0,2022-11-04 19:45:00,220.899993,221.419998,220.539993,220.580001,685242.0
1667591400,0,2022-11-04 19:50:00,220.589996,220.830001,220.029998,220.688507,705049.0
1667591700,0,2022-11-04 19:55:00,220.699996,221.589996,220.690002,221.520004,1583622.0
1667831400,0,2022-11-07 14:30:00,221.990005,223.86,221.86,222.669998,3074792.0
1667831700,0,2022-11-07 14:35:00,222.639999,222.699996,221.279998,221.889892,428362.0
1667832000,0,2022-11-07 14:40:00,221.863601,223.229995,221.800003,222.990005,496409.0
1667832300,0,2022-11-07 14:45:00,223.009994,223.699996,222.410003,222.535003,433482.0
1667832600,0,2022-11-07 14:50:00,222.559997,223.300003,222.139999,223.289993,281033.0
1667832900,0,2022-11-07 14:55:00,223.304992,224.199996,223.287002,223.949996,488465.0
1667833200,0,2022-11-07 15:00:00,224.0,224.949996,223.949996,224.660003,535238.0
1667833500,0,2022-11-07 15:05:00,224.610107,225.078994,224.080001,224.779998,449703.0
1667833800,0,2022-11-07 15:10:00,224.809997,225.070007,224.425003,224.869903,408768.0
1667834100,0,2022-11-07 15:15:00,224.850006,225.869995,224.674499,225.0,472339.0
1667834400,0,2022-11-07 15:20:00,224.919998,225.429992,224.789993,225.393005,323692.0
1667834700,0,2022-11-07 15:25:00,225.389999,225.490005,224.472,224.889999,313506.0
1667835000,0,2022-11-07 15:30:00,224.910003,225.282806,224.580001,225.259994,313701.0
1667835300,0,2022-11-07 15:35:00,225.220001,225.779998,225.029998,225.160003,367867.0
1667835600,0,2022-11-07 15:40:00,225.169998,225.699996,225.070007,225.375595,332319.0
1667835900,0,2022-11-07 15:45:00,225.369995,225.710006,224.819396,225.057296,337368.0
1667836200,0,2022-11-07 15:50:00,225.039993,226.289993,224.895004,225.889999,370172.0
1667836500,0,2022-11-07 15:55:00,225.86,226.449996,225.714996,226.4207,249734.0
1667836800,0,2022-11-07 16:00:00,226.449996,226.550003,225.850006,226.039993,280867.0
1667837100,0,2022-11-07 16:05:00,226.050003,226.130004,225.139999,225.399993,349434.0
1667837400,0,2022-11-07 16:10:00,225.380004,225.419998,224.779998,224.850006,236803.0
1667837700,0,2022-11-07 16:15:00,224.899993,225.469894,224.880004,225.210006,230427.0
1667838000,0,2022-11-07 16:20:00,225.179992,225.589996,225.039993,225.350006,258144.0
1667838300,0,2022-11-07 16:25:00,225.298904,225.628997,225.024993,225.330001,273990.0
1667838600,0,2022-11-07 16:30:00,225.341094,225.570007,225.169998,225.285003,161421.0
1667838900,0,2022-11-07 16:35:00,225.289993,225.389999,224.899993,224.960006,170385.0
1667839200,0,2022-11-07 16:40:00,224.597106,224.615005,223.800003,223.830001,312595.0
1667839500,0,2022-11-07 16:45:00,223.820007,224.270004,223.759994,224.195007,213637.0
1667839800,0,2022-11-07 16:50:00,224.210006,224.229904,223.779998,223.86,208752.0
1667840100,0,2022-11-07 16:55:00,223.86,223.889999,223.380004,223.389801,223044.0
1667840400,0,2022-11-07 17:00:00,223.389999,223.449996,222.960006,223.169998,249385.0
1667840700,0,2022-11-07 17:05:00,223.169998,223.440002,222.914993,223.399993,256291.0
1667841000,0,2022-11-07 17:10:00,223.36,223.639999,223.229995,223.429992,214317.0
1667841300,0,2022-11-07 17:15:00,223.429992,223.669906,223.139999,223.559997,180778.0
1667841600,0,2022-11-07 17:20:00,223.559997,223.580001,223.200103,223.460006,178956.0
1667841900,0,2022-11-07 17:25:00,223.449996,223.460006,223.009994,223.434997,168141.0
1667842200,0,2022-11-07 17:30:00,223.440002,223.800003,223.320007,223.796905,173208.0
1667842500,0,2022-11-07 17:35:00,223.809997,223.940002,223.639999,223.839996,204615.0
1667842800,0,2022-11-07 17:40:00,223.792495,224.130004,223.740005,224.119995,225379.0
1667843100,0,2022-11-07 17:45:00,224.119995,224.199996,223.699996,223.850006,204094.0
1667843400,0,2022-11-07 17:50:00,223.850006,224.036804,223.619995,223.925598,104375.0
1667843700,0,2022-11-07 17:55:00,223.899993,224.356994,223.809997,224.356994,144944.0
1667844000,0,2022-11-07 18:00:00,224.339996,224.75,224.274993,224.699996,232366.0
1667844300,0,2022-11-07 18:05:00,224.710006,225.050003,224.690002,224.970001,191523.0
1667844600,0,2022-11-07 18:10:00,224.970001,225.449996,224.970001,225.339996,214622.0
1667844900,0,2022-11-07 18:15:00,225.350006,225.559997,225.210006,225.429992,223723.0
1667845200,0,2022-11-07 18:20:00,225.419998,225.490005,225.207702,225.259994,206816.0
1667845500,0,2022-11-07 18:25:00,225.279998,225.600006,225.029998,225.595001,233558.0
1667845800,0,2022-11-07 18:30:00,225.609893,225.820007,225.509994,225.550003,187531.0
1667846100,0,2022-11-07 18:35:00,225.529098,225.729995,225.232299,225.729995,182511.0
1667846400,0,2022-11-07 18:40:00,225.744995,225.809997,225.479995,225.805999,222667.0
1667846700,0,2022-11-07 18:45:00,225.800003,225.940002,225.600006,225.740005,231383.0
1667847000,0,2022-11-07 18:50:00,225.789993,226.149993,225.721893,226.130004,222254.0
1667847300,0,2022-11-07 18:55:00,226.119995,226.300003,226.050003,226.289993,260379.0
1667847600,0,2022-11-07 19:00:00,226.289993,226.740005,226.289993,226.699996,311308.0
1667847900,0,2022-11-07 19:05:00,226.695007,226.839996,226.419998,226.619995,258184.0
1667848200,0,2022-11-07 19:10:00,226.61,227.020004,226.550003,226.975006,297859.0
1667848500,0,2022-11-07 19:15:00,226.979995,227.554992,226.979995,227.490005,369268.0
1667848800,0,2022-11-07 19:20:00,227.470001,227.589996,227.279998,227.509994,220142.0
1667849100,0,2022-11-07 19:25:00,227.518798,227.518798,227.169998,227.455001,228722.0
1667849400,0,2022-11-07 19:30:00,227.490005,228.039993,227.404998,227.983993,439386.0
1667849700,0,2022-11-07 19:35:00,227.979995,228.169998,227.865005,228.136993,310587.0
1667850000,0,2022-11-07 19:40:00,228.134994,228.210006,227.869995,227.945007,297068.0
1667850300,0,2022-11-07 19:45:00,227.949996,228.350006,227.949996,228.235,350340.0
1667850600,0,2022-11-07 19:50:00,228.240005,228.410003,227.913192,228.050003,255426.0
1667850900,0,2022-11-07 19:55:00,228.043197,228.080001,227.600006,227.839996,352275.0
1667851200,0,2022-11-07 20:00:00,227.835006,228.0,227.720001,227.789993,289446.0
1667851500,0,2022-11-07 20:05:00,227.800003,227.970001,227.570007,227.839996,294057.0
1667851800,0,2022-11-07 20:10:00,227.830001,228.139999,227.690002,228.139999,276740.0
1667852100,0,2022-11-07 20:15:00,228.119995,228.410003,228.080001,228.279998,407317.0
1667852400,0,2022-11-07 20:20:00,228.259994,228.270004,227.649993,227.895004,404854.0
1667852700,0,2022-11-07 20:25:00,227.899993,227.990005,227.710006,227.865005,286703.0
1667853000,0,2022-11-07 20:30:00,227.862701,228.339996,227.770004,228.139999,428957.0
1667853300,0,2022-11-07 20:35:00,228.139999,228.25,227.710006,227.869995,340933.0
1667853600,0,2022-11-07 20:40:00,227.856399,227.960006,227.660003,227.880004,344282.0
1667853900,0,2022-11-07 20:45:00,227.869995,228.059997,227.660003,228.059997,503710.0
1667854200,0,2022-11-07 20:50:00,228.059997,228.210006,227.75,227.871994,642461.0
1667854500,0,2022-11-07 20:55:00,227.869995,228.009994,227.36,227.940002,1343843.0
1667917800,0,2022-11-08 14:30:00,228.699996,229.630004,228.100006,228.720001,1348236.0
1667918100,0,2022-11-08 14:35:00,228.759994,229.100006,228.399993,228.669998,470412.0
1667918400,0,2022-11-08 14:40:00,228.679992,228.850006,227.528503,228.509994,447939.0
1667918700,0,2022-11-08 14:45:00,228.470001,229.194,228.145004,229.021499,431688.0
1667919000,0,2022-11-08 14:50:00,229.005004,230.410003,228.960006,230.054992,591175.0
1667919300,0,2022-11-08 14:55:00,230.054992,230.369995,229.660003,229.679992,587723.0
1667919600,0,2022-11-08 15:00:00,229.660003,229.759994,228.679992,228.880004,560844.0
1667919900,0,2022-11-08 15:05:00,228.850006,229.429992,228.764999,229.210006,258909.0
1667920200,0,2022-11-08 15:10:00,229.175003,229.761001,228.914993,229.369995,263770.0
1667920500,0,2022-11-08 15:15:00,229.36,230.330001,229.345001,230.160003,335786.0
1667920800,0,2022-11-08 15:20:00,230.149993,230.729995,229.929992,229.929992,371270.0
1667921100,0,2022-11-08 15:25:00,229.919998,230.100006,229.350097,229.539993,243271.0
1667921400,0,2022-11-08 15:30:00,229.542098,229.925003,229.354995,229.766601,317749.0
1667921700,0,2022-11-08 15:35:00,229.785003,230.210006,229.450103,229.820007,267672.0
1667922000,0,2022-11-08 15:40:00,229.820007,230.059997,229.619995,229.791305,194055.0
1667922300,0,2022-11-08 15:45:00,229.809997,230.145004,229.655105,230.029998,195142.0
1667922600,0,2022-11-08 15:50:00,230.050003,230.149993,229.330001,229.399993,209200.0
1667922900,0,2022-11-08 15:55:00,229.410003,229.419998,229.080001,229.330001,236502.0
1667923200,0,2022-11-08 16:00:00,229.229995,229.229995,228.889999,229.0,272347.0
1667923500,0,2022-11-08 16:05:00,228.979995,229.160003,228.449996,229.134994,328617.0
1667923800,0,2022-11-08 16:10:00,229.136993,229.509994,229.101898,229.440002,274465.0
1667924100,0,2022-11-08 16:15:00,229.445007,229.460006,229.184997,229.199996,201915.0
1667924400,0,2022-11-08 16:20:00,229.210006,230.229995,229.195007,230.195007,284828.0
1667924700,0,2022-11-08 16:25:00,230.210006,230.580001,230.195007,230.414993,216616.0
1667925000,0,2022-11-08 16:30:00,230.414993,231.130004,230.414993,231.029998,343697.0
1667925300,0,2022-11-08 16:35:00,231.049194,231.429992,231.029998,231.379302,307825.0
1667925600,0,2022-11-08 16:40:00,231.380004,231.539993,230.869995,230.875,294917.0
1667925900,0,2022-11-08 16:45:00,230.880004,230.940002,230.559997,230.725006,196222.0
1667926200,0,2022-11-08 16:50:00,230.727996,231.077606,230.470001,231.059997,180139.0
1667926500,0,2022-11-08 16:55:00,231.059997,231.070007,230.714096,231.024993,202016.0
1667926800,0,2022-11-08 17:00:00,231.029998,231.199996,230.86,230.960006,155561.0
1667927100,0,2022-11-08 17:05:00,230.949996,231.264999,230.910003,231.208099,194661.0
1667927400,0,2022-11-08 17:10:00,231.210006,231.649993,231.077194,231.100006,316340.0
1667927700,0,2022-11-08 17:15:00,231.119995,231.199996,230.929992,231.169998,215347.0
1667928000,0,2022-11-08 17:20:00,231.169998,231.220001,230.839996,230.949996,181056.0
1667928300,0,2022-11-08 17:25:00,230.949996,231.0,230.679992,230.948699,149722.0
1667928600,0,2022-11-08 17:30:00,230.949996,231.037902,230.580001,230.830001,169082.0
1667928900,0,2022-11-08 17:35:00,230.86,230.979995,230.560104,230.949996,132401.0
1667929200,0,2022-11-08 17:40:00,230.960006,231.130004,230.800003,230.919998,187336.0
1667929500,0,2022-11-08 17:45:00,230.919998,231.11,230.710006,230.740005,132127.0
1667929800,0,2022-11-08 17:50:00,230.759994,230.800003,230.380004,230.520004,196805.0
1667930100,0,2022-11-08 17:55:00,230.509994,230.839996,230.501998,230.820007,145527.0
1667930400,0,2022-11-08 18:00:00,230.809997,231.080001,230.729995,230.970001,176068.0
1667930700,0,2022-11-08 18:05:00,230.979995,231.289993,230.740005,231.180099,179756.0
1667931000,0,2022-11-08 18:10:00,231.210006,231.300003,231.059997,231.199996,155171.0
1667931300,0,2022-11-08 18:15:00,231.210006,231.259994,230.729995,230.729995,175725.0
1667931600,0,2022-11-08 18:20:00,230.712005,230.740005,229.350006,229.639999,290250.0
1667931900,0,2022-11-08 18:25:00,229.630004,229.690002,228.630004,228.710006,220516.0
1667932200,0,2022-11-08 18:30:00,228.660003,228.945907,228.074996,228.940002,356777.0
1667932500,0,2022-11-08 18:35:00,228.929992,229.240005,228.589996,228.800003,257280.0
1667932800,0,2022-11-08 18:40:00,228.789993,229.11,228.705001,228.949996,137982.0
1667933100,0,2022-11-08 18:45:00,228.945404,229.020004,228.350006,228.369995,152854.0
1667933400,0,2022-11-08 18:50:00,228.380004,228.779998,228.039993,228.389999,181170.0
1667933700,0,2022-11-08 18:55:00,228.36,228.449996,227.050003,227.36,417209.0
1667934000,0,2022-11-08 19:00:00,227.330001,227.850006,227.220001,227.669998,289140.0
1667934300,0,2022-11-08 19:05:00,227.679992,227.830001,227.100006,227.190002,296784.0
1667934600,0,2022-11-08 19:10:00,227.179992,227.779998,226.960006,227.772598,226302.0
1667934900,0,2022-11-08 19:15:00,227.763107,228.0,227.589492,227.75,229519.0
1667935200,0,2022-11-08 19:20:00,227.75,227.866806,226.560104,226.631301,306967.0
1667935500,0,2022-11-08 19:25:00,226.669998,226.740005,226.145004,226.210006,279058.0
1667935800,0,2022-11-08 19:30:00,226.199996,226.570007,225.839996,226.524993,279148.0
1667936100,0,2022-11-08 19:35:00,226.520004,227.460006,226.320007,227.330001,293302.0
1667936400,0,2022-11-08 19:40:00,227.320007,228.100006,227.164993,227.759994,243455.0
1667936700,0,2022-11-08 19:45:00,227.759994,228.145004,227.554992,227.859603,210767.0
1667937000,0,2022-11-08 19:50:00,227.853195,228.210006,227.630004,227.929992,229498.0
1667937300,0,2022-11-08 19:55:00,227.919998,228.039993,227.649993,227.679992,315459.0
1667937600,0,2022-11-08 20:00:00,227.675003,228.75,227.630004,228.350097,243744.0
1667937900,0,2022-11-08 20:05:00,228.331802,228.699996,228.119995,228.320007,217561.0
1667938200,0,2022-11-08 20:10:00,228.365005,228.649993,228.264999,228.440002,162943.0
1667938500,0,2022-11-08 20:15:00,228.470001,228.949996,228.330001,228.899993,238644.0
1667938800,0,2022-11-08 20:20:00,228.910003,229.080001,228.619995,228.820007,252129.0
1667939100,0,2022-11-08 20:25:00,228.820007,229.520004,228.710006,229.485,326168.0
1667939400,0,2022-11-08 20:30:00,229.470001,230.25,229.460006,230.179992,487342.0
1667939700,0,2022-11-08 20:35:00,230.160003,230.490005,229.820007,229.949996,402563.0
1667940000,0,2022-11-08 20:40:00,229.960006,230.149993,229.720092,229.820007,370415.0
1667940300,0,2022-11-08 20:45:00,229.820007,230.5,229.800003,230.089996,361605.0
1667940600,0,2022-11-08 20:50:00,230.100006,230.350006,229.410003,229.429992,601385.0
1667940900,0,2022-11-08 20:55:00,229.440002,229.440002,228.770004,228.830001,979970.0
1668004200,0,2022-11-09 14:30:00,226.839996,227.320007,226.520004,226.830001,3111830.0
1668004500,0,2022-11-09 14:35:00,226.86,227.36,226.509994,227.0,327800.0
1668004800,0,2022-11-09 14:40:00,226.990005,228.210006,226.690002,228.050003,354995.0
1668005100,0,2022-11-09 14:45:00,228.050003,228.539993,227.36,227.729995,275500.0
1668005400,0,2022-11-09 14:50:00,227.740005,227.929992,227.460006,227.5,274929.0
1668005700,0,2022-11-09 14:55:00,227.490005,227.639999,227.0,227.179992,292556.0
1668006000,0,2022-11-09 15:00:00,227.229995,227.820007,226.994995,227.809997,249771.0
1668006300,0,2022-11-09 15:05:00,227.800003,228.3199,227.710006,228.189895,433159.0
1668006600,0,2022-11-09 15:10:00,228.179992,228.490005,227.800003,228.229995,226672.0
1668006900,0,2022-11-09 15:15:00,228.274993,228.632705,227.759994,228.220001,255529.0
1668007200,0,2022-11-09 15:20:00,228.240005,228.410003,227.800003,228.070007,192247.0
1668007500,0,2022-11-09 15:25:00,228.080001,228.158996,226.940093,227.179992,280474.0
1668007800,0,2022-11-09 15:30:00,227.149993,227.470001,226.369995,226.710006,262507.0
1668008100,0,2022-11-09 15:35:00,226.690002,227.039993,226.289993,226.589996,184650.0
1668008400,0,2022-11-09 15:40:00,226.600006,226.770004,226.100006,226.490005,172461.0
1668008700,0,2022-11-09 15:45:00,226.470001,226.759994,226.369995,226.625,215312.0
1668009000,0,2022-11-09 15:50:00,226.639999,226.660003,226.070007,226.119995,254765.0
1668009300,0,2022-11-09 15:55:00,226.100006,226.570007,225.300003,225.86,458520.0
1668009600,0,2022-11-09 16:00:00,225.899993,226.550003,225.899993,226.350006,181096.0
1668009900,0,2022-11-09 16:05:00,226.36,227.070007,226.169998,226.949996,219564.0
1668010200,0,2022-11-09 16:10:00,226.919998,227.220001,226.720001,226.880004,151069.0
1668010500,0,2022-11-09 16:15:00,226.830001,227.470001,226.830001,227.045303,252326.0
1668010800,0,2022-11-09 16:20:00,227.029998,227.152893,226.279998,226.550003,144243.0
1668011100,0,2022-11-09 16:25:00,226.580001,227.11,226.580001,226.740005,164363.0
1668011400,0,2022-11-09 16:30:00,226.740005,226.770004,226.380004,226.580001,157511.0
1668011700,0,2022-11-09 16:35:00,226.600006,227.061401,226.600006,226.949996,155742.0
1668012000,0,2022-11-09 16:40:00,226.865005,228.229995,226.809997,228.220001,263266.0
1668012300,0,2022-11-09 16:45:00,228.220001,228.279998,227.610107,227.639999,139543.0
1668012600,0,2022-11-09 16:50:00,227.639999,228.0428,227.600006,227.630004,143170.0
1668012900,0,2022-11-09 16:55:00,227.649993,227.759994,227.130096,227.190002,90959.0
1668013200,0,2022-11-09 17:00:00,227.179992,227.61,227.169998,227.580001,103153.0
1668013500,0,2022-11-09 17:05:00,227.600006,227.679992,227.0,227.233398,159617.0
1668013800,0,2022-11-09 17:10:00,227.220001,227.395004,227.080001,227.169998,133513.0
1668014100,0,2022-11-09 17:15:00,227.184997,227.279998,226.75,226.970001,236750.0
1668014400,0,2022-11-09 17:20:00,226.919998,227.220001,226.880004,227.059997,91647.0
1668014700,0,2022-11-09 17:25:00,226.979995,227.100006,226.440002,226.490005,207508.0
1668015000,0,2022-11-09 17:30:00,226.490005,227.039993,226.490005,227.039993,213491.0
1668015300,0,2022-11-09 17:35:00,227.009994,227.070007,226.550003,226.554992,107771.0
1668015600,0,2022-11-09 17:40:00,226.580001,226.850006,226.470001,226.639999,141869.0
1668015900,0,2022-11-09 17:45:00,226.649993,226.934997,226.570007,226.926498,161786.0
1668016200,0,2022-11-09 17:50:00,226.919998,226.979995,226.589996,226.61,122818.0
1668016500,0,2022-11-09 17:55:00,226.589996,226.699905,226.479995,226.600006,133111.0
1668016800,0,2022-11-09 18:00:00,226.600006,226.979995,226.11,226.485,280765.0
1668017100,0,2022-11-09 18:05:00,226.520004,226.699996,226.309997,226.619995,115335.0
1668017400,0,2022-11-09 18:10:00,226.630004,226.829895,226.100006,226.740005,217762.0
1668017700,0,2022-11-09 18:15:00,226.729995,226.919998,226.603393,226.714706,93454.0
1668018000,0,2022-11-09 18:20:00,226.699996,226.830001,226.410003,226.419998,75665.0
1668018300,0,2022-11-09 18:25:00,226.419998,226.550003,226.089996,226.240005,125441.0
1668018600,0,2022-11-09 18:30:00,226.220001,226.220001,225.36,225.367996,236584.0
1668018900,0,2022-11-09 18:35:00,225.350006,225.350006,224.910003,225.118194,216468.0
1668019200,0,2022-11-09 18:40:00,225.11,225.509994,225.070007,225.350006,136339.0
1668019500,0,2022-11-09 18:45:00,225.324996,225.330001,224.809997,225.009994,208917.0
1668019800,0,2022-11-09 18:50:00,224.990005,225.100006,224.809997,224.839996,143849.0
1668020100,0,2022-11-09 18:55:00,224.86,225.25,224.786102,225.220001,183872.0
1668020400,0,2022-11-09 19:00:00,225.229995,225.669998,225.160003,225.615005,171190.0
1668020700,0,2022-11-09 19:05:00,225.615005,226.050003,225.449996,225.895004,183648.0
1668021000,0,2022-11-09 19:10:00,225.880004,226.149902,225.679992,226.0,127985.0
1668021300,0,2022-11-09 19:15:00,225.979995,225.990005,225.589996,225.800003,140251.0
1668021600,0,2022-11-09 19:20:00,225.770004,225.850006,225.410003,225.600006,270700.0
1668021900,0,2022-11-09 19:25:00,225.61,225.919998,225.600006,225.740005,138269.0
1668022200,0,2022-11-09 19:30:00,225.75,225.759994,225.039993,225.145004,225497.0
1668022500,0,2022-11-09 19:35:00,225.149993,225.269897,224.960006,225.104995,212651.0
1668022800,0,2022-11-09 19:40:00,225.090103,225.5,224.960006,225.36,249656.0
1668023100,0,2022-11-09 19:45:00,225.389999,225.485504,224.630004,224.820007,230881.0
1668023400,0,2022-11-09 19:50:00,224.830001,224.839996,224.384994,224.490005,308765.0
1668023700,0,2022-11-09 19:55:00,224.5,224.529998,224.330001,224.460006,230069.0
1668024000,0,2022-11-09 20:00:00,224.449996,225.065002,224.36,225.049392,304090.0
1668024300,0,2022-11-09 20:05:00,225.070007,225.600006,224.949996,225.349594,291612.0
1668024600,0,2022-11-09 20:10:00,225.320007,225.369995,225.029998,225.030899,232474.0
1668024900,0,2022-11-09 20:15:00,225.029998,225.419998,225.009994,225.419998,232294.0
1668025200,0,2022-11-09 20:20:00,225.419998,225.490005,224.979995,225.050003,227244.0
1668025500,0,2022-11-09 20:25:00,225.059997,225.339996,224.970001,225.190002,232896.0
1668025800,0,2022-11-09 20:30:00,225.188293,225.419998,224.729995,225.410003,291860.0
1668026100,0,2022-11-09 20:35:00,225.369995,225.5,224.880004,224.880004,275571.0
1668026400,0,2022-11-09 20:40:00,224.869995,225.11,224.625,224.830001,307322.0
1668026700,0,2022-11-09 20:45:00,224.820007,224.979995,224.339996,224.5,385461.0
1668027000,0,2022-11-09 20:50:00,224.550003,225.169998,224.419998,224.580001,677814.0
1668027300,0,2022-11-09 20:55:00,224.589996,224.86,224.389999,224.520004,1199667.0
1668090600,0,2022-11-10 14:30:00,236.75,236.949996,235.448394,236.514404,3650622.0
1668090900,0,2022-11-10 14:35:00,236.550003,236.759994,235.670104,236.335006,995724.0
1668091200,0,2022-11-10 14:40:00,236.36,236.61,235.0,236.039993,988744.0
1668091500,0,2022-11-10 14:45:00,236.039993,238.0,236.020004,237.789993,1157987.0
1668091800,0,2022-11-10 14:50:00,237.820007,238.389999,237.630096,238.3367,675391.0
1668092100,0,2022-11-10 14:55:00,238.350006,240.0,238.350006,239.875,903717.0
1668092400,0,2022-11-10 15:00:00,239.884994,240.289993,239.410003,239.759994,820635.0
1668092700,0,2022-11-10 15:05:00,239.789993,240.0,238.899993,239.284301,696313.0
1668093000,0,2022-11-10 15:10:00,239.309997,239.669998,238.880004,238.919998,407174.0
1668093300,0,2022-11-10 15:15:00,238.919998,239.490005,238.910003,239.470001,494163.0
1668093600,0,2022-11-10 15:20:00,239.470001,239.669998,238.529998,238.529998,541582.0
1668093900,0,2022-11-10 15:25:00,238.470001,238.809997,238.11,238.410003,367941.0
1668094200,0,2022-11-10 15:30:00,238.389999,238.660003,237.690002,238.11,389622.0
1668094500,0,2022-11-10 15:35:00,238.100006,238.190002,237.411499,237.434997,497685.0
1668094800,0,2022-11-10 15:40:00,237.440002,238.630004,237.320007,238.260101,466021.0
1668095100,0,2022-11-10 15:45:00,238.259994,238.830001,238.020004,238.789993,363502.0
1668095400,0,2022-11-10 15:50:00,238.770004,238.949996,238.264694,238.279998,432245.0
1668095700,0,2022-11-10 15:55:00,238.274993,238.75,238.104995,238.630004,162703.0
1668096000,0,2022-11-10 16:00:00,238.615005,238.759994,237.913101,237.913101,353359.0
1668096300,0,2022-11-10 16:05:00,237.929992,238.399993,237.589996,237.679992,299905.0
1668096600,0,2022-11-10 16:10:00,237.677902,238.509994,237.584899,238.399993,286930.0
1668096900,0,2022-11-10 16:15:00,238.429992,238.479995,238.054992,238.389999,285071.0
1668097200,0,2022-11-10 16:20:00,238.399993,239.039993,238.365005,238.839996,307235.0
1668097500,0,2022-11-10 16:25:00,238.820007,238.970001,238.475006,238.649993,302790.0
1668097800,0,2022-11-10 16:30:00,238.669998,239.740005,238.669998,239.664993,563827.0
1668098100,0,2022-11-10 16:35:00,239.660003,239.960006,239.490005,239.925003,481326.0
1668098400,0,2022-11-10 16:40:00,239.936904,239.936904,239.169998,239.199996,274727.0
1668098700,0,2022-11-10 16:45:00,239.190002,239.639999,239.190002,239.570007,213659.0
1668099000,0,2022-11-10 16:50:00,239.570007,239.817504,239.310104,239.419998,215823.0
1668099300,0,2022-11-10 16:55:00,239.429992,239.990005,239.419998,239.960006,255867.0
1668099600,0,2022-11-10 17:00:00,239.960006,239.968795,239.565002,239.779998,297721.0
1668099900,0,2022-11-10 17:05:00,239.789993,239.960006,239.509994,239.789993,192688.0
1668100200,0,2022-11-10 17:10:00,239.773101,239.850006,239.559997,239.800003,238255.0
1668100500,0,2022-11-10 17:15:00,239.789993,240.75,239.789993,240.720001,498683.0
1668100800,0,2022-11-10 17:20:00,240.729995,240.740005,240.160003,240.289993,277033.0
1668101100,0,2022-11-10 17:25:00,240.289993,240.36,239.850006,240.020004,260891.0
1668101400,0,2022-11-10 17:30:00,240.004898,240.004898,239.330001,239.729995,348218.0
1668101700,0,2022-11-10 17:35:00,239.774993,239.949996,239.309997,239.380004,290965.0
1668102000,0,2022-11-10 17:40:00,239.380004,240.190002,239.25,240.139999,360659.0
1668102300,0,2022-11-10 17:45:00,240.139999,240.160003,239.11,239.369995,254541.0
1668102600,0,2022-11-10 17:50:00,239.389999,239.649993,239.259994,239.399993,163933.0
1668102900,0,2022-11-10 17:55:00,239.369995,239.5,238.916793,239.029998,178689.0
1668103200,0,2022-11-10 18:00:00,239.039993,239.619995,238.953598,239.539993,344439.0
1668103500,0,2022-11-10 18:05:00,239.539993,239.619995,239.190002,239.419998,197300.0
1668103800,0,2022-11-10 18:10:00,239.451004,239.789993,239.149993,239.779907,232678.0
1668104100,0,2022-11-10 18:15:00,239.779998,240.130004,239.419998,239.619995,219637.0
1668104400,0,2022-11-10 18:20:00,239.600006,239.740005,239.009994,239.054992,196457.0
1668104700,0,2022-11-10 18:25:00,239.029998,239.539993,238.940994,239.512603,218712.0
1668105000,0,2022-11-10 18:30:00,239.539993,239.720001,239.139999,239.25,227078.0
1668105300,0,2022-11-10 18:35:00,239.270004,239.279998,238.850006,238.893096,212089.0
1668105600,0,2022-11-10 18:40:00,238.910003,239.210006,238.660003,239.149993,233233.0
1668105900,0,2022-11-10 18:45:00,239.130004,239.580001,239.130004,239.350006,231624.0
1668106200,0,2022-11-10 18:50:00,239.330001,239.633804,239.050003,239.475006,187600.0
1668106500,0,2022-11-10 18:55:00,239.509994,239.669998,239.369995,239.586898,174370.0
1668106800,0,2022-11-10 19:00:00,239.61,239.789993,239.479995,239.669998,150748.0
1668107100,0,2022-11-10 19:05:00,239.660003,239.880004,239.460006,239.800003,208314.0
1668107400,0,2022-11-10 19:10:00,239.789993,239.852706,239.509994,239.535003,169123.0
1668107700,0,2022-11-10 19:15:00,239.559997,239.729995,239.5,239.509994,175367.0
1668108000,0,2022-11-10 19:20:00,239.520004,239.600006,239.116897,239.520004,159672.0
1668108300,0,2022-11-10 19:25:00,239.539993,239.61,239.320007,239.339996,203737.0
1668108600,0,2022-11-10 19:30:00,239.339996,239.399993,239.020004,239.104995,190877.0
1668108900,0,2022-11-10 19:35:00,239.11,239.419998,239.089996,239.210006,152318.0
1668109200,0,2022-11-10 19:40:00,239.199996,239.320007,238.899993,238.960006,182000.0
1668109500,0,2022-11-10 19:45:00,238.960006,239.160003,238.818496,238.880004,223370.0
1668109800,0,2022-11-10 19:50:00,238.889999,239.5,238.740005,239.425003,226485.0
1668110100,0,2022-11-10 19:55:00,239.410003,239.710006,239.36,239.669998,240070.0
1668110400,0,2022-11-10 20:00:00,239.639999,239.639999,239.199996,239.240005,197278.0
1668110700,0,2022-11-10 20:05:00,239.25,239.824996,239.169998,239.824996,314129.0
1668111000,0,2022-11-10 20:10:00,239.820007,240.199996,239.774993,240.169998,427015.0
1668111300,0,2022-11-10 20:15:00,240.160095,240.370895,240.009994,240.070007,355927.0
1668111600,0,2022-11-10 20:20:00,240.057998,240.419006,240.057998,240.279998,307829.0
1668111900,0,2022-11-10 20:25:00,240.259994,240.675003,240.059997,240.639999,398628.0
1668112200,0,2022-11-10 20:30:00,240.649993,241.059997,240.460006,240.529998,530882.0
1668112500,0,2022-11-10 20:35:00,240.520202,241.059997,240.449996,241.050003,382617.0
1668112800,0,2022-11-10 20:40:00,241.059997,241.339996,240.720001,241.145004,726538.0
1668113100,0,2022-11-10 20:45:00,241.130004,241.36,240.830001,241.259994,590777.0
1668113400,0,2022-11-10 20:50:00,241.270004,242.679992,241.220001,242.3768,1437960.0
1668113700,0,2022-11-10 20:55:00,242.380004,243.330001,242.229995,243.100006,3164431.0
1668177000,0,2022-11-11 14:30:00,243.554992,244.419998,243.009994,243.149993,2672860.0
1668177300,0,2022-11-11 14:35:00,243.169998,243.190002,242.320007,243.119995,486002.0
1668177600,0,2022-11-11 14:40:00,243.160003,243.75,242.839996,243.337905,475063.0
1668177900,0,2022-11-11 14:45:00,243.354995,244.529998,243.354995,244.460006,583081.0
1668178200,0,2022-11-11 14:50:00,244.449996,244.979995,243.729995,243.75,436486.0
1668178500,0,2022-11-11 14:55:00,243.729995,244.369995,243.270004,243.675003,397649.0
1668178800,0,2022-11-11 15:00:00,243.619995,244.529998,242.470504,243.830001,564866.0
1668179100,0,2022-11-11 15:05:00,243.899993,244.990005,243.850006,244.270004,566415.0
1668179400,0,2022-11-11 15:10:00,244.270095,245.429992,244.179992,245.089996,506540.0
1668179700,0,2022-11-11 15:15:00,245.059997,245.990005,245.027297,245.830001,2458274.0
1668180000,0,2022-11-11 15:20:00,245.839996,246.300003,245.649993,245.710006,371545.0
1668180300,0,2022-11-11 15:25:00,245.669998,246.11,245.429992,245.714904,359139.0
1668180600,0,2022-11-11 15:30:00,245.710006,245.779998,245.095001,245.429992,295584.0
1668180900,0,2022-11-11 15:35:00,245.449996,245.839996,244.929992,245.36,310599.0
1668181200,0,2022-11-11 15:40:00,245.369995,245.460006,244.903793,245.429992,295638.0
1668181500,0,2022-11-11 15:45:00,245.410003,246.25,245.304992,246.240005,345980.0
1668181800,0,2022-11-11 15:50:00,246.229995,246.619995,246.199996,246.25,329472.0
1668182100,0,2022-11-11 15:55:00,246.240005,246.2462,245.690002,245.690002,238822.0
1668182400,0,2022-11-11 16:00:00,245.695007,246.089996,245.425003,245.449996,322280.0
1668182700,0,2022-11-11 16:05:00,245.410003,245.649993,244.389999,244.410003,330375.0
1668183000,0,2022-11-11 16:10:00,244.419998,244.529998,243.559997,243.559997,443505.0
1668183300,0,2022-11-11 16:15:00,243.529998,243.600006,242.520004,243.285003,595589.0
1668183600,0,2022-11-11 16:20:00,243.300003,243.490005,242.660003,243.11,406836.0
1668183900,0,2022-11-11 16:25:00,243.089996,243.470001,242.485,242.809997,318697.0
1668184200,0,2022-11-11 16:30:00,242.769699,243.130004,242.419998,242.639999,327097.0
1668184500,0,2022-11-11 16:35:00,242.639999,243.229995,242.440002,242.868499,335536.0
1668184800,0,2022-11-11 16:40:00,242.875,243.550003,242.800003,243.5,247065.0
1668185100,0,2022-11-11 16:45:00,243.479995,243.899993,242.975006,243.864501,246568.0
1668185400,0,2022-11-11 16:50:00,243.869995,244.350006,243.800003,244.144805,230565.0
1668185700,0,2022-11-11 16:55:00,244.130004,244.649993,243.895492,244.505004,179716.0
1668186000,0,2022-11-11 17:00:00,244.490005,244.580001,243.899993,244.4384,265218.0
1668186300,0,2022-11-11 17:05:00,244.410003,244.589996,243.949996,244.574996,187594.0
1668186600,0,2022-11-11 17:10:00,244.589996,245.779998,244.589996,245.660003,382614.0
1668186900,0,2022-11-11 17:15:00,245.660003,246.059997,245.639999,245.809997,309792.0
1668187200,0,2022-11-11 17:20:00,245.809997,246.11,245.679992,245.889999,268547.0
1668187500,0,2022-11-11 17:25:00,245.889999,246.210006,245.700103,246.054992,230191.0
1668187800,0,2022-11-11 17:30:00,246.070007,246.630004,245.809997,245.809997,239153.0
1668188100,0,2022-11-11 17:35:00,245.7901,246.119995,245.740005,245.919998,126980.0
1668188400,0,2022-11-11 17:40:00,245.899993,246.009994,245.539993,245.949996,176171.0
1668188700,0,2022-11-11 17:45:00,245.949996,246.279998,245.949996,246.180099,201519.0
1668189000,0,2022-11-11 17:50:00,246.210006,246.699996,246.190002,246.649993,178222.0
1668189300,0,2022-11-11 17:55:00,246.660003,247.080001,246.429992,246.465499,254510.0
1668189600,0,2022-11-11 18:00:00,246.470001,246.815704,246.429992,246.699996,157174.0
1668189900,0,2022-11-11 18:05:00,246.710006,247.149993,246.619995,246.994995,170805.0
1668190200,0,2022-11-11 18:10:00,246.990005,247.419998,246.985,247.11,238174.0
1668190500,0,2022-11-11 18:15:00,247.119995,247.61,246.960006,247.490005,196450.0
1668190800,0,2022-11-11 18:20:00,247.460006,247.460006,247.059997,247.386199,155526.0
1668191100,0,2022-11-11 18:25:00,247.380004,247.5,247.119995,247.270004,176470.0
1668191400,0,2022-11-11 18:30:00,247.279998,247.990005,247.210006,247.854995,253316.0
1668191700,0,2022-11-11 18:35:00,247.839996,247.880004,247.030105,247.449996,266710.0
1668192000,0,2022-11-11 18:40:00,247.470001,247.690002,247.018905,247.240005,178755.0
1668192300,0,2022-11-11 18:45:00,247.25,247.589996,247.160003,247.589996,209502.0
1668192600,0,2022-11-11 18:50:00,247.580001,247.789993,247.429992,247.440002,186575.0
1668192900,0,2022-11-11 18:55:00,247.460006,247.699996,247.369995,247.550003,157338.0
1668193200,0,2022-11-11 19:00:00,247.559997,247.630004,247.119995,247.449996,226616.0
1668193500,0,2022-11-11 19:05:00,247.440002,247.669998,247.0,247.139999,322735.0
1668193800,0,2022-11-11 19:10:00,247.119995,247.199996,246.770004,247.044998,187479.0
1668194100,0,2022-11-11 19:15:00,247.035003,247.059997,246.589996,246.820007,209468.0
1668194400,0,2022-11-11 19:20:00,246.820007,247.210006,246.760101,246.760101,236207.0
1668194700,0,2022-11-11 19:25:00,246.759994,246.919998,246.630004,246.820007,211334.0
1668195000,0,2022-11-11 19:30:00,246.779998,247.139999,246.679992,247.070007,221370.0
1668195300,0,2022-11-11 19:35:00,247.080001,247.309997,246.949996,247.289993,151250.0
1668195600,0,2022-11-11 19:40:00,247.309997,247.410003,247.115005,247.389999,181403.0
1668195900,0,2022-11-11 19:45:00,247.36,247.36,246.660003,246.740005,247937.0
1668196200,0,2022-11-11 19:50:00,246.729995,246.949996,246.520004,246.880004,261865.0
1668196500,0,2022-11-11 19:55:00,246.880004,247.229995,246.800003,247.190002,222916.0
1668196800,0,2022-11-11 20:00:00,247.199996,247.259994,246.820007,246.839996,232567.0
1668197100,0,2022-11-11 20:05:00,246.820007,246.934997,246.460006,246.667495,321271.0
1668197400,0,2022-11-11 20:10:00,246.676101,246.720001,246.289993,246.380004,340618.0
1668197700,0,2022-11-11 20:15:00,246.36,246.369995,245.949996,246.070007,334461.0
1668198000,0,2022-11-11 20:20:00,246.074996,246.679992,246.074996,246.259994,267210.0
1668198300,0,2022-11-11 20:25:00,246.25,246.929992,246.190002,246.785003,339085.0
1668198600,0,2022-11-11 20:30:00,246.779998,247.350006,246.75,247.160003,290315.0
1668198900,0,2022-11-11 20:35:00,247.149993,247.399993,246.869995,247.399993,426856.0
1668199200,0,2022-11-11 20:40:00,247.384994,247.5,247.199996,247.490005,450766.0
1668199500,0,2022-11-11 20:45:00,247.479995,247.690002,247.330001,247.675003,521585.0
1668199800,0,2022-11-11 20:50:00,247.675003,247.889999,247.199996,247.309997,790484.0
1668200100,0,2022-11-11 20:55:00,247.300003,247.339996,246.720001,247.320007,1182312.0
1668436200,0,2022-11-14 14:30:00,241.985,242.199996,239.210006,239.399993,2669512.0
1668436500,0,2022-11-14 14:35:00,239.399993,241.169998,239.384994,241.044998,855767.0
1668436800,0,2022-11-14 14:40:00,241.039993,241.320007,240.5,240.699996,571988.0
1668437100,0,2022-11-14 14:45:00,240.710006,240.979995,239.699996,240.339996,572770.0
1668437400,0,2022-11-14 14:50:00,240.369995,241.490005,240.339996,241.050003,553923.0
1668437700,0,2022-11-14 14:55:00,241.059997,241.880004,240.949996,241.539993,562319.0
1668438000,0,2022-11-14 15:00:00,241.550003,242.199996,241.5,241.880004,442911.0
1668438300,0,2022-11-14 15:05:00,241.880004,242.100006,241.669998,242.080001,350758.0
1668438600,0,2022-11-14 15:10:00,242.100006,243.009994,242.089996,242.779998,559553.0
1668438900,0,2022-11-14 15:15:00,242.800003,243.220001,242.479995,242.61,360267.0
1668439200,0,2022-11-14 15:20:00,242.600006,242.660003,242.0,242.009994,363488.0
1668439500,0,2022-11-14 15:25:00,242.050003,242.309997,241.470001,242.289993,320078.0
1668439800,0,2022-11-14 15:30:00,242.300003,242.330001,241.5699,241.729995,337865.0
1668440100,0,2022-11-14 15:35:00,241.740005,241.960006,241.149993,241.919998,393555.0
1668440400,0,2022-11-14 15:40:00,241.934997,242.294998,241.470001,241.649993,335497.0
1668440700,0,2022-11-14 15:45:00,241.630004,241.919998,241.309997,241.75,228493.0
1668441000,0,2022-11-14 15:50:00,241.770004,241.960006,241.429992,241.899993,253089.0
1668441300,0,2022-11-14 15:55:00,241.889999,242.139999,241.669998,241.688903,246260.0
1668441600,0,2022-11-14 16:00:00,241.679992,241.794998,240.826705,241.164993,459040.0
1668441900,0,2022-11-14 16:05:00,241.179992,241.880004,240.949996,241.880004,201481.0
1668442200,0,2022-11-14 16:10:00,241.899993,241.949996,241.259994,241.529998,184950.0
1668442500,0,2022-11-14 16:15:00,241.520004,241.839996,241.369995,241.744995,155487.0
1668442800,0,2022-11-14 16:20:00,241.759994,242.050003,241.619995,241.774993,228546.0
1668443100,0,2022-11-14 16:25:00,241.774993,242.074996,241.649993,241.729995,147116.0
1668443400,0,2022-11-14 16:30:00,241.729995,242.925003,241.5513,242.910003,314825.0
1668443700,0,2022-11-14 16:35:00,242.929992,243.009994,242.589996,242.660003,303604.0
1668444000,0,2022-11-14 16:40:00,242.668701,242.889999,242.490005,242.580001,222739.0
1668444300,0,2022-11-14 16:45:00,242.550003,243.080001,242.529998,243.0,250960.0
1668444600,0,2022-11-14 16:50:00,242.990005,243.149993,242.5,242.619995,150977.0
1668444900,0,2022-11-14 16:55:00,242.660003,242.850006,242.229995,242.350006,268557.0
1668445200,0,2022-11-14 17:00:00,242.36,242.960006,242.080001,242.699996,187482.0
1668445500,0,2022-11-14 17:05:00,242.690002,242.830001,242.5,242.600006,161316.0
1668445800,0,2022-11-14 17:10:00,242.604995,242.729995,242.313796,242.455001,186823.0
1668446100,0,2022-11-14 17:15:00,242.464996,242.779998,242.214996,242.214996,195972.0
1668446400,0,2022-11-14 17:20:00,242.240005,242.240005,241.729995,242.203796,201096.0
1668446700,0,2022-11-14 17:25:00,242.199996,242.429992,241.899993,242.386596,175080.0
1668447000,0,2022-11-14 17:30:00,242.380004,242.86,242.36,242.796905,142664.0
1668447300,0,2022-11-14 17:35:00,242.820007,243.0,242.675003,242.850006,166273.0
1668447600,0,2022-11-14 17:40:00,242.86,242.901092,242.529998,242.779998,179566.0
1668447900,0,2022-11-14 17:45:00,242.782501,243.190002,242.779998,243.0,195564.0
1668448200,0,2022-11-14 17:50:00,243.0,243.080001,242.880004,242.934997,134470.0
1668448500,0,2022-11-14 17:55:00,242.949996,242.949996,242.460006,242.576507,180312.0
1668448800,0,2022-11-14 18:00:00,242.580001,243.009994,242.529998,242.800003,151985.0
1668449100,0,2022-11-14 18:05:00,242.759994,242.960006,242.660003,242.919906,138112.0
1668449400,0,2022-11-14 18:10:00,242.919998,243.279998,242.899993,243.199996,209337.0
1668449700,0,2022-11-14 18:15:00,243.169998,243.332504,243.033493,243.300003,125166.0
1668450000,0,2022-11-14 18:20:00,243.279998,243.460006,243.039993,243.139999,339062.0
1668450300,0,2022-11-14 18:25:00,243.145004,243.470001,243.020004,243.350006,187572.0
1668450600,0,2022-11-14 18:30:00,243.36,243.580001,243.175003,243.559997,180622.0
1668450900,0,2022-11-14 18:35:00,243.559997,243.634994,243.289993,243.4234,176585.0
1668451200,0,2022-11-14 18:40:00,243.419097,243.433303,243.199996,243.414596,131795.0
1668451500,0,2022-11-14 18:45:00,243.4178,243.479995,243.279998,243.350006,96199.0
1668451800,0,2022-11-14 18:50:00,243.339996,243.539993,243.229995,243.335006,150939.0
1668452100,0,2022-11-14 18:55:00,243.345001,243.619995,243.309997,243.550003,118651.0
1668452400,0,2022-11-14 19:00:00,243.539993,243.696899,243.279998,243.460006,271599.0
1668452700,0,2022-11-14 19:05:00,243.440002,243.479995,242.940002,243.190002,196459.0
1668453000,0,2022-11-14 19:10:00,243.179992,243.389999,243.119995,243.389999,171000.0
1668453300,0,2022-11-14 19:15:00,243.369995,243.425003,242.960006,243.410003,222971.0
1668453600,0,2022-11-14 19:20:00,243.399993,243.470001,243.119995,243.404998,206432.0
1668453900,0,2022-11-14 19:25:00,243.404998,243.910003,243.279998,243.809997,210754.0
1668454200,0,2022-11-14 19:30:00,243.820007,243.830001,243.36,243.380004,197724.0
1668454500,0,2022-11-14 19:35:00,243.399993,243.692596,243.36,243.369995,214473.0
1668454800,0,2022-11-14 19:40:00,243.339996,243.565002,243.039993,243.294998,240214.0
1668455100,0,2022-11-14 19:45:00,243.300003,243.380004,242.6483,242.789993,302507.0
1668455400,0,2022-11-14 19:50:00,242.75,243.240005,242.75,243.179992,214544.0
1668455700,0,2022-11-14 19:55:00,243.179992,243.354995,243.029998,243.25,191343.0
1668456000,0,2022-11-14 20:00:00,243.264999,243.619995,243.264999,243.615005,210891.0
1668456300,0,2022-11-14 20:05:00,243.619995,243.800003,243.430999,243.470001,207675.0
1668456600,0,2022-11-14 20:10:00,243.460006,243.562698,242.770004,242.815002,232062.0
1668456900,0,2022-11-14 20:15:00,242.823303,242.823303,242.520004,242.740005,291112.0
1668457200,0,2022-11-14 20:20:00,242.75,243.119995,242.725006,243.050003,241083.0
1668457500,0,2022-11-14 20:25:00,243.039993,243.330001,242.960006,243.070007,192804.0
1668457800,0,2022-11-14 20:30:00,243.080001,243.119995,242.580001,242.580001,291619.0
1668458100,0,2022-11-14 20:35:00,242.585006,243.099899,242.429992,242.929992,345632.0
1668458400,0,2022-11-14 20:40:00,242.940002,243.190002,242.740005,243.0,354678.0
1668458700,0,2022-11-14 20:45:00,242.979995,243.020004,242.460006,242.639999,338305.0
1668459000,0,2022-11-14 20:50:00,242.660003,243.089996,242.380004,242.429992,658855.0
1668459300,0,2022-11-14 20:55:00,242.399993,242.419998,241.369995,241.559997,2104056.0
1668522600,0,2022-11-15 14:30:00,245.660003,247.0,245.098999,245.630004,1919889.0
1668522900,0,2022-11-15 14:35:00,245.690002,246.050003,245.270004,245.501998,587785.0
1668523200,0,2022-11-15 14:40:00,245.529998,245.899993,245.369995,245.639999,578736.0
1668523500,0,2022-11-15 14:45:00,245.630004,245.899993,244.820007,245.169998,528145.0
1668523800,0,2022-11-15 14:50:00,245.190002,245.315002,244.020004,244.050003,522785.0
1668524100,0,2022-11-15 14:55:00,244.089996,245.539901,244.089996,245.330001,527894.0
1668524400,0,2022-11-15 15:00:00,245.339996,245.75,245.220001,245.494995,447963.0
1668524700,0,2022-11-15 15:05:00,245.5,245.690002,244.940002,245.339996,481067.0
1668525000,0,2022-11-15 15:10:00,245.330001,246.020004,245.130004,245.75,350063.0
1668525300,0,2022-11-15 15:15:00,245.789993,246.100006,245.5,245.651092,373039.0
1668525600,0,2022-11-15 15:20:00,245.630004,245.660095,245.199996,245.460006,330355.0
1668525900,0,2022-11-15 15:25:00,245.470001,245.61,244.979995,245.080001,374260.0
1668526200,0,2022-11-15 15:30:00,245.085006,245.350006,244.764801,245.169998,289386.0
1668526500,0,2022-11-15 15:35:00,245.169998,245.220001,244.220001,244.294998,359147.0
1668526800,0,2022-11-15 15:40:00,244.25,244.820007,244.160003,244.589996,278695.0
1668527100,0,2022-11-15 15:45:00,244.559997,245.11,243.869995,243.979995,308476.0
1668527400,0,2022-11-15 15:50:00,243.970001,244.350006,243.600006,244.270004,505332.0
1668527700,0,2022-11-15 15:55:00,244.279998,244.740005,244.188201,244.524993,237948.0
1668528000,0,2022-11-15 16:00:00,244.490005,244.660003,243.669998,244.190002,196126.0
1668528300,0,2022-11-15 16:05:00,244.190002,244.566101,243.907806,244.520004,204115.0
1668528600,0,2022-11-15 16:10:00,244.509994,245.089996,244.479995,245.009994,218945.0
1668528900,0,2022-11-15 16:15:00,245.029998,245.130004,244.339996,244.639999,239294.0
1668529200,0,2022-11-15 16:20:00,244.645004,245.070007,244.520004,244.634994,177823.0
1668529500,0,2022-11-15 16:25:00,244.619995,244.880004,244.434692,244.660003,191165.0
1668529800,0,2022-11-15 16:30:00,244.669998,245.600006,244.658401,245.5,330178.0
1668530100,0,2022-11-15 16:35:00,245.509994,245.527099,244.910003,245.169998,254863.0
1668530400,0,2022-11-15 16:40:00,245.210006,245.339996,244.830001,244.929992,195404.0
1668530700,0,2022-11-15 16:45:00,244.919998,245.11,244.679992,244.809997,146187.0
1668531000,0,2022-11-15 16:50:00,244.804992,245.139999,244.770004,245.119995,142754.0
1668531300,0,2022-11-15 16:55:00,245.11,245.384994,244.820602,245.279998,176102.0
1668531600,0,2022-11-15 17:00:00,245.300003,245.309997,244.130004,244.580001,231783.0
1668531900,0,2022-11-15 17:05:00,244.580001,244.809997,244.339996,244.759994,180168.0
1668532200,0,2022-11-15 17:10:00,244.740402,245.050003,244.399993,244.524993,216442.0
1668532500,0,2022-11-15 17:15:00,244.529998,244.770004,244.350006,244.625,114966.0
1668532800,0,2022-11-15 17:20:00,244.615005,244.820007,244.389999,244.619995,154313.0
1668533100,0,2022-11-15 17:25:00,244.61,244.675003,244.279998,244.399993,202269.0
1668533400,0,2022-11-15 17:30:00,244.399993,244.789993,244.210006,244.589996,144229.0
1668533700,0,2022-11-15 17:35:00,244.550003,244.854995,244.5,244.669998,123784.0
1668534000,0,2022-11-15 17:40:00,244.669998,244.850006,244.330001,244.580001,147342.0
1668534300,0,2022-11-15 17:45:00,244.550003,245.024993,244.389999,244.919998,130432.0
1668534600,0,2022-11-15 17:50:00,244.929992,244.929992,244.670104,244.670104,96800.0
1668534900,0,2022-11-15 17:55:00,244.679992,244.710006,244.350006,244.690002,103756.0
1668535200,0,2022-11-15 18:00:00,244.729995,244.910003,244.600006,244.789993,103531.0
1668535500,0,2022-11-15 18:05:00,244.789993,245.005004,244.5,244.529998,125225.0
1668535800,0,2022-11-15 18:10:00,244.559997,244.660003,244.320007,244.553298,109259.0
1668536100,0,2022-11-15 18:15:00,244.509994,244.509994,243.470001,243.550003,240584.0
1668536400,0,2022-11-15 18:20:00,243.514999,243.639892,242.11,242.869995,379192.0
1668536700,0,2022-11-15 18:25:00,242.879898,243.145004,241.729995,242.210006,401747.0
1668537000,0,2022-11-15 18:30:00,242.220001,242.740005,241.5,241.5,400673.0
1668537300,0,2022-11-15 18:35:00,241.481903,242.029998,240.479995,240.979995,404836.0
1668537600,0,2022-11-15 18:40:00,240.990005,242.369995,240.300003,241.800003,511594.0
1668537900,0,2022-11-15 18:45:00,241.710006,242.380004,241.0,241.039993,367789.0
1668538200,0,2022-11-15 18:50:00,241.020004,241.850006,240.990005,241.733001,292620.0
1668538500,0,2022-11-15 18:55:00,241.720001,242.259994,241.36,241.389999,294681.0
1668538800,0,2022-11-15 19:00:00,241.410003,241.662094,240.029998,240.059906,298386.0
1668539100,0,2022-11-15 19:05:00,240.059997,241.059997,240.050003,240.945007,360355.0
1668539400,0,2022-11-15 19:10:00,240.945007,242.130004,240.845001,241.170104,877586.0
1668539700,0,2022-11-15 19:15:00,241.169998,242.100006,240.759994,242.059997,253521.0
1668540000,0,2022-11-15 19:20:00,242.037994,242.889999,242.037994,242.799896,310256.0
1668540300,0,2022-11-15 19:25:00,242.759994,242.899993,242.029998,242.449996,196495.0
1668540600,0,2022-11-15 19:30:00,242.392395,242.630004,242.100006,242.149993,202946.0
1668540900,0,2022-11-15 19:35:00,242.160003,242.889999,241.970001,242.210006,254981.0
1668541200,0,2022-11-15 19:40:00,242.235,242.669998,242.160003,242.389999,147784.0
1668541500,0,2022-11-15 19:45:00,242.389999,242.779998,241.770004,241.955001,182417.0
1668541800,0,2022-11-15 19:50:00,241.955001,242.259994,241.550003,241.979995,210599.0
1668542100,0,2022-11-15 19:55:00,242.009994,242.999893,241.839996,242.6371,309038.0
1668542400,0,2022-11-15 20:00:00,242.649993,243.100006,242.509994,242.800003,264696.0
1668542700,0,2022-11-15 20:05:00,242.779998,242.800003,242.179992,242.339996,222417.0
1668543000,0,2022-11-15 20:10:00,242.354904,242.574996,241.994995,242.449996,230671.0
1668543300,0,2022-11-15 20:15:00,242.470001,243.070007,242.470001,242.979995,253280.0
1668543600,0,2022-11-15 20:20:00,242.970001,243.339996,242.800003,243.080001,207343.0
1668543900,0,2022-11-15 20:25:00,243.089996,243.160003,242.630004,242.830001,194788.0
1668544200,0,2022-11-15 20:30:00,242.824996,242.830001,242.059997,242.139999,271178.0
1668544500,0,2022-11-15 20:35:00,242.139999,242.580001,242.11,242.490005,295926.0
1668544800,0,2022-11-15 20:40:00,242.470001,242.679992,242.227996,242.514999,268885.0
1668545100,0,2022-11-15 20:45:00,242.449996,242.449996,241.809997,241.929992,540898.0
1668545400,0,2022-11-15 20:50:00,241.960006,242.009994,241.050003,241.529998,660108.0
1668545700,0,2022-11-15 20:55:00,241.509994,242.119995,241.330001,242.029998,1244738.0
1668609000,0,2022-11-16 14:30:00,242.789993,243.36,241.839996,243.259994,1409321.0
1668609300,0,2022-11-16 14:35:00,243.279998,243.320007,242.479995,242.949996,356847.0
1668609600,0,2022-11-16 14:40:00,242.955001,243.649993,242.5,243.210006,369096.0
1668609900,0,2022-11-16 14:45:00,243.210006,243.630004,241.710006,241.789993,387876.0
1668610200,0,2022-11-16 14:50:00,241.800003,242.36,241.75,242.350006,285453.0
1668610500,0,2022-11-16 14:55:00,242.324707,242.949996,241.970001,242.759994,334843.0
1668610800,0,2022-11-16 15:00:00,242.789993,243.0,241.970001,242.175003,416068.0
1668611100,0,2022-11-16 15:05:00,242.205001,242.410003,241.410003,241.674804,363741.0
1668611400,0,2022-11-16 15:10:00,241.660003,242.149993,241.050003,241.214996,334679.0
1668611700,0,2022-11-16 15:15:00,241.199996,241.263702,240.419998,240.770004,321012.0
1668612000,0,2022-11-16 15:20:00,240.729995,241.461105,240.729995,240.839996,234633.0
1668612300,0,2022-11-16 15:25:00,240.859893,241.119995,240.550003,240.910003,215375.0
1668612600,0,2022-11-16 15:30:00,240.854995,241.871398,240.789993,241.756301,285233.0
1668612900,0,2022-11-16 15:35:00,241.75,241.899993,241.369995,241.619995,224944.0
1668613200,0,2022-11-16 15:40:00,241.61,241.61,241.100006,241.154998,193276.0
1668613500,0,2022-11-16 15:45:00,241.089996,241.291,240.774993,240.845001,184678.0
1668613800,0,2022-11-16 15:50:00,240.839996,240.990005,240.470001,240.61,203312.0
1668614100,0,2022-11-16 15:55:00,240.619903,240.960006,240.580001,240.740005,152323.0
1668614400,0,2022-11-16 16:00:00,240.759994,241.009902,240.720001,240.828903,147911.0
1668614700,0,2022-11-16 16:05:00,240.804992,241.050003,240.669998,240.830001,172126.0
1668615000,0,2022-11-16 16:10:00,240.820007,241.059997,240.669998,240.869995,167585.0
1668615300,0,2022-11-16 16:15:00,240.869995,241.054992,240.850006,241.009994,149396.0
1668615600,0,2022-11-16 16:20:00,241.0,241.550003,241.0,241.389999,202814.0
1668615900,0,2022-11-16 16:25:00,241.395004,241.654693,241.25,241.550003,150957.0
1668616200,0,2022-11-16 16:30:00,241.521697,242.229995,241.521697,241.86,260559.0
1668616500,0,2022-11-16 16:35:00,241.880004,241.910003,241.570007,241.699996,187976.0
1668616800,0,2022-11-16 16:40:00,241.690002,242.039993,241.649993,241.990005,204457.0
1668617100,0,2022-11-16 16:45:00,242.010101,242.36,241.949996,242.210006,166532.0
1668617400,0,2022-11-16 16:50:00,242.210006,242.289993,241.899993,242.059997,117134.0
1668617700,0,2022-11-16 16:55:00,242.070007,242.589996,242.009994,242.270004,168688.0
1668618000,0,2022-11-16 17:00:00,242.229995,242.309997,241.899993,242.095001,109688.0
1668618300,0,2022-11-16 17:05:00,242.080001,242.339996,241.8665,242.270004,151340.0
1668618600,0,2022-11-16 17:10:00,242.259994,242.382003,242.0,242.089996,84035.0
1668618900,0,2022-11-16 17:15:00,242.089996,242.190002,241.910003,242.059997,96042.0
1668619200,0,2022-11-16 17:20:00,242.065002,242.369995,241.869995,242.220001,252700.0
1668619500,0,2022-11-16 17:25:00,242.229995,242.440002,242.144195,242.339996,103227.0
1668619800,0,2022-11-16 17:30:00,242.350006,242.580001,242.210006,242.440002,138761.0
1668620100,0,2022-11-16 17:35:00,242.440002,242.820007,242.429992,242.651,165441.0
1668620400,0,2022-11-16 17:40:00,242.649993,243.130004,242.470001,242.979995,163227.0
1668620700,0,2022-11-16 17:45:00,242.990005,243.554992,242.925003,243.369995,192634.0
1668621000,0,2022-11-16 17:50:00,243.359695,243.800003,243.080001,243.139999,225602.0
1668621300,0,2022-11-16 17:55:00,243.160003,243.270004,242.940002,243.0,147045.0
1668621600,0,2022-11-16 18:00:00,242.949996,243.050003,242.581893,242.830398,181593.0
1668621900,0,2022-11-16 18:05:00,242.820007,243.054992,242.735107,243.054992,100873.0
1668622200,0,2022-11-16 18:10:00,243.050003,243.251602,242.889999,243.020004,101597.0
1668622500,0,2022-11-16 18:15:00,243.020004,243.139999,242.889999,242.949996,97082.0
1668622800,0,2022-11-16 18:20:00,242.949996,243.304992,242.929992,243.11,124357.0
1668623100,0,2022-11-16 18:25:00,243.089996,243.5,243.020004,243.2406,145958.0
1668623400,0,2022-11-16 18:30:00,243.270004,243.350006,242.190002,242.199996,232461.0
1668623700,0,2022-11-16 18:35:00,242.220001,242.514999,242.210998,242.434997,217822.0
1668624000,0,2022-11-16 18:40:00,242.449996,242.589996,242.369995,242.505004,91876.0
1668624300,0,2022-11-16 18:45:00,242.505004,242.609893,242.240005,242.259994,150762.0
1668624600,0,2022-11-16 18:50:00,242.25,242.350006,242.009094,242.080001,133878.0
1668624900,0,2022-11-16 18:55:00,242.095001,242.160003,241.779998,241.990005,147832.0
1668625200,0,2022-11-16 19:00:00,241.979995,242.25,241.800003,242.199996,149480.0
1668625500,0,2022-11-16 19:05:00,242.190002,242.259902,241.960006,242.169998,111072.0
1668625800,0,2022-11-16 19:10:00,242.130004,242.149993,241.880004,241.960006,99742.0
1668626100,0,2022-11-16 19:15:00,241.960006,242.100006,241.759994,241.960006,77280.0
1668626400,0,2022-11-16 19:20:00,241.949996,242.289993,241.929992,242.229995,101130.0
1668626700,0,2022-11-16 19:25:00,242.25,242.550003,242.25,242.369995,143256.0
1668627000,0,2022-11-16 19:30:00,242.380004,242.399993,241.870101,241.990005,161418.0
1668627300,0,2022-11-16 19:35:00,242.009994,242.759994,241.919998,242.434997,198007.0
1668627600,0,2022-11-16 19:40:00,242.460006,242.630004,242.339996,242.440002,111874.0
1668627900,0,2022-11-16 19:45:00,242.449996,242.570007,242.229995,242.320007,190212.0
1668628200,0,2022-11-16 19:50:00,242.320007,242.698394,242.289993,242.570007,130211.0
1668628500,0,2022-11-16 19:55:00,242.580001,242.899993,242.559997,242.839996,159865.0
1668628800,0,2022-11-16 20:00:00,242.820007,242.869995,242.279998,242.389999,149583.0
1668629100,0,2022-11-16 20:05:00,242.389999,242.550003,242.100006,242.210006,151953.0
1668629400,0,2022-11-16 20:10:00,242.229995,242.5,242.130004,242.36,130634.0
1668629700,0,2022-11-16 20:15:00,242.36,242.460006,242.139999,242.259994,120192.0
1668630000,0,2022-11-16 20:20:00,242.25,242.470001,242.050003,242.139999,152830.0
1668630300,0,2022-11-16 20:25:00,242.130004,242.460006,242.050003,242.279998,265193.0
1668630600,0,2022-11-16 20:30:00,242.267501,242.619995,242.190002,242.220001,215624.0
1668630900,0,2022-11-16 20:35:00,242.270004,242.520004,241.970001,242.070007,203387.0
1668631200,0,2022-11-16 20:40:00,242.050994,242.520004,241.910003,242.410003,254109.0
1668631500,0,2022-11-16 20:45:00,242.389999,242.399993,242.240005,242.289993,226420.0
1668631800,0,2022-11-16 20:50:00,242.300003,243.029998,242.300003,242.86,732038.0
1668632100,0,2022-11-16 20:55:00,242.869995,242.869995,241.619995,241.649993,1615193.0
1668695400,0,2022-11-17 14:30:00,237.779998,239.369995,237.630004,239.289993,1205712.0
1668695700,0,2022-11-17 14:35:00,239.279998,239.580001,238.36,238.369995,499089.0
1668696000,0,2022-11-17 14:40:00,238.339996,239.880004,238.134994,239.839996,434287.0
1668696300,0,2022-11-17 14:45:00,239.839996,240.580001,239.550003,239.770004,336038.0
1668696600,0,2022-11-17 14:50:00,239.740997,240.020004,239.25,239.520004,184805.0
1668696900,0,2022-11-17 14:55:00,239.509994,240.380004,239.369995,239.830001,413605.0
1668697200,0,2022-11-17 15:00:00,239.774993,240.039993,239.309997,240.0,230978.0
1668697500,0,2022-11-17 15:05:00,240.000198,240.240005,239.601501,240.005004,190252.0
1668697800,0,2022-11-17 15:10:00,239.994995,240.710006,239.809997,240.589996,322211.0
1668698100,0,2022-11-17 15:15:00,240.600006,241.440002,240.580001,241.419998,249606.0
1668698400,0,2022-11-17 15:20:00,241.429992,241.529998,240.611801,240.735,228443.0
1668698700,0,2022-11-17 15:25:00,240.725006,241.080001,240.529998,240.86,167384.0
1668699000,0,2022-11-17 15:30:00,240.839996,241.134994,240.445205,240.449996,234425.0
1668699300,0,2022-11-17 15:35:00,240.459899,240.919494,240.429992,240.485,167444.0
1668699600,0,2022-11-17 15:40:00,240.470001,240.899993,240.460006,240.699996,164946.0
1668699900,0,2022-11-17 15:45:00,240.699996,240.770004,240.399993,240.625,166760.0
1668700200,0,2022-11-17 15:50:00,240.600006,240.699996,240.205001,240.389999,189119.0
1668700500,0,2022-11-17 15:55:00,240.389999,240.449996,240.059997,240.220001,117822.0
1668700800,0,2022-11-17 16:00:00,240.220001,240.580001,240.019805,240.095001,156913.0
1668701100,0,2022-11-17 16:05:00,240.11,240.679992,240.009994,240.024993,203227.0
1668701400,0,2022-11-17 16:10:00,240.039993,240.369995,239.925003,240.369995,164495.0
1668701700,0,2022-11-17 16:15:00,240.36,240.550003,240.210006,240.399993,145698.0
1668702000,0,2022-11-17 16:20:00,240.391006,240.520004,239.919998,240.050003,200564.0
1668702300,0,2022-11-17 16:25:00,240.029998,240.699996,239.970001,240.660003,227774.0
1668702600,0,2022-11-17 16:30:00,240.664993,241.179901,240.559997,241.149993,234633.0
1668702900,0,2022-11-17 16:35:00,241.154998,241.36,241.089996,241.169998,204569.0
1668703200,0,2022-11-17 16:40:00,241.154998,241.199996,240.899993,241.029998,174632.0
1668703500,0,2022-11-17 16:45:00,241.029998,241.300003,241.029998,241.154998,161158.0
1668703800,0,2022-11-17 16:50:00,241.169998,241.589904,240.940002,241.339904,285496.0
1668704100,0,2022-11-17 16:55:00,241.324996,242.653198,241.320007,242.580001,287699.0
1668704400,0,2022-11-17 17:00:00,242.630004,243.029998,242.630004,242.880004,227154.0
1668704700,0,2022-11-17 17:05:00,242.910003,243.149993,242.485,242.559997,253866.0
1668705000,0,2022-11-17 17:10:00,242.550003,242.669998,242.320007,242.362594,311268.0
1668705300,0,2022-11-17 17:15:00,242.389999,242.440002,242.089996,242.270004,205642.0
1668705600,0,2022-11-17 17:20:00,242.270004,242.330001,242.059997,242.100006,184400.0
1668705900,0,2022-11-17 17:25:00,242.100006,242.160003,241.86,242.024993,146501.0
1668706200,0,2022-11-17 17:30:00,242.039993,242.239395,241.520004,241.653198,199091.0
1668706500,0,2022-11-17 17:35:00,241.630004,241.789993,241.529998,241.770004,165587.0
1668706800,0,2022-11-17 17:40:00,241.779998,241.939102,241.530197,241.679992,200933.0
1668707100,0,2022-11-17 17:45:00,241.689895,242.009994,241.630004,241.9664,168913.0
1668707400,0,2022-11-17 17:50:00,241.960006,242.36,241.926895,242.039993,323295.0
1668707700,0,2022-11-17 17:55:00,242.022003,242.690002,241.919998,242.589996,226398.0
1668708000,0,2022-11-17 18:00:00,242.595001,242.850006,242.440002,242.5,156400.0
1668708300,0,2022-11-17 18:05:00,242.485,242.660003,242.160003,242.179992,138874.0
1668708600,0,2022-11-17 18:10:00,242.190002,242.550003,242.169998,242.264999,129711.0
1668708900,0,2022-11-17 18:15:00,242.289993,242.809997,242.220001,242.779693,118245.0
1668709200,0,2022-11-17 18:20:00,242.759994,243.0,242.630096,242.839996,114923.0
1668709500,0,2022-11-17 18:25:00,242.820007,242.852493,242.520004,242.669998,90792.0
1668709800,0,2022-11-17 18:30:00,242.679992,242.929992,242.639999,242.929992,81521.0
1668710100,0,2022-11-17 18:35:00,242.929992,243.25,242.869995,243.149993,203749.0
1668710400,0,2022-11-17 18:40:00,243.179992,243.240005,242.850006,242.889999,135815.0
1668710700,0,2022-11-17 18:45:00,242.910003,242.910003,242.470001,242.527999,110981.0
1668711000,0,2022-11-17 18:50:00,242.520004,242.572494,242.223495,242.240005,148369.0
1668711300,0,2022-11-17 18:55:00,242.240005,242.690002,242.149993,242.550003,465063.0
1668711600,0,2022-11-17 19:00:00,242.539993,242.809997,242.464996,242.699996,173701.0
1668711900,0,2022-11-17 19:05:00,242.705001,242.729995,242.125,242.264999,178702.0
1668712200,0,2022-11-17 19:10:00,242.25,242.339996,242.0,242.100006,250397.0
1668712500,0,2022-11-17 19:15:00,242.11,242.119995,241.770004,241.869995,160494.0
1668712800,0,2022-11-17 19:20:00,241.839996,242.011199,241.649993,241.940002,146588.0
1668713100,0,2022-11-17 19:25:00,241.929992,242.169998,241.684997,241.975006,151747.0
1668713400,0,2022-11-17 19:30:00,241.960006,242.259994,241.789993,242.235,165478.0
1668713700,0,2022-11-17 19:35:00,242.240005,242.25,241.61,241.929992,167483.0
1668714000,0,2022-11-17 19:40:00,241.919998,242.009994,241.399993,241.660003,165748.0
1668714300,0,2022-11-17 19:45:00,241.639999,242.021392,241.270004,241.895706,152476.0
1668714600,0,2022-11-17 19:50:00,241.889999,242.070007,241.75,241.949996,169009.0
1668714900,0,2022-11-17 19:55:00,241.970001,241.979995,241.740005,241.839996,126294.0
1668715200,0,2022-11-17 20:00:00,241.839996,241.994995,241.420104,241.550003,133985.0
1668715500,0,2022-11-17 20:05:00,241.570007,241.912704,241.210006,241.279998,186851.0
1668715800,0,2022-11-17 20:10:00,241.270004,241.330001,240.766403,240.779998,202650.0
1668716100,0,2022-11-17 20:15:00,240.779998,240.915405,240.580001,240.619995,169095.0
1668716400,0,2022-11-17 20:20:00,240.630004,240.679992,240.330001,240.410003,202713.0
1668716700,0,2022-11-17 20:25:00,240.389007,240.630004,240.229995,240.440002,185872.0
1668717000,0,2022-11-17 20:30:00,240.429992,240.770004,240.350006,240.589996,228741.0
1668717300,0,2022-11-17 20:35:00,240.600006,240.735,240.440002,240.718307,191593.0
1668717600,0,2022-11-17 20:40:00,240.714202,241.25,240.702499,241.139999,302010.0
1668717900,0,2022-11-17 20:45:00,241.139999,242.130004,241.095001,241.936798,355190.0
1668718200,0,2022-11-17 20:50:00,241.940002,242.199996,241.210006,241.279998,451611.0
1668718500,0,2022-11-17 20:55:00,241.279998,241.779998,241.190002,241.699996,1092893.0
1668781800,0,2022-11-18 14:30:00,242.429992,242.580001,241.350006,241.586898,2952424.0
1668782100,0,2022-11-18 14:35:00,241.559997,242.050003,240.5,240.5,520904.0
1668782400,0,2022-11-18 14:40:00,240.520004,241.589996,240.070007,241.169998,513212.0
1668782700,0,2022-11-18 14:45:00,241.195007,241.464996,240.390899,240.426101,347186.0
1668783000,0,2022-11-18 14:50:00,240.429992,241.419998,240.220001,241.259994,378193.0
1668783300,0,2022-11-18 14:55:00,241.194305,242.0,241.190002,241.690002,434867.0
1668783600,0,2022-11-18 15:00:00,241.720001,241.86,240.245193,240.540603,293976.0
1668783900,0,2022-11-18 15:05:00,240.520004,240.849899,240.080001,240.419998,266046.0
1668784200,0,2022-11-18 15:10:00,240.440002,240.779998,240.220001,240.350006,209621.0
1668784500,0,2022-11-18 15:15:00,240.36,240.679992,240.160995,240.339996,246410.0
1668784800,0,2022-11-18 15:20:00,240.339996,240.929901,240.339996,240.699996,213293.0
1668785100,0,2022-11-18 15:25:00,240.660003,240.880004,240.070007,240.880004,194214.0
1668785400,0,2022-11-18 15:30:00,240.889999,241.149993,240.61,240.740005,159845.0
1668785700,0,2022-11-18 15:35:00,240.751998,240.9682,240.289993,240.440002,211809.0
1668786000,0,2022-11-18 15:40:00,240.429992,240.979995,240.429992,240.509994,165139.0
1668786300,0,2022-11-18 15:45:00,240.520004,240.839996,240.179992,240.679992,139041.0
1668786600,0,2022-11-18 15:50:00,240.61,240.835006,240.36,240.649993,156639.0
1668786900,0,2022-11-18 15:55:00,240.669998,240.679992,239.029998,239.800003,276436.0
1668787200,0,2022-11-18 16:00:00,239.820007,239.919998,239.059997,239.149993,351875.0
1668787500,0,2022-11-18 16:05:00,239.160003,239.490005,239.11,239.330001,170275.0
1668787800,0,2022-11-18 16:10:00,239.330001,239.800003,239.139999,239.733596,138150.0
1668788100,0,2022-11-18 16:15:00,239.720001,240.375,239.569107,240.300003,168103.0
1668788400,0,2022-11-18 16:20:00,240.339996,240.490005,239.960006,240.214996,186344.0
1668788700,0,2022-11-18 16:25:00,240.235,240.440002,239.979995,240.149993,166884.0
1668789000,0,2022-11-18 16:30:00,240.169998,240.465499,239.979995,240.094802,208644.0
1668789300,0,2022-11-18 16:35:00,240.089996,240.309997,239.429992,239.539993,167977.0
1668789600,0,2022-11-18 16:40:00,239.559997,239.889999,239.5,239.7901,116634.0
1668789900,0,2022-11-18 16:45:00,239.830001,239.899993,239.270004,239.320007,152734.0
1668790200,0,2022-11-18 16:50:00,239.309997,239.75,239.279998,239.619995,90907.0
1668790500,0,2022-11-18 16:55:00,239.619995,240.0,239.520095,239.982498,93384.0
1668790800,0,2022-11-18 17:00:00,239.990005,240.220001,239.960006,240.093597,108032.0
1668791100,0,2022-11-18 17:05:00,240.070007,240.169998,239.25,239.61,212768.0
1668791400,0,2022-11-18 17:10:00,239.570007,239.970001,239.550003,239.86,108126.0
1668791700,0,2022-11-18 17:15:00,239.86,239.884994,239.199996,239.259994,353805.0
1668792000,0,2022-11-18 17:20:00,239.25,239.490005,239.229995,239.279998,209164.0
1668792300,0,2022-11-18 17:25:00,239.270004,239.669998,239.270004,239.649993,136779.0
1668792600,0,2022-11-18 17:30:00,239.615005,239.850006,239.550003,239.679992,244662.0
1668792900,0,2022-11-18 17:35:00,239.669998,239.719894,239.339996,239.630004,124881.0
1668793200,0,2022-11-18 17:40:00,239.620101,239.662506,239.240005,239.289993,72449.0
1668793500,0,2022-11-18 17:45:00,239.300003,239.449996,239.220001,239.330001,99904.0
1668793800,0,2022-11-18 17:50:00,239.339996,239.460006,239.160003,239.255004,168356.0
1668794100,0,2022-11-18 17:55:00,239.240005,239.600006,239.149993,239.544998,122711.0
1668794400,0,2022-11-18 18:00:00,239.579406,239.789993,239.421707,239.715393,107948.0
1668794700,0,2022-11-18 18:05:00,239.740005,240.169998,239.699996,240.100006,156899.0
1668795000,0,2022-11-18 18:10:00,240.093002,240.130004,239.759994,239.800003,104340.0
1668795300,0,2022-11-18 18:15:00,239.800003,239.824996,239.440002,239.559997,126950.0
1668795600,0,2022-11-18 18:20:00,239.589996,239.880004,239.498092,239.880004,70601.0
1668795900,0,2022-11-18 18:25:00,239.899993,240.25,239.773101,240.210006,278723.0
1668796200,0,2022-11-18 18:30:00,240.210006,240.279998,239.899993,240.029998,103614.0
1668796500,0,2022-11-18 18:35:00,240.0699,240.104995,239.509994,239.61,141287.0
1668796800,0,2022-11-18 18:40:00,239.565002,239.641006,239.160003,239.259994,179373.0
1668797100,0,2022-11-18 18:45:00,239.25,239.350006,239.130004,239.179992,180819.0
1668797400,0,2022-11-18 18:50:00,239.169998,239.279998,239.139999,239.199996,113620.0
1668797700,0,2022-11-18 18:55:00,239.190002,239.440002,239.179992,239.440002,119553.0
1668798000,0,2022-11-18 19:00:00,239.429992,239.744995,239.375,239.570007,152742.0
1668798300,0,2022-11-18 19:05:00,239.589996,239.6501,239.410003,239.449905,104063.0
1668798600,0,2022-11-18 19:10:00,239.429992,239.539993,239.309997,239.399993,74601.0
1668798900,0,2022-11-18 19:15:00,239.414993,239.770004,239.36,239.399993,326913.0
1668799200,0,2022-11-18 19:20:00,239.399993,239.559997,239.380004,239.455001,95400.0
1668799500,0,2022-11-18 19:25:00,239.455001,239.529998,239.223098,239.289993,105322.0
1668799800,0,2022-11-18 19:30:00,239.289993,239.570007,239.080001,239.210006,210570.0
1668800100,0,2022-11-18 19:35:00,239.205001,239.36,239.100006,239.36,161556.0
1668800400,0,2022-11-18 19:40:00,239.350006,239.449905,239.170394,239.25,139632.0
1668800700,0,2022-11-18 19:45:00,239.25,239.429992,239.119995,239.220001,166718.0
1668801000,0,2022-11-18 19:50:00,239.210006,239.460006,239.130004,239.320007,107504.0
1668801300,0,2022-11-18 19:55:00,239.330001,239.550003,239.309997,239.449996,178745.0
1668801600,0,2022-11-18 20:00:00,239.449996,240.11,239.429992,239.995101,268267.0
1668801900,0,2022-11-18 20:05:00,240.0,240.240005,239.934997,240.044998,260903.0
1668802200,0,2022-11-18 20:10:00,240.050003,240.229995,239.910003,240.020004,184656.0
1668802500,0,2022-11-18 20:15:00,240.009994,240.179992,239.880004,240.169998,219578.0
1668802800,0,2022-11-18 20:20:00,240.179992,240.199996,239.854995,240.009994,172681.0
1668803100,0,2022-11-18 20:25:00,240.029998,240.649993,239.929992,240.625,311778.0
1668803400,0,2022-11-18 20:30:00,240.630004,240.789993,240.289993,240.339996,244740.0
1668803700,0,2022-11-18 20:35:00,240.315002,241.11,240.225006,241.089996,306690.0
1668804000,0,2022-11-18 20:40:00,241.089996,241.431701,240.869995,241.339996,304830.0
1668804300,0,2022-11-18 20:45:00,241.350006,241.596206,241.089996,241.479995,330422.0
1668804600,0,2022-11-18 20:50:00,241.529998,242.070007,240.380004,240.535003,919233.0
1668804900,0,2022-11-18 20:55:00,240.550003,241.440002,240.36,241.320007,1302589.0
1669041000,0,2022-11-21 14:30:00,241.429992,244.630004,241.190002,243.279998,1213538.0
1669041300,0,2022-11-21 14:35:00,243.270004,244.070007,242.899993,243.25,393345.0
1669041600,0,2022-11-21 14:40:00,243.256301,244.669998,243.190002,243.337905,624685.0
1669041900,0,2022-11-21 14:45:00,243.350006,244.070007,242.889999,243.460006,450659.0
1669042200,0,2022-11-21 14:50:00,243.460006,244.164001,243.143997,243.770004,2569061.0
1669042500,0,2022-11-21 14:55:00,243.789993,243.869995,242.949996,243.270004,309283.0
1669042800,0,2022-11-21 15:00:00,243.320007,243.580001,242.160003,242.300003,317825.0
1669043100,0,2022-11-21 15:05:00,242.320007,242.369995,241.569198,241.929992,352282.0
1669043400,0,2022-11-21 15:10:00,242.020004,242.289993,241.619995,241.975006,276167.0
1669043700,0,2022-11-21 15:15:00,241.960006,242.380004,241.940002,242.320007,309359.0
1669044000,0,2022-11-21 15:20:00,242.320007,242.36,241.240005,241.705001,425502.0
1669044300,0,2022-11-21 15:25:00,241.710006,242.149993,241.695007,241.899993,373427.0
1669044600,0,2022-11-21 15:30:00,241.830001,242.119995,241.451004,241.479995,374743.0
1669044900,0,2022-11-21 15:35:00,241.475006,242.100006,241.460006,241.740005,335360.0
1669045200,0,2022-11-21 15:40:00,241.699996,241.929992,241.460006,241.720001,356409.0
1669045500,0,2022-11-21 15:45:00,241.699996,242.089996,241.460006,241.910003,363428.0
1669045800,0,2022-11-21 15:50:00,241.897293,242.270004,241.770004,242.160003,310226.0
1669046100,0,2022-11-21 15:55:00,242.169906,242.410003,241.725006,241.899993,289831.0
1669046400,0,2022-11-21 16:00:00,241.910003,242.240005,241.660003,242.089996,217052.0
1669046700,0,2022-11-21 16:05:00,242.070007,242.740005,242.045394,242.729995,271753.0
1669047000,0,2022-11-21 16:10:00,242.720001,243.070007,242.5,242.929992,330432.0
1669047300,0,2022-11-21 16:15:00,242.929992,242.949996,242.279998,242.320007,213017.0
1669047600,0,2022-11-21 16:20:00,242.309997,242.850006,242.279998,242.740005,200752.0
1669047900,0,2022-11-21 16:25:00,242.740005,242.880004,242.264999,242.410003,178648.0
1669048200,0,2022-11-21 16:30:00,242.429992,242.475601,241.869995,241.985,174125.0
1669048500,0,2022-11-21 16:35:00,242.009994,242.36,241.940002,242.011505,192497.0
1669048800,0,2022-11-21 16:40:00,242.020004,242.449996,241.960006,242.161499,138451.0
1669049100,0,2022-11-21 16:45:00,242.169998,242.350006,242.059997,242.179992,139253.0
1669049400,0,2022-11-21 16:50:00,242.199996,242.690002,242.059997,242.544998,404500.0
1669049700,0,2022-11-21 16:55:00,242.510101,242.61,241.770004,242.300003,346900.0
1669050000,0,2022-11-21 17:00:00,242.304992,242.61,242.11,242.214096,221339.0
1669050300,0,2022-11-21 17:05:00,242.229995,242.460006,242.139999,242.279998,118797.0
1669050600,0,2022-11-21 17:10:00,242.240005,242.399993,241.940002,242.059997,129906.0
1669050900,0,2022-11-21 17:15:00,242.050003,242.131896,241.869995,242.089996,145480.0
1669051200,0,2022-11-21 17:20:00,242.050003,242.264999,241.800003,242.240005,246282.0
1669051500,0,2022-11-21 17:25:00,242.225006,242.399993,241.779998,241.910003,191193.0
1669051800,0,2022-11-21 17:30:00,241.891098,242.409896,241.809997,242.380004,198804.0
1669052100,0,2022-11-21 17:35:00,242.399993,242.639999,242.320007,242.434997,184759.0
1669052400,0,2022-11-21 17:40:00,242.414993,242.574996,242.350006,242.5,91342.0
1669052700,0,2022-11-21 17:45:00,242.509994,242.639999,242.149993,242.169998,169466.0
1669053000,0,2022-11-21 17:50:00,242.1819,242.1819,241.820007,241.86,146132.0
1669053300,0,2022-11-21 17:55:00,241.86,241.86,241.3526,241.559997,224178.0
1669053600,0,2022-11-21 18:00:00,241.539993,241.869995,241.520004,241.809997,196250.0
1669053900,0,2022-11-21 18:05:00,241.815002,242.179992,241.657196,242.039993,167803.0
1669054200,0,2022-11-21 18:10:00,242.070007,242.630004,241.9906,242.490005,347181.0
1669054500,0,2022-11-21 18:15:00,242.5,242.580001,242.220001,242.300003,128887.0
1669054800,0,2022-11-21 18:20:00,242.320007,242.539993,242.300003,242.494995,121252.0
1669055100,0,2022-11-21 18:25:00,242.509994,242.649993,242.36,242.479995,175350.0
1669055400,0,2022-11-21 18:30:00,242.490005,242.61,242.339996,242.600006,87284.0
1669055700,0,2022-11-21 18:35:00,242.600006,243.130004,242.450103,243.119995,282642.0
1669056000,0,2022-11-21 18:40:00,243.130004,243.130004,242.720001,243.070007,192948.0
1669056300,0,2022-11-21 18:45:00,243.059997,243.089996,242.699996,242.789901,175694.0
1669056600,0,2022-11-21 18:50:00,242.759994,242.86,242.539993,242.61,120514.0
1669056900,0,2022-11-21 18:55:00,242.615005,242.75,242.570007,242.61,96416.0
1669057200,0,2022-11-21 19:00:00,242.589996,242.839996,242.586105,242.839996,106526.0
1669057500,0,2022-11-21 19:05:00,242.835006,242.927001,242.716705,242.716705,98125.0
1669057800,0,2022-11-21 19:10:00,242.725006,242.779998,242.380004,242.490005,131229.0
1669058100,0,2022-11-21 19:15:00,242.490005,242.809997,242.479995,242.740005,163713.0
1669058400,0,2022-11-21 19:20:00,242.75,242.75,242.115493,242.440002,182087.0
1669058700,0,2022-11-21 19:25:00,242.429992,242.820007,242.429992,242.669998,179998.0
1669059000,0,2022-11-21 19:30:00,242.669998,242.899993,242.490005,242.509994,118726.0
1669059300,0,2022-11-21 19:35:00,242.507507,242.520004,242.229995,242.5,204608.0
1669059600,0,2022-11-21 19:40:00,242.479995,242.529998,242.229995,242.267303,187936.0
1669059900,0,2022-11-21 19:45:00,242.259994,242.535003,242.11,242.439407,227326.0
1669060200,0,2022-11-21 19:50:00,242.440002,242.619995,242.309997,242.470001,148968.0
1669060500,0,2022-11-21 19:55:00,242.487304,242.654998,242.267303,242.339996,133565.0
1669060800,0,2022-11-21 20:00:00,242.320007,242.839996,242.279998,242.809997,181294.0
1669061100,0,2022-11-21 20:05:00,242.789993,242.86,242.389999,242.554992,222331.0
1669061400,0,2022-11-21 20:10:00,242.559997,242.630004,242.309997,242.570007,174212.0
1669061700,0,2022-11-21 20:15:00,242.570007,242.880004,242.5,242.809997,173767.0
1669062000,0,2022-11-21 20:20:00,242.809997,242.899993,242.339996,242.339996,248254.0
1669062300,0,2022-11-21 20:25:00,242.320007,242.449996,242.080001,242.210006,222210.0
1669062600,0,2022-11-21 20:30:00,242.220001,242.679901,242.179992,242.320007,305157.0
1669062900,0,2022-11-21 20:35:00,242.320007,242.539993,242.220306,242.320007,228805.0
1669063200,0,2022-11-21 20:40:00,242.320007,242.479995,242.220001,242.470001,243229.0
1669063500,0,2022-11-21 20:45:00,242.479995,242.809997,242.409896,242.759994,305845.0
1669063800,0,2022-11-21 20:50:00,242.759994,242.850006,242.375,242.389892,457147.0
1669064100,0,2022-11-21 20:55:00,242.369995,242.380004,242.020004,242.080001,1028408.0
1669127400,0,2022-11-22 14:30:00,242.839996,243.279998,242.440002,242.720001,733567.0
1669127700,0,2022-11-22 14:35:00,242.720001,243.050003,241.850006,241.880004,312032.0
1669128000,0,2022-11-22 14:40:00,241.869995,242.029998,241.059997,241.119995,410911.0
1669128300,0,2022-11-22 14:45:00,241.100006,241.440002,240.710006,241.11,441400.0
1669128600,0,2022-11-22 14:50:00,241.139999,241.559997,240.899993,240.949996,258773.0
1669128900,0,2022-11-22 14:55:00,240.960006,241.539001,240.934997,241.429992,258802.0
1669129200,0,2022-11-22 15:00:00,241.410003,242.229995,241.320007,242.160003,305003.0
1669129500,0,2022-11-22 15:05:00,242.130004,242.669998,242.119995,242.270004,265444.0
1669129800,0,2022-11-22 15:10:00,242.300003,242.75,242.190002,242.740005,216167.0
1669130100,0,2022-11-22 15:15:00,242.728607,242.830001,242.169998,242.289398,186263.0
1669130400,0,2022-11-22 15:20:00,242.279998,242.429992,241.899993,242.221694,206687.0
1669130700,0,2022-11-22 15:25:00,242.229995,242.380004,241.889999,242.100006,256066.0
1669131000,0,2022-11-22 15:30:00,242.100006,242.455001,241.660003,242.014999,234978.0
1669131300,0,2022-11-22 15:35:00,242.009994,242.210006,241.770004,241.820007,213205.0
1669131600,0,2022-11-22 15:40:00,241.839996,242.369995,241.779998,242.270004,149331.0
1669131900,0,2022-11-22 15:45:00,242.259994,242.979995,242.25,242.869995,235220.0
1669132200,0,2022-11-22 15:50:00,242.889999,243.130004,242.839996,243.0,225068.0
1669132500,0,2022-11-22 15:55:00,243.0,243.160003,242.699996,243.100006,180127.0
1669132800,0,2022-11-22 16:00:00,243.11,243.149505,242.770004,242.868499,132539.0
1669133100,0,2022-11-22 16:05:00,242.850006,243.023406,242.679992,242.949996,160451.0
1669133400,0,2022-11-22 16:10:00,242.960006,243.100006,242.770004,242.970001,136916.0
1669133700,0,2022-11-22 16:15:00,242.949996,243.009994,242.649993,242.955001,118129.0
1669134000,0,2022-11-22 16:20:00,242.923004,243.100006,242.710006,242.809997,126140.0
1669134300,0,2022-11-22 16:25:00,242.809997,242.949996,242.539993,242.789993,164950.0
1669134600,0,2022-11-22 16:30:00,242.789993,242.899993,242.309997,242.580001,173487.0
1669134900,0,2022-11-22 16:35:00,242.559997,242.589996,242.220001,242.350006,120093.0
1669135200,0,2022-11-22 16:40:00,242.339996,242.559997,242.199996,242.279998,107226.0
1669135500,0,2022-11-22 16:45:00,242.278198,242.459899,242.11,242.419998,171393.0
1669135800,0,2022-11-22 16:50:00,242.429992,242.539993,242.240005,242.449996,84968.0
1669136100,0,2022-11-22 16:55:00,242.440002,242.615203,242.359893,242.550003,91335.0
1669136400,0,2022-11-22 17:00:00,242.529998,242.800003,242.5,242.695007,123638.0
1669136700,0,2022-11-22 17:05:00,242.710006,242.779998,242.509994,242.729995,126606.0
1669137000,0,2022-11-22 17:10:00,242.729995,243.009994,242.729995,242.919998,164211.0
1669137300,0,2022-11-22 17:15:00,242.910003,243.289993,242.910003,243.25,206616.0
1669137600,0,2022-11-22 17:20:00,243.280105,243.280105,242.720001,242.820007,164976.0
1669137900,0,2022-11-22 17:25:00,242.809997,242.880905,242.699996,242.755004,108204.0
1669138200,0,2022-11-22 17:30:00,242.742797,242.86,242.580001,242.61,102870.0
1669138500,0,2022-11-22 17:35:00,242.61,242.940002,242.589996,242.919998,118787.0
1669138800,0,2022-11-22 17:40:00,242.929992,242.985,242.550003,242.889999,126321.0
1669139100,0,2022-11-22 17:45:00,242.899993,242.929992,242.779998,242.789993,77304.0
1669139400,0,2022-11-22 17:50:00,242.780105,242.850006,242.600006,242.759902,115301.0
1669139700,0,2022-11-22 17:55:00,242.75,242.910003,242.669998,242.899993,84778.0
1669140000,0,2022-11-22 18:00:00,242.910003,243.139999,242.634994,242.970001,149033.0
1669140300,0,2022-11-22 18:05:00,242.985,243.410003,242.850006,243.380004,144506.0
1669140600,0,2022-11-22 18:10:00,243.389999,243.559997,243.330001,243.539993,208318.0
1669140900,0,2022-11-22 18:15:00,243.539993,243.639999,243.439697,243.580001,139051.0
1669141200,0,2022-11-22 18:20:00,243.580001,243.699996,243.36,243.645004,127901.0
1669141500,0,2022-11-22 18:25:00,243.652694,243.710006,243.490005,243.660003,82366.0
1669141800,0,2022-11-22 18:30:00,243.649993,243.839996,243.649993,243.700103,150685.0
1669142100,0,2022-11-22 18:35:00,243.710006,243.759994,243.554992,243.645004,117148.0
1669142400,0,2022-11-22 18:40:00,243.639999,243.800003,243.559997,243.770004,94611.0
1669142700,0,2022-11-22 18:45:00,243.770004,243.880004,243.762603,243.830001,83281.0
1669143000,0,2022-11-22 18:50:00,243.831604,244.179992,243.770004,244.130004,169062.0
1669143300,0,2022-11-22 18:55:00,244.139999,244.210006,244.059997,244.160095,146694.0
1669143600,0,2022-11-22 19:00:00,244.179794,244.440002,243.985397,244.219894,212236.0
1669143900,0,2022-11-22 19:05:00,244.199996,244.240005,243.720001,243.759994,133931.0
1669144200,0,2022-11-22 19:10:00,243.779998,243.990005,243.736404,243.759994,98791.0
1669144500,0,2022-11-22 19:15:00,243.75,243.759994,243.580001,243.61,159064.0
1669144800,0,2022-11-22 19:20:00,243.601394,243.869995,243.589996,243.839996,104745.0
1669145100,0,2022-11-22 19:25:00,243.855194,244.0,243.720001,243.910003,145561.0
1669145400,0,2022-11-22 19:30:00,243.910003,243.949996,243.800003,243.919998,113317.0
1669145700,0,2022-11-22 19:35:00,243.919998,244.298294,243.910003,244.245193,169685.0
1669146000,0,2022-11-22 19:40:00,244.259994,244.259994,243.669998,243.675003,162040.0
1669146300,0,2022-11-22 19:45:00,243.660003,243.809997,243.634994,243.725006,123603.0
1669146600,0,2022-11-22 19:50:00,243.720001,244.169998,243.660003,244.088195,173683.0
1669146900,0,2022-11-22 19:55:00,244.100006,244.169998,243.910003,244.040802,129170.0
1669147200,0,2022-11-22 20:00:00,244.050003,244.429992,244.029998,244.416503,145527.0
1669147500,0,2022-11-22 20:05:00,244.419998,244.529998,244.305496,244.36,190605.0
1669147800,0,2022-11-22 20:10:00,244.330001,244.490005,244.190002,244.449996,178851.0
1669148100,0,2022-11-22 20:15:00,244.449996,244.536605,244.264999,244.309997,189422.0
1669148400,0,2022-11-22 20:20:00,244.309997,244.572097,244.309997,244.572097,153664.0
1669148700,0,2022-11-22 20:25:00,244.580001,244.580001,244.240005,244.350006,184288.0
1669149000,0,2022-11-22 20:30:00,244.350006,244.654998,244.324996,244.630004,243255.0
1669149300,0,2022-11-22 20:35:00,244.634994,244.690002,244.490005,244.589996,258278.0
1669149600,0,2022-11-22 20:40:00,244.580001,244.630004,244.401992,244.467895,219049.0
1669149900,0,2022-11-22 20:45:00,244.449996,244.611999,244.440002,244.580001,241204.0
1669150200,0,2022-11-22 20:50:00,244.589996,245.0,244.280105,244.729797,536879.0
1669150500,0,2022-11-22 20:55:00,244.736404,245.309997,244.479995,245.059997,1020852.0
1669213800,0,2022-11-23 14:30:00,245.104995,245.229995,244.270004,244.770004,820938.0
1669214100,0,2022-11-23 14:35:00,244.75,245.389999,244.680603,245.368194,366812.0
1669214400,0,2022-11-23 14:40:00,245.36,245.619995,245.0,245.520004,360105.0
1669214700,0,2022-11-23 14:45:00,245.534698,246.580001,245.300003,245.929992,551089.0
1669215000,0,2022-11-23 14:50:00,245.889999,246.789001,245.793395,246.529998,755478.0
1669215300,0,2022-11-23 14:55:00,246.529998,246.660003,246.289993,246.410003,227429.0
1669215600,0,2022-11-23 15:00:00,246.440002,246.839996,245.880905,246.654998,332532.0
1669215900,0,2022-11-23 15:05:00,246.615997,247.035003,246.570007,246.919998,238700.0
1669216200,0,2022-11-23 15:10:00,246.949996,247.259994,246.75,246.880004,253777.0
1669216500,0,2022-11-23 15:15:00,246.860107,247.039993,246.550003,246.820007,170826.0
1669216800,0,2022-11-23 15:20:00,246.824996,246.884994,246.529998,246.880004,153875.0
1669217100,0,2022-11-23 15:25:00,246.875,247.080001,246.699996,246.949996,198556.0
1669217400,0,2022-11-23 15:30:00,246.970001,247.369995,246.809997,247.119995,212161.0
1669217700,0,2022-11-23 15:35:00,247.120498,247.292999,246.960006,247.070007,161099.0
1669218000,0,2022-11-23 15:40:00,247.100006,247.600006,247.039993,247.350006,208801.0
1669218300,0,2022-11-23 15:45:00,247.369995,247.380004,247.029998,247.249893,154207.0
1669218600,0,2022-11-23 15:50:00,247.256896,247.529998,247.210006,247.365005,144874.0
1669218900,0,2022-11-23 15:55:00,247.365005,247.639999,247.345001,247.399993,178942.0
1669219200,0,2022-11-23 16:00:00,247.399993,247.550003,247.169998,247.185806,149364.0
1669219500,0,2022-11-23 16:05:00,247.179992,247.559997,247.139999,247.350006,197755.0
1669219800,0,2022-11-23 16:10:00,247.350006,247.470001,247.214996,247.309997,188574.0
1669220100,0,2022-11-23 16:15:00,247.330001,247.5,247.309997,247.449996,171850.0
1669220400,0,2022-11-23 16:20:00,247.449996,247.570007,247.380004,247.565002,203751.0
1669220700,0,2022-11-23 16:25:00,247.574996,247.729995,247.089996,247.100601,146166.0
1669221000,0,2022-11-23 16:30:00,247.11,247.130004,246.710006,246.929992,151241.0
1669221300,0,2022-11-23 16:35:00,246.940002,246.990005,246.75,246.910003,123706.0
1669221600,0,2022-11-23 16:40:00,246.899993,247.039993,246.850006,246.937194,88423.0
1669221900,0,2022-11-23 16:45:00,246.960006,246.976303,246.259994,246.320007,173805.0
1669222200,0,2022-11-23 16:50:00,246.309997,246.509994,245.600006,245.660003,145595.0
1669222500,0,2022-11-23 16:55:00,245.630004,245.669998,245.089996,245.644302,165065.0
1669222800,0,2022-11-23 17:00:00,245.619995,245.690002,245.289993,245.5,179589.0
1669223100,0,2022-11-23 17:05:00,245.509994,245.970001,245.509994,245.914993,518689.0
1669223400,0,2022-11-23 17:10:00,245.919998,246.210006,245.86,246.11,145427.0
1669223700,0,2022-11-23 17:15:00,246.100006,246.409896,246.089996,246.210006,131685.0
1669224000,0,2022-11-23 17:20:00,246.214996,246.414993,246.100006,246.274993,110945.0
1669224300,0,2022-11-23 17:25:00,246.289993,246.399993,245.949996,245.990005,91005.0
1669224600,0,2022-11-23 17:30:00,246.009994,246.130004,245.889999,245.990005,112652.0
1669224900,0,2022-11-23 17:35:00,245.990005,246.229995,245.830093,246.190002,104906.0
1669225200,0,2022-11-23 17:40:00,246.210006,246.220001,245.720092,245.759994,99883.0
1669225500,0,2022-11-23 17:45:00,245.740005,246.0,245.669998,245.949996,63085.0
1669225800,0,2022-11-23 17:50:00,245.940002,246.0,245.324996,245.630004,111530.0
1669226100,0,2022-11-23 17:55:00,245.619995,245.639999,245.020004,245.330001,150428.0
1669226400,0,2022-11-23 18:00:00,245.320007,245.779998,245.169998,245.759994,101111.0
1669226700,0,2022-11-23 18:05:00,245.779998,245.850006,245.675003,245.830001,65575.0
1669227000,0,2022-11-23 18:10:00,245.809997,245.86,245.669998,245.699996,55859.0
1669227300,0,2022-11-23 18:15:00,245.712997,246.020004,245.7005,245.990005,84494.0
1669227600,0,2022-11-23 18:20:00,245.979995,246.119995,245.86,246.097702,72757.0
1669227900,0,2022-11-23 18:25:00,246.080001,246.330001,245.949996,246.315002,71491.0
1669228200,0,2022-11-23 18:30:00,246.330001,246.600006,246.320007,246.475006,107335.0
1669228500,0,2022-11-23 18:35:00,246.5,246.820007,246.460006,246.779998,113834.0
1669228800,0,2022-11-23 18:40:00,246.789993,246.960006,246.669998,246.925003,110393.0
1669229100,0,2022-11-23 18:45:00,246.929992,247.089996,246.804092,246.849197,100282.0
1669229400,0,2022-11-23 18:50:00,246.820007,246.86,246.630004,246.671401,75870.0
1669229700,0,2022-11-23 18:55:00,246.673004,246.779998,246.61,246.675003,87702.0
1669230000,0,2022-11-23 19:00:00,246.669998,248.050003,246.020004,247.912902,587617.0
1669230300,0,2022-11-23 19:05:00,247.979995,248.009994,247.050003,247.350006,225388.0
1669230600,0,2022-11-23 19:10:00,247.369995,247.559997,246.600006,247.490005,175949.0
1669230900,0,2022-11-23 19:15:00,247.490402,247.669998,247.270004,247.369995,152617.0
1669231200,0,2022-11-23 19:20:00,247.389999,247.860794,247.236404,247.789993,159561.0
1669231500,0,2022-11-23 19:25:00,247.759994,248.230194,247.632003,247.839996,213220.0
1669231800,0,2022-11-23 19:30:00,247.850006,247.850006,247.259994,247.350006,297370.0
1669232100,0,2022-11-23 19:35:00,247.300003,247.369995,247.009994,247.260101,167341.0
1669232400,0,2022-11-23 19:40:00,247.259994,247.679992,247.220001,247.600006,181269.0
1669232700,0,2022-11-23 19:45:00,247.61,248.105606,247.520004,247.979995,120876.0
1669233000,0,2022-11-23 19:50:00,248.009994,248.149993,247.669998,247.679992,160303.0
1669233300,0,2022-11-23 19:55:00,247.690002,247.990005,247.679992,247.735,78010.0
1669233600,0,2022-11-23 20:00:00,247.729995,247.729995,247.289993,247.630004,121927.0
1669233900,0,2022-11-23 20:05:00,247.619995,248.050003,247.619995,247.882003,140700.0
1669234200,0,2022-11-23 20:10:00,247.839996,248.050003,247.600006,247.979995,126416.0
1669234500,0,2022-11-23 20:15:00,247.970001,248.279998,247.919403,248.2005,204151.0
1669234800,0,2022-11-23 20:20:00,248.190002,248.25,247.690002,248.020004,160558.0
1669235100,0,2022-11-23 20:25:00,248.0,248.029998,247.720001,247.770004,128017.0
1669235400,0,2022-11-23 20:30:00,247.75,247.794998,247.389999,247.404998,134762.0
1669235700,0,2022-11-23 20:35:00,247.419998,247.720001,247.298294,247.720001,150159.0
1669236000,0,2022-11-23 20:40:00,247.740005,247.785003,247.410003,247.639999,168753.0
1669236300,0,2022-11-23 20:45:00,247.645004,247.645004,247.149993,247.330001,208642.0
1669236600,0,2022-11-23 20:50:00,247.369995,247.830001,247.36,247.540603,309421.0
1669236900,0,2022-11-23 20:55:00,247.509994,247.779998,247.145004,247.759994,774044.0
1669386600,0,2022-11-25 14:30:00,247.309997,248.699996,247.218994,247.380004,891150.0
1669386900,0,2022-11-25 14:35:00,247.360107,248.600006,247.125,248.199996,369322.0
1669387200,0,2022-11-25 14:40:00,248.220001,248.259994,247.789993,248.179992,293027.0
1669387500,0,2022-11-25 14:45:00,248.134994,248.190002,247.4001,247.4001,271392.0
1669387800,0,2022-11-25 14:50:00,247.459899,248.080001,247.423095,247.904998,186881.0
1669388100,0,2022-11-25 14:55:00,247.910003,248.25,247.774993,247.820007,209343.0
1669388400,0,2022-11-25 15:00:00,247.842102,248.0,247.559997,247.770004,187393.0
1669388700,0,2022-11-25 15:05:00,247.779907,247.839996,247.410003,247.580001,180891.0
1669389000,0,2022-11-25 15:10:00,247.589996,247.75,247.429992,247.559997,157876.0
1669389300,0,2022-11-25 15:15:00,247.570007,247.971801,247.514999,247.830001,293953.0
1669389600,0,2022-11-25 15:20:00,247.830001,248.0,247.649993,247.940002,163714.0
1669389900,0,2022-11-25 15:25:00,247.946304,248.149993,247.75,247.809997,139351.0
1669390200,0,2022-11-25 15:30:00,247.770004,248.009902,247.720001,247.820007,119249.0
1669390500,0,2022-11-25 15:35:00,247.779998,247.940002,247.669998,247.710098,106250.0
1669390800,0,2022-11-25 15:40:00,247.720001,247.880004,247.720001,247.850006,89845.0
1669391100,0,2022-11-25 15:45:00,247.839996,248.0,247.779998,247.889999,107601.0
1669391400,0,2022-11-25 15:50:00,247.889999,248.009994,247.779998,247.964996,89009.0
1669391700,0,2022-11-25 15:55:00,247.964996,248.029998,247.899993,247.975799,126268.0
1669392000,0,2022-11-25 16:00:00,247.970001,248.190002,247.760406,248.039993,177707.0
1669392300,0,2022-11-25 16:05:00,248.029998,248.098205,247.929992,247.990005,155109.0
1669392600,0,2022-11-25 16:10:00,247.990005,248.024993,247.720001,247.839996,112079.0
1669392900,0,2022-11-25 16:15:00,247.830001,247.880004,247.730102,247.824996,83997.0
1669393200,0,2022-11-25 16:20:00,247.830001,247.869995,247.559997,247.627197,114695.0
1669393500,0,2022-11-25 16:25:00,247.619995,247.669998,247.270004,247.369995,123761.0
1669393800,0,2022-11-25 16:30:00,247.354995,247.380004,246.729995,246.986694,228449.0
1669394100,0,2022-11-25 16:35:00,246.998306,247.369995,246.947296,247.289993,131275.0
1669394400,0,2022-11-25 16:40:00,247.279998,247.600006,247.255004,247.600006,89257.0
1669394700,0,2022-11-25 16:45:00,247.600006,247.699905,247.5139,247.600006,94343.0
1669395000,0,2022-11-25 16:50:00,247.607406,247.690002,247.449996,247.520004,93971.0
1669395300,0,2022-11-25 16:55:00,247.509994,247.639999,247.470001,247.509994,101467.0
1669395600,0,2022-11-25 17:00:00,247.509994,247.660003,247.259994,247.270004,135902.0
1669395900,0,2022-11-25 17:05:00,247.255004,247.409896,247.199996,247.255004,95349.0
1669396200,0,2022-11-25 17:10:00,247.270004,247.470001,247.264999,247.339996,134420.0
1669396500,0,2022-11-25 17:15:00,247.350006,247.369995,247.160003,247.240005,115183.0
1669396800,0,2022-11-25 17:20:00,247.229995,247.5,247.220001,247.479995,99910.0
1669397100,0,2022-11-25 17:25:00,247.490005,247.770004,247.490005,247.759994,104593.0
1669397400,0,2022-11-25 17:30:00,247.779998,247.880004,247.580001,247.679992,144299.0
1669397700,0,2022-11-25 17:35:00,247.699996,247.899993,247.619995,247.846099,124028.0
1669398000,0,2022-11-25 17:40:00,247.86,248.005004,247.820007,247.979995,159004.0
1669398300,0,2022-11-25 17:45:00,247.985,248.020004,247.910003,248.009994,30727.0
1669645800,0,2022-11-28 14:30:00,245.789993,246.089996,245.339996,245.881393,897755.0
1669646100,0,2022-11-28 14:35:00,245.880004,246.225006,245.520004,245.660003,313476.0
1669646400,0,2022-11-28 14:40:00,245.675003,246.065002,245.259994,245.429901,349495.0
1669646700,0,2022-11-28 14:45:00,245.410003,245.539993,244.929992,245.410003,397857.0
1669647000,0,2022-11-28 14:50:00,245.410003,245.520095,245.040496,245.225006,280124.0
1669647300,0,2022-11-28 14:55:00,245.210006,245.259994,244.649993,244.910003,288633.0
1669647600,0,2022-11-28 15:00:00,244.899993,245.179901,244.649993,245.149993,234790.0
1669647900,0,2022-11-28 15:05:00,245.130004,245.205001,244.201004,244.604995,279599.0
1669648200,0,2022-11-28 15:10:00,244.589996,244.654998,244.029998,244.320007,257410.0
1669648500,0,2022-11-28 15:15:00,244.330001,244.369995,243.919998,244.085006,255580.0
1669648800,0,2022-11-28 15:20:00,244.080001,244.180496,243.100006,243.100006,325038.0
1669649100,0,2022-11-28 15:25:00,243.080001,243.199996,242.639999,243.050003,373717.0
1669649400,0,2022-11-28 15:30:00,243.039993,243.130004,242.75,242.820007,198624.0
1669649700,0,2022-11-28 15:35:00,242.779998,243.389999,242.720001,243.279998,329364.0
1669650000,0,2022-11-28 15:40:00,243.274993,243.600006,243.220001,243.220001,207329.0
1669650300,0,2022-11-28 15:45:00,243.220993,243.449996,243.130004,243.190002,189459.0
1669650600,0,2022-11-28 15:50:00,243.259994,243.259994,242.759994,243.029998,178289.0
1669650900,0,2022-11-28 15:55:00,243.0,243.25,242.929992,242.990005,165754.0
1669651200,0,2022-11-28 16:00:00,242.990005,243.25,242.869995,242.899993,116401.0
1669651500,0,2022-11-28 16:05:00,242.889999,243.050003,242.399993,242.710006,220599.0
1669651800,0,2022-11-28 16:10:00,242.729995,242.830001,242.330001,242.630004,889199.0
1669652100,0,2022-11-28 16:15:00,242.639999,242.899993,242.529998,242.699996,218924.0
1669652400,0,2022-11-28 16:20:00,242.690002,243.259994,242.649993,243.160003,206453.0
1669652700,0,2022-11-28 16:25:00,243.140899,243.339996,242.809997,242.925003,224176.0
1669653000,0,2022-11-28 16:30:00,242.919998,243.020004,242.649993,242.740005,152413.0
1669653300,0,2022-11-28 16:35:00,242.729995,243.085006,242.571105,243.085006,148896.0
1669653600,0,2022-11-28 16:40:00,243.080001,243.309997,242.970001,243.039993,128238.0
1669653900,0,2022-11-28 16:45:00,243.029998,243.190002,242.764999,243.072006,159994.0
1669654200,0,2022-11-28 16:50:00,243.070007,243.289993,242.949996,243.289993,138263.0
1669654500,0,2022-11-28 16:55:00,243.279998,243.309997,243.11,243.11,162412.0
1669654800,0,2022-11-28 17:00:00,243.11,243.36,242.229995,242.800003,321833.0
1669655100,0,2022-11-28 17:05:00,242.779998,243.699996,242.210006,242.210006,310944.0
1669655400,0,2022-11-28 17:10:00,242.210006,242.442504,242.100006,242.375,205194.0
1669655700,0,2022-11-28 17:15:00,242.369995,243.0,242.25,242.910003,204317.0
1669656000,0,2022-11-28 17:20:00,242.904998,243.100006,242.800003,242.837799,121505.0
1669656300,0,2022-11-28 17:25:00,242.830001,243.032104,242.75,242.800003,151357.0
1669656600,0,2022-11-28 17:30:00,242.809997,243.080001,242.779998,242.960006,137189.0
1669656900,0,2022-11-28 17:35:00,242.979995,243.339996,242.960006,243.220001,183253.0
1669657200,0,2022-11-28 17:40:00,243.220001,243.309997,242.940002,242.949996,198737.0
1669657500,0,2022-11-28 17:45:00,242.960006,243.020004,242.75,242.764999,110467.0
1669657800,0,2022-11-28 17:50:00,242.740005,242.758499,241.990005,242.029998,351615.0
1669658100,0,2022-11-28 17:55:00,242.035003,242.145095,241.979995,242.035003,200548.0
1669658400,0,2022-11-28 18:00:00,242.044998,242.139999,241.979995,242.130004,161881.0
1669658700,0,2022-11-28 18:05:00,242.126403,242.270004,242.100006,242.149993,88884.0
1669659000,0,2022-11-28 18:10:00,242.149993,242.339996,242.0,242.259994,174390.0
1669659300,0,2022-11-28 18:15:00,242.25,242.330001,242.139999,242.309997,90105.0
1669659600,0,2022-11-28 18:20:00,242.309997,242.399993,242.270004,242.389999,104470.0
1669659900,0,2022-11-28 18:25:00,242.380004,242.559997,242.36,242.434997,116440.0
1669660200,0,2022-11-28 18:30:00,242.429992,242.487594,242.289993,242.345001,85993.0
1669660500,0,2022-11-28 18:35:00,242.330001,242.558502,242.309997,242.460006,92559.0
1669660800,0,2022-11-28 18:40:00,242.429992,242.460006,242.229995,242.300003,87366.0
1669661100,0,2022-11-28 18:45:00,242.289993,242.345001,242.179992,242.210098,139882.0
1669661400,0,2022-11-28 18:50:00,242.229995,242.229995,241.983993,242.054992,140577.0
1669661700,0,2022-11-28 18:55:00,242.039993,242.106506,241.460006,241.615005,188614.0
1669662000,0,2022-11-28 19:00:00,241.600006,241.740005,241.36,241.434997,98689.0
1669662300,0,2022-11-28 19:05:00,241.470001,241.539993,241.300003,241.309997,127540.0
1669662600,0,2022-11-28 19:10:00,241.300003,241.3199,241.059997,241.080001,96500.0
1669662900,0,2022-11-28 19:15:00,241.100006,241.229995,241.050003,241.160003,109697.0
1669663200,0,2022-11-28 19:20:00,241.149993,241.149993,240.820007,240.979904,157502.0
1669663500,0,2022-11-28 19:25:00,240.990005,241.059997,240.929992,240.949996,117442.0
1669663800,0,2022-11-28 19:30:00,240.940002,241.300003,240.889999,241.259994,236444.0
1669664100,0,2022-11-28 19:35:00,241.244995,241.3414,241.170196,241.259994,124617.0
1669664400,0,2022-11-28 19:40:00,241.270004,241.509994,241.199996,241.479995,211720.0
1669664700,0,2022-11-28 19:45:00,241.479995,241.664993,241.36,241.589996,118458.0
1669665000,0,2022-11-28 19:50:00,241.589996,241.75,241.552505,241.705001,164354.0
1669665300,0,2022-11-28 19:55:00,241.705001,241.714996,241.429992,241.619995,150196.0
1669665600,0,2022-11-28 20:00:00,241.619995,241.619995,241.350006,241.509994,171912.0
1669665900,0,2022-11-28 20:05:00,241.520004,241.570007,241.399993,241.399993,153304.0
1669666200,0,2022-11-28 20:10:00,241.410003,241.440002,241.160003,241.179992,408326.0
1669666500,0,2022-11-28 20:15:00,241.179992,241.350006,241.060104,241.279998,194789.0
1669666800,0,2022-11-28 20:20:00,241.289993,241.440002,240.960006,240.979995,187044.0
1669667100,0,2022-11-28 20:25:00,240.975006,241.009994,240.800003,240.853393,219617.0
1669667400,0,2022-11-28 20:30:00,240.86,241.067306,240.800003,240.910003,294722.0
1669667700,0,2022-11-28 20:35:00,240.919906,241.389999,240.910003,241.130004,322607.0
1669668000,0,2022-11-28 20:40:00,241.11,241.520004,241.050003,241.479995,282837.0
1669668300,0,2022-11-28 20:45:00,241.490005,241.546997,241.100097,241.125,302624.0
1669668600,0,2022-11-28 20:50:00,241.139999,241.809997,241.139999,241.809997,449468.0
1669668900,0,2022-11-28 20:55:00,241.830001,242.210006,241.600006,241.744995,1568095.0
1669732200,0,2022-11-29 14:30:00,241.399993,242.789993,241.320007,242.253799,1571845.0
1669732500,0,2022-11-29 14:35:00,242.25,242.259994,241.619995,241.690002,336875.0
1669732800,0,2022-11-29 14:40:00,241.634002,242.041595,240.960403,241.119995,331666.0
1669733100,0,2022-11-29 14:45:00,241.119995,241.296707,240.830001,241.240005,263758.0
1669733400,0,2022-11-29 14:50:00,241.229995,241.25,240.399993,240.710006,282882.0
1669733700,0,2022-11-29 14:55:00,240.735,240.830001,240.330001,240.639999,156155.0
1669734000,0,2022-11-29 15:00:00,240.61,241.210006,240.554992,240.813598,225878.0
1669734300,0,2022-11-29 15:05:00,240.839996,241.339996,240.565002,240.990005,201878.0
1669734600,0,2022-11-29 15:10:00,241.005004,241.169998,240.107498,240.300003,177348.0
1669734900,0,2022-11-29 15:15:00,240.300003,240.929992,240.279998,240.800003,183108.0
1669735200,0,2022-11-29 15:20:00,240.820007,240.929992,240.710006,240.865005,142451.0
1669735500,0,2022-11-29 15:25:00,240.919998,241.179992,240.86,241.149993,153797.0
1669735800,0,2022-11-29 15:30:00,241.179992,241.485,240.789993,240.912704,213217.0
1669736100,0,2022-11-29 15:35:00,240.899993,241.059997,240.699996,240.960006,126460.0
1669736400,0,2022-11-29 15:40:00,240.964996,241.179992,240.798294,240.964996,127166.0
1669736700,0,2022-11-29 15:45:00,240.929992,241.339996,240.929992,241.179992,124899.0
1669737000,0,2022-11-29 15:50:00,241.149993,241.270004,240.61,240.630004,120950.0
1669737300,0,2022-11-29 15:55:00,240.61,241.009994,240.600006,240.649993,137718.0
1669737600,0,2022-11-29 16:00:00,240.630004,240.675003,239.520004,239.740005,275549.0
1669737900,0,2022-11-29 16:05:00,239.740005,239.839996,238.919998,238.972702,299392.0
1669738200,0,2022-11-29 16:10:00,238.940002,239.345001,238.809997,239.293701,351176.0
1669738500,0,2022-11-29 16:15:00,239.309906,239.320007,238.419998,238.419998,287978.0
1669738800,0,2022-11-29 16:20:00,238.440002,238.720001,238.210006,238.667205,272165.0
1669739100,0,2022-11-29 16:25:00,238.669998,238.800003,238.429992,238.61,203932.0
1669739400,0,2022-11-29 16:30:00,238.61,238.979995,238.440002,238.919998,168129.0
1669739700,0,2022-11-29 16:35:00,238.904998,239.190093,238.830001,239.134994,135310.0
1669740000,0,2022-11-29 16:40:00,239.100006,239.350006,239.070007,239.25,142623.0
1669740300,0,2022-11-29 16:45:00,239.25,239.369995,239.139999,239.279998,117665.0
1669740600,0,2022-11-29 16:50:00,239.270004,239.479995,239.089996,239.430206,174753.0
1669740900,0,2022-11-29 16:55:00,239.419998,239.679199,239.339996,239.669998,154987.0
1669741200,0,2022-11-29 17:00:00,239.669998,239.759994,239.529998,239.720001,113413.0
1669741500,0,2022-11-29 17:05:00,239.729995,239.899993,239.630004,239.86,88999.0
1669741800,0,2022-11-29 17:10:00,239.869995,239.869995,239.419998,239.728195,124273.0
1669742100,0,2022-11-29 17:15:00,239.740005,240.081802,239.550003,240.081802,180332.0
1669742400,0,2022-11-29 17:20:00,240.070007,240.070007,239.61,239.619995,125476.0
1669742700,0,2022-11-29 17:25:00,239.600006,239.919998,239.470001,239.580001,136549.0
1669743000,0,2022-11-29 17:30:00,239.580001,239.869995,239.580001,239.75,121425.0
1669743300,0,2022-11-29 17:35:00,239.740005,240.330001,239.539993,240.100006,350020.0
1669743600,0,2022-11-29 17:40:00,240.080001,240.350006,240.074996,240.270004,79340.0
1669743900,0,2022-11-29 17:45:00,240.286895,240.350006,240.039993,240.134994,78633.0
1669744200,0,2022-11-29 17:50:00,240.149993,240.389999,240.100006,240.11,86032.0
1669744500,0,2022-11-29 17:55:00,240.130004,240.330001,240.059997,240.139801,103500.0
1669744800,0,2022-11-29 18:00:00,240.139999,240.154006,239.779998,239.869995,139698.0
1669745100,0,2022-11-29 18:05:00,239.910003,240.050003,239.828002,239.875,83927.0
1669745400,0,2022-11-29 18:10:00,239.895004,240.25,239.820007,240.190002,108034.0
1669745700,0,2022-11-29 18:15:00,240.179992,240.25,239.389999,239.520004,167187.0
1669746000,0,2022-11-29 18:20:00,239.529998,239.550003,239.300003,239.419998,109247.0
1669746300,0,2022-11-29 18:25:00,239.414993,239.419998,239.059997,239.0811,127224.0
1669746600,0,2022-11-29 18:30:00,239.11,239.179992,239.020004,239.134506,143420.0
1669746900,0,2022-11-29 18:35:00,239.139999,239.485,239.139999,239.429901,133188.0
1669747200,0,2022-11-29 18:40:00,239.419998,239.690002,239.391998,239.660003,117481.0
1669747500,0,2022-11-29 18:45:00,239.664993,239.949996,239.61,239.779998,99849.0
1669747800,0,2022-11-29 18:50:00,239.770004,239.970001,239.632797,239.895004,92427.0
1669748100,0,2022-11-29 18:55:00,239.929992,240.139999,239.869995,240.059997,100000.0
1669748400,0,2022-11-29 19:00:00,240.089996,240.929992,240.089996,240.690002,238822.0
1669748700,0,2022-11-29 19:05:00,240.710006,240.770004,240.289993,240.399993,217831.0
1669749000,0,2022-11-29 19:10:00,240.390197,240.600006,240.380004,240.469497,76540.0
1669749300,0,2022-11-29 19:15:00,240.485,240.539993,240.299896,240.300003,79388.0
1669749600,0,2022-11-29 19:20:00,240.309906,240.341201,240.020004,240.080001,102207.0
1669749900,0,2022-11-29 19:25:00,240.100006,240.179992,239.940002,240.050003,85341.0
1669750200,0,2022-11-29 19:30:00,240.070007,240.100006,239.820007,239.940002,118373.0
1669750500,0,2022-11-29 19:35:00,239.949996,240.085006,239.639999,239.979995,103415.0
1669750800,0,2022-11-29 19:40:00,239.979995,240.080001,239.680099,239.800003,114406.0
1669751100,0,2022-11-29 19:45:00,239.800003,239.86,239.619003,239.779998,74266.0
1669751400,0,2022-11-29 19:50:00,239.772506,240.029998,239.770004,239.869995,92277.0
1669751700,0,2022-11-29 19:55:00,239.884994,240.029998,239.789993,240.024993,78076.0
1669752000,0,2022-11-29 20:00:00,240.039993,240.210006,239.891494,239.929992,131505.0
1669752300,0,2022-11-29 20:05:00,239.919998,240.389999,239.919998,240.380004,130216.0
1669752600,0,2022-11-29 20:10:00,240.350006,240.350006,240.151596,240.279998,109452.0
1669752900,0,2022-11-29 20:15:00,240.289993,240.376403,240.119293,240.190002,93308.0
1669753200,0,2022-11-29 20:20:00,240.190002,240.380004,239.830001,239.940002,188252.0
1669753500,0,2022-11-29 20:25:00,239.949996,240.130004,239.809997,240.0,140580.0
1669753800,0,2022-11-29 20:30:00,239.990005,240.179992,239.630004,240.0,246023.0
1669754100,0,2022-11-29 20:35:00,240.009994,240.130004,239.449996,239.770004,252348.0
1669754400,0,2022-11-29 20:40:00,239.759994,239.970001,239.720001,239.745407,250290.0
1669754700,0,2022-11-29 20:45:00,239.759994,239.889999,239.509994,239.86,213073.0
1669755000,0,2022-11-29 20:50:00,239.869003,240.139999,239.649993,240.130096,307014.0
1669755300,0,2022-11-29 20:55:00,240.119995,240.649993,240.080001,240.289993,797247.0
1669818600,0,2022-11-30 14:30:00,240.570007,242.740005,239.86,242.666,1334470.0
1669818900,0,2022-11-30 14:35:00,242.649993,243.11,242.050003,242.320007,463747.0
1669819200,0,2022-11-30 14:40:00,242.339996,243.899993,242.274703,243.86,438652.0
1669819500,0,2022-11-30 14:45:00,243.889999,243.940002,243.169998,243.259994,293593.0
1669819800,0,2022-11-30 14:50:00,243.259994,243.649993,242.960006,243.244995,314454.0
1669820100,0,2022-11-30 14:55:00,243.259994,243.75,243.059997,243.470001,236075.0
1669820400,0,2022-11-30 15:00:00,243.470001,243.820007,242.350006,242.639999,297765.0
1669820700,0,2022-11-30 15:05:00,242.649993,243.340896,242.429992,243.059997,214658.0
1669821000,0,2022-11-30 15:10:00,243.020004,243.210006,242.130004,242.240005,225390.0
1669821300,0,2022-11-30 15:15:00,242.25,242.429992,241.800003,241.960006,237778.0
1669821600,0,2022-11-30 15:20:00,241.940002,242.139999,241.840103,241.910003,187470.0
1669821900,0,2022-11-30 15:25:00,241.919998,241.990005,241.630004,241.899993,182445.0
1669822200,0,2022-11-30 15:30:00,241.919998,241.990005,241.210006,241.389999,237773.0
1669822500,0,2022-11-30 15:35:00,241.389999,241.86,241.350006,241.646194,193558.0
1669822800,0,2022-11-30 15:40:00,241.630004,241.869995,241.559997,241.665496,122634.0
1669823100,0,2022-11-30 15:45:00,241.669998,241.669998,241.089996,241.119995,228742.0
1669823400,0,2022-11-30 15:50:00,241.11,241.449996,240.945007,240.960006,171433.0
1669823700,0,2022-11-30 15:55:00,241.039993,241.304992,241.029998,241.050003,208795.0
1669824000,0,2022-11-30 16:00:00,241.059997,241.339996,240.570007,240.679992,154950.0
1669824300,0,2022-11-30 16:05:00,240.755004,241.274993,240.710006,241.220001,213730.0
1669824600,0,2022-11-30 16:10:00,241.200103,241.3871,240.970001,240.985992,151709.0
1669824900,0,2022-11-30 16:15:00,240.970001,241.278594,240.854995,240.949996,145240.0
1669825200,0,2022-11-30 16:20:00,240.938507,241.279998,240.789993,240.804901,119286.0
1669825500,0,2022-11-30 16:25:00,240.800003,241.5,240.770004,241.289993,168345.0
1669825800,0,2022-11-30 16:30:00,241.309997,241.595001,241.104995,241.509994,210989.0
1669826100,0,2022-11-30 16:35:00,241.539993,241.879898,241.5,241.869995,138463.0
1669826400,0,2022-11-30 16:40:00,241.86,241.940002,241.740005,241.820007,142963.0
1669826700,0,2022-11-30 16:45:00,241.830001,242.139999,241.759994,242.070007,196459.0
1669827000,0,2022-11-30 16:50:00,242.059997,242.25,241.839996,242.059997,184398.0
1669827300,0,2022-11-30 16:55:00,242.080001,242.179992,241.770004,242.059997,201231.0
1669827600,0,2022-11-30 17:00:00,242.080001,242.460006,242.020004,242.460006,121861.0
1669827900,0,2022-11-30 17:05:00,242.464996,242.480102,242.190002,242.279998,159500.0
1669828200,0,2022-11-30 17:10:00,242.279998,242.315002,242.11,242.259994,118292.0
1669828500,0,2022-11-30 17:15:00,242.259994,242.259994,241.695007,241.820007,160314.0
1669828800,0,2022-11-30 17:20:00,241.820007,241.880004,241.270004,241.767501,192170.0
1669829100,0,2022-11-30 17:25:00,241.770004,242.005004,241.679992,241.841995,103989.0
1669829400,0,2022-11-30 17:30:00,241.839996,242.050003,241.740005,242.009994,88166.0
1669829700,0,2022-11-30 17:35:00,242.005004,242.070007,241.720001,241.839996,113282.0
1669830000,0,2022-11-30 17:40:00,241.875,242.169998,241.740005,242.054992,111416.0
1669830300,0,2022-11-30 17:45:00,242.039993,242.279998,242.0,242.080001,82106.0
1669830600,0,2022-11-30 17:50:00,242.089996,242.139999,241.809997,242.059997,140275.0
1669830900,0,2022-11-30 17:55:00,242.050003,242.160003,241.800003,241.869995,95076.0
1669831200,0,2022-11-30 18:00:00,241.86,242.369995,241.815002,242.339996,106112.0
1669831500,0,2022-11-30 18:05:00,242.320007,242.5,242.179992,242.479995,137396.0
1669831800,0,2022-11-30 18:10:00,242.509994,242.669906,242.300003,242.479995,120266.0
1669832100,0,2022-11-30 18:15:00,242.520004,242.572799,242.381896,242.429992,103386.0
1669832400,0,2022-11-30 18:20:00,242.429992,242.518798,242.330001,242.479995,133627.0
1669832700,0,2022-11-30 18:25:00,242.475006,242.490005,241.899993,242.050003,275505.0
1669833000,0,2022-11-30 18:30:00,242.089996,244.550003,241.419998,243.139999,911114.0
1669833300,0,2022-11-30 18:35:00,243.149993,245.279998,243.119995,244.800003,587932.0
1669833600,0,2022-11-30 18:40:00,244.809997,245.520004,244.309997,244.880004,658578.0
1669833900,0,2022-11-30 18:45:00,244.865005,245.550003,243.800003,245.039993,511532.0
1669834200,0,2022-11-30 18:50:00,244.990005,245.440002,244.589996,245.419998,344740.0
1669834500,0,2022-11-30 18:55:00,245.440002,246.940002,245.369995,246.550003,535024.0
1669834800,0,2022-11-30 19:00:00,246.550003,247.429992,246.5,247.259994,528772.0
1669835100,0,2022-11-30 19:05:00,247.250106,248.100006,247.250106,247.699996,548566.0
1669835400,0,2022-11-30 19:10:00,247.630004,248.289993,247.61,248.11,325896.0
1669835700,0,2022-11-30 19:15:00,248.149993,249.850006,248.089996,249.710006,591492.0
1669836000,0,2022-11-30 19:20:00,249.729995,249.990005,249.25,249.809997,579904.0
1669836300,0,2022-11-30 19:25:00,249.789993,250.190002,249.339996,249.625,852435.0
1669836600,0,2022-11-30 19:30:00,249.660003,249.979995,249.270004,249.879898,409173.0
1669836900,0,2022-11-30 19:35:00,249.839996,249.899993,249.300003,249.649993,373413.0
1669837200,0,2022-11-30 19:40:00,249.660003,249.820007,249.270797,249.544998,258780.0
1669837500,0,2022-11-30 19:45:00,249.550003,250.050003,249.440002,250.024993,417715.0
1669837800,0,2022-11-30 19:50:00,250.039993,250.710006,249.979995,250.11,397011.0
1669838100,0,2022-11-30 19:55:00,250.106292,250.520004,249.830001,250.520004,302415.0
1669838400,0,2022-11-30 20:00:00,250.535003,250.910003,250.170501,250.705596,349738.0
1669838700,0,2022-11-30 20:05:00,250.699996,250.960006,250.395004,250.779998,313346.0
1669839000,0,2022-11-30 20:10:00,250.770004,250.960006,250.580001,250.919998,302664.0
1669839300,0,2022-11-30 20:15:00,250.929992,251.659896,250.794998,251.300003,537833.0
1669839600,0,2022-11-30 20:20:00,251.300003,251.460006,251.070007,251.289993,518577.0
1669839900,0,2022-11-30 20:25:00,251.304306,251.86,251.279998,251.839996,424952.0
1669840200,0,2022-11-30 20:30:00,251.830001,252.270004,251.774993,252.270004,540422.0
1669840500,0,2022-11-30 20:35:00,252.279998,252.559997,251.800003,251.86,560842.0
1669840800,0,2022-11-30 20:40:00,251.86,252.11,251.720001,252.104995,545011.0
1669841100,0,2022-11-30 20:45:00,252.095001,252.729995,252.080001,252.419998,592930.0
1669841400,0,2022-11-30 20:50:00,252.429992,255.300003,252.395004,254.410003,2884676.0
1669841700,0,2022-11-30 20:55:00,254.389999,255.330001,254.179992,255.149993,3255484.0
1669905000,0,2022-12-01 14:30:00,253.36,255.129898,253.300003,255.080001,1465329.0
1669905300,0,2022-12-01 14:35:00,255.11,255.550003,254.259994,254.585006,582142.0
1669905600,0,2022-12-01 14:40:00,254.565002,255.422103,254.169998,255.270004,481838.0
1669905900,0,2022-12-01 14:45:00,255.380004,256.119995,254.919998,255.785003,549077.0
1669906200,0,2022-12-01 14:50:00,255.774993,256.070007,255.380004,255.660003,361140.0
1669906500,0,2022-12-01 14:55:00,255.660003,255.979995,254.740097,254.785003,328884.0
1669906800,0,2022-12-01 15:00:00,254.839996,255.679992,253.889999,254.770004,461107.0
1669907100,0,2022-12-01 15:05:00,254.75,254.990005,253.86,253.940002,278030.0
1669907400,0,2022-12-01 15:10:00,253.970001,254.289993,252.740005,252.899993,406808.0
1669907700,0,2022-12-01 15:15:00,252.899993,253.119995,251.850006,252.350006,515225.0
1669908000,0,2022-12-01 15:20:00,252.330001,252.541793,251.61,251.630004,290513.0
1669908300,0,2022-12-01 15:25:00,251.619995,252.264999,251.410003,251.61,409037.0
1669908600,0,2022-12-01 15:30:00,251.639999,251.800003,250.915603,251.770004,363436.0
1669908900,0,2022-12-01 15:35:00,251.740005,252.229995,251.505004,252.080001,285079.0
1669909200,0,2022-12-01 15:40:00,252.070007,252.199996,251.770004,252.100006,176114.0
1669909500,0,2022-12-01 15:45:00,252.092895,252.934692,251.920104,252.835006,270074.0
1669909800,0,2022-12-01 15:50:00,252.837905,253.630004,252.779998,253.199996,345679.0
1669910100,0,2022-12-01 15:55:00,253.210006,254.0,253.020004,253.990005,265224.0
1669910400,0,2022-12-01 16:00:00,253.990005,254.089996,253.627395,253.830001,233836.0
1669910700,0,2022-12-01 16:05:00,253.809997,254.0,253.350006,253.759994,183304.0
1669911000,0,2022-12-01 16:10:00,253.759994,253.910003,253.199996,253.630004,181719.0
1669911300,0,2022-12-01 16:15:00,253.61,253.710006,252.830001,252.940002,307226.0
1669911600,0,2022-12-01 16:20:00,252.929992,253.399993,252.850006,253.253005,274210.0
1669911900,0,2022-12-01 16:25:00,253.240005,253.514999,252.910003,252.910003,204437.0
1669912200,0,2022-12-01 16:30:00,252.899993,253.36,252.630004,253.169998,270001.0
1669912500,0,2022-12-01 16:35:00,253.179992,253.285003,252.600006,252.899993,791069.0
1669912800,0,2022-12-01 16:40:00,252.910003,253.429992,252.830001,253.380004,196808.0
1669913100,0,2022-12-01 16:45:00,253.410003,253.559997,252.869995,252.869995,169800.0
1669913400,0,2022-12-01 16:50:00,252.869995,253.229995,252.720001,252.949996,204338.0
1669913700,0,2022-12-01 16:55:00,252.990005,253.309997,252.850006,253.179992,135427.0
1669914000,0,2022-12-01 17:00:00,253.190002,253.240005,252.330001,252.460006,233887.0
1669914300,0,2022-12-01 17:05:00,252.470001,252.919998,252.470001,252.720001,136021.0
1669914600,0,2022-12-01 17:10:00,252.710006,253.160003,252.589996,252.949996,118291.0
1669914900,0,2022-12-01 17:15:00,252.939895,253.270004,252.809997,252.902694,142057.0
1669915200,0,2022-12-01 17:20:00,252.940002,253.619995,252.910003,253.600006,237134.0
1669915500,0,2022-12-01 17:25:00,253.630004,253.955001,253.580001,253.830001,152729.0
1669915800,0,2022-12-01 17:30:00,253.850006,254.330001,253.829193,254.149993,264934.0
1669916100,0,2022-12-01 17:35:00,254.139999,254.289993,253.830001,254.134994,172072.0
1669916400,0,2022-12-01 17:40:00,254.130004,254.220001,253.875,254.059997,105278.0
1669916700,0,2022-12-01 17:45:00,254.059997,254.25,253.910003,253.990005,115652.0
1669917000,0,2022-12-01 17:50:00,254.0,254.279998,253.929992,253.940093,187595.0
1669917300,0,2022-12-01 17:55:00,253.949996,254.389999,253.779998,254.309997,137239.0
1669917600,0,2022-12-01 18:00:00,254.320007,254.5,254.240005,254.490005,130690.0
1669917900,0,2022-12-01 18:05:00,254.490005,254.889999,254.4272,254.809997,218217.0
1669918200,0,2022-12-01 18:10:00,254.809997,255.080001,254.714996,254.975006,254745.0
1669918500,0,2022-12-01 18:15:00,254.970001,254.996902,253.660003,253.660003,267867.0
1669918800,0,2022-12-01 18:20:00,253.630004,254.0,253.630004,253.729995,193458.0
1669919100,0,2022-12-01 18:25:00,253.729995,254.039993,253.720001,253.940002,190006.0
1669919400,0,2022-12-01 18:30:00,253.929992,254.270004,253.774993,254.009994,149183.0
1669919700,0,2022-12-01 18:35:00,254.039993,254.399993,253.949996,254.169998,150584.0
1669920000,0,2022-12-01 18:40:00,254.169998,254.679992,254.169998,254.550003,149882.0
1669920300,0,2022-12-01 18:45:00,254.550003,254.820007,254.399993,254.639999,135711.0
1669920600,0,2022-12-01 18:50:00,254.630004,254.654998,254.479995,254.580001,92138.0
1669920900,0,2022-12-01 18:55:00,254.595001,254.75,254.434997,254.447097,124877.0
1669921200,0,2022-12-01 19:00:00,254.432601,254.520004,254.080001,254.164993,127721.0
1669921500,0,2022-12-01 19:05:00,254.210006,254.509994,254.149993,254.369995,103826.0
1669921800,0,2022-12-01 19:10:00,254.380004,254.690002,254.352005,254.649993,144968.0
1669922100,0,2022-12-01 19:15:00,254.630004,255.0,254.509994,254.869995,198984.0
1669922400,0,2022-12-01 19:20:00,254.869995,255.25,254.86,255.229995,162495.0
1669922700,0,2022-12-01 19:25:00,255.229995,255.36,255.024993,255.169998,153862.0
1669923000,0,2022-12-01 19:30:00,255.149993,255.350006,254.910003,255.330001,179525.0
1669923300,0,2022-12-01 19:35:00,255.324996,255.380004,254.994995,255.259994,172301.0
1669923600,0,2022-12-01 19:40:00,255.25,255.529998,255.160003,255.247192,170896.0
1669923900,0,2022-12-01 19:45:00,255.240005,255.699996,255.188293,255.61,170445.0
1669924200,0,2022-12-01 19:50:00,255.619995,255.940002,255.510101,255.820007,194722.0
1669924500,0,2022-12-01 19:55:00,255.809997,255.949996,255.451599,255.820205,159614.0
1669924800,0,2022-12-01 20:00:00,255.826095,255.919998,255.690002,255.764999,156128.0
1669925100,0,2022-12-01 20:05:00,255.75,256.109985,255.75,255.994995,227028.0
1669925400,0,2022-12-01 20:10:00,255.979995,256.0,255.380004,255.399993,153486.0
1669925700,0,2022-12-01 20:15:00,255.414993,255.669998,255.070007,255.440002,257360.0
1669926000,0,2022-12-01 20:20:00,255.440002,255.460006,255.11,255.320007,170552.0
1669926300,0,2022-12-01 20:25:00,255.300003,255.550003,255.169998,255.314697,209041.0
1669926600,0,2022-12-01 20:30:00,255.300003,255.830001,255.259994,255.770004,273251.0
1669926900,0,2022-12-01 20:35:00,255.75,255.990005,255.710006,255.830001,243766.0
1669927200,0,2022-12-01 20:40:00,255.820007,256.100006,255.479995,256.100006,837800.0
1669927500,0,2022-12-01 20:45:00,256.049987,256.089996,255.25,255.36,247372.0
1669927800,0,2022-12-01 20:50:00,255.380004,255.919998,255.380004,255.419998,585588.0
1669928100,0,2022-12-01 20:55:00,255.389999,255.389999,254.619995,254.710006,1185131.0
1669991400,0,2022-12-02 14:30:00,249.820007,251.5,249.690002,250.979995,1479975.0
1669991700,0,2022-12-02 14:35:00,250.960006,251.130004,250.410003,251.070007,397570.0
1669992000,0,2022-12-02 14:40:00,251.0,251.142807,249.789993,250.130004,447317.0
1669992300,0,2022-12-02 14:45:00,250.130004,250.649993,249.770004,250.070007,345408.0
1669992600,0,2022-12-02 14:50:00,250.080001,250.600006,249.929992,250.240005,314252.0
1669992900,0,2022-12-02 14:55:00,250.240997,251.199996,250.240997,250.740005,307599.0
1669993200,0,2022-12-02 15:00:00,250.669998,251.129898,250.270004,250.300003,320987.0
1669993500,0,2022-12-02 15:05:00,250.320007,251.330001,250.119995,251.294998,296811.0
1669993800,0,2022-12-02 15:10:00,251.300003,252.190002,250.979995,251.949996,404163.0
1669994100,0,2022-12-02 15:15:00,251.925003,252.220001,251.660003,251.828994,263241.0
1669994400,0,2022-12-02 15:20:00,251.8208,252.179992,251.720001,252.029998,182031.0
1669994700,0,2022-12-02 15:25:00,252.029998,252.309906,251.430999,251.720001,240379.0
1669995000,0,2022-12-02 15:30:00,251.710006,252.410003,251.240005,252.369995,204416.0
1669995300,0,2022-12-02 15:35:00,252.369995,252.369995,251.5,251.729995,208646.0
1669995600,0,2022-12-02 15:40:00,251.774993,252.210006,251.729995,252.039993,172539.0
1669995900,0,2022-12-02 15:45:00,252.029998,252.289993,251.710006,252.065002,149666.0
1669996200,0,2022-12-02 15:50:00,252.070007,252.589996,251.86,252.241195,244021.0
1669996500,0,2022-12-02 15:55:00,252.229995,252.235,251.460006,251.604995,218196.0
1669996800,0,2022-12-02 16:00:00,251.619995,251.787994,251.119995,251.304992,231898.0
1669997100,0,2022-12-02 16:05:00,251.294998,251.479995,250.970001,251.179992,186068.0
1669997400,0,2022-12-02 16:10:00,251.179992,251.550003,250.869995,251.389999,199050.0
1669997700,0,2022-12-02 16:15:00,251.355804,251.679992,251.220001,251.509994,133464.0
1669998000,0,2022-12-02 16:20:00,251.490005,251.820007,251.369995,251.710006,103741.0
1669998300,0,2022-12-02 16:25:00,251.720001,252.25,251.649993,252.240005,367357.0
1669998600,0,2022-12-02 16:30:00,252.25,252.509994,251.960006,252.479995,206319.0
1669998900,0,2022-12-02 16:35:00,252.489898,252.899703,252.36,252.529998,232643.0
1669999200,0,2022-12-02 16:40:00,252.539993,253.330001,252.5,253.25,225418.0
1669999500,0,2022-12-02 16:45:00,253.259994,253.800003,253.070007,253.134994,274498.0
1669999800,0,2022-12-02 16:50:00,253.149993,253.229904,252.850006,252.979995,116883.0
1670000100,0,2022-12-02 16:55:00,252.960006,253.179992,252.800003,252.820007,146340.0
1670000400,0,2022-12-02 17:00:00,252.809997,252.848999,252.419998,252.720306,188126.0
1670000700,0,2022-12-02 17:05:00,252.720001,253.289993,252.639999,253.089996,234059.0
1670001000,0,2022-12-02 17:10:00,253.11,253.979995,253.100006,253.929992,295819.0
1670001300,0,2022-12-02 17:15:00,253.929992,253.929992,253.460006,253.559997,195921.0
1670001600,0,2022-12-02 17:20:00,253.539993,253.660003,253.339996,253.554992,120747.0
1670001900,0,2022-12-02 17:25:00,253.570007,253.630004,253.199996,253.304992,147082.0
1670002200,0,2022-12-02 17:30:00,253.304992,253.419998,253.0,253.100006,126484.0
1670002500,0,2022-12-02 17:35:00,253.100006,253.149993,252.529998,252.660003,158418.0
1670002800,0,2022-12-02 17:40:00,252.660003,253.035003,252.559997,253.0,124183.0
1670003100,0,2022-12-02 17:45:00,252.990005,253.149993,252.880004,253.11,120891.0
1670003400,0,2022-12-02 17:50:00,253.089996,253.119995,252.944396,253.059997,94719.0
1670003700,0,2022-12-02 17:55:00,253.059997,253.320007,252.830001,253.020004,165405.0
1670004000,0,2022-12-02 18:00:00,253.009994,253.279998,252.820007,252.910003,103351.0
1670004300,0,2022-12-02 18:05:00,252.875,252.903305,252.509994,252.517501,128745.0
1670004600,0,2022-12-02 18:10:00,252.509994,252.940002,252.279998,252.889999,152309.0
1670004900,0,2022-12-02 18:15:00,252.880004,253.289993,252.850006,253.169998,144189.0
1670005200,0,2022-12-02 18:20:00,253.160003,253.279998,253.0,253.151901,120568.0
1670005500,0,2022-12-02 18:25:00,253.179992,253.300003,252.86,253.289993,101369.0
1670005800,0,2022-12-02 18:30:00,253.300003,253.339996,253.130004,253.154006,90080.0
1670006100,0,2022-12-02 18:35:00,253.139999,253.229995,252.960098,253.199996,109416.0
1670006400,0,2022-12-02 18:40:00,253.199996,253.470001,253.199996,253.380004,137148.0
1670006700,0,2022-12-02 18:45:00,253.380004,253.800003,253.320007,253.639007,278632.0
1670007000,0,2022-12-02 18:50:00,253.639999,253.660003,253.449996,253.449996,110895.0
1670007300,0,2022-12-02 18:55:00,253.440002,253.470001,253.229995,253.451797,80493.0
1670007600,0,2022-12-02 19:00:00,253.449996,253.619995,253.339996,253.425003,88595.0
1670007900,0,2022-12-02 19:05:00,253.414993,253.429992,252.990005,253.11,127249.0
1670008200,0,2022-12-02 19:10:00,253.118499,253.300003,252.970001,253.300003,144089.0
1670008500,0,2022-12-02 19:15:00,253.270004,253.649993,253.259994,253.61,177847.0
1670008800,0,2022-12-02 19:20:00,253.619995,253.720001,253.369995,253.529998,142721.0
1670009100,0,2022-12-02 19:25:00,253.529998,253.679992,253.410003,253.589996,123189.0
1670009400,0,2022-12-02 19:30:00,253.580001,253.699996,253.309997,253.630004,144228.0
1670009700,0,2022-12-02 19:35:00,253.600006,253.699996,253.369995,253.460006,73827.0
1670010000,0,2022-12-02 19:40:00,253.440002,253.479995,253.279998,253.460006,92536.0
1670010300,0,2022-12-02 19:45:00,253.442092,253.880004,253.309997,253.837997,180790.0
1670010600,0,2022-12-02 19:50:00,253.839996,253.979995,253.699996,253.910003,222702.0
1670010900,0,2022-12-02 19:55:00,253.919998,254.5,253.919998,254.4001,260160.0
1670011200,0,2022-12-02 20:00:00,254.399993,255.039993,254.179992,254.940002,318087.0
1670011500,0,2022-12-02 20:05:00,254.960006,255.800003,254.789993,255.660003,353968.0
1670011800,0,2022-12-02 20:10:00,255.660003,255.869995,255.320098,255.768096,316621.0
1670012100,0,2022-12-02 20:15:00,255.770004,256.059997,255.559997,255.649993,352417.0
1670012400,0,2022-12-02 20:20:00,255.660003,255.669998,255.050003,255.130004,234660.0
1670012700,0,2022-12-02 20:25:00,255.125,255.229995,254.710006,254.919998,210013.0
1670013000,0,2022-12-02 20:30:00,254.884994,255.119995,254.429992,254.557296,241461.0
1670013300,0,2022-12-02 20:35:00,254.539993,254.649993,254.116699,254.440002,221416.0
1670013600,0,2022-12-02 20:40:00,254.429992,254.559997,254.220001,254.350006,213398.0
1670013900,0,2022-12-02 20:45:00,254.339996,254.339996,253.800003,254.020004,285434.0
1670014200,0,2022-12-02 20:50:00,254.020004,254.589996,253.960006,254.460006,430769.0
1670014500,0,2022-12-02 20:55:00,254.440002,255.190002,254.399993,255.020004,955055.0
1670250600,0,2022-12-05 14:30:00,252.009994,253.710006,251.61,252.5,1593527.0
1670250900,0,2022-12-05 14:35:00,252.5,253.440002,252.479995,252.839797,473182.0
1670251200,0,2022-12-05 14:40:00,252.817901,253.550003,252.817901,253.220001,301289.0
1670251500,0,2022-12-05 14:45:00,253.210006,253.819,252.990005,253.729995,289979.0
1670251800,0,2022-12-05 14:50:00,253.739898,253.759994,253.024993,253.199996,193061.0
1670252100,0,2022-12-05 14:55:00,253.210403,253.298995,252.300003,252.630004,318633.0
1670252400,0,2022-12-05 15:00:00,252.630004,252.630004,251.070007,252.279998,487918.0
1670252700,0,2022-12-05 15:05:00,252.309997,252.440002,251.651992,251.75,225924.0
1670253000,0,2022-12-05 15:10:00,251.800003,252.279998,251.577499,251.889999,200668.0
1670253300,0,2022-12-05 15:15:00,251.899993,252.006195,251.5,251.539993,161199.0
1670253600,0,2022-12-05 15:20:00,251.570007,251.830001,251.460006,251.755004,148289.0
1670253900,0,2022-12-05 15:25:00,251.720001,252.389999,251.550003,251.580001,154728.0
1670254200,0,2022-12-05 15:30:00,251.539993,252.160003,251.210006,252.11,183996.0
1670254500,0,2022-12-05 15:35:00,252.100006,252.350006,251.990005,252.179992,180362.0
1670254800,0,2022-12-05 15:40:00,252.160003,252.75,252.160003,252.600006,187955.0
1670255100,0,2022-12-05 15:45:00,252.580001,252.778106,252.550003,252.754806,120195.0
1670255400,0,2022-12-05 15:50:00,252.779998,252.86,252.199996,252.220001,151002.0
1670255700,0,2022-12-05 15:55:00,252.259994,252.759994,252.25,252.759994,161285.0
1670256000,0,2022-12-05 16:00:00,252.770004,253.199996,252.740005,253.029998,300418.0
1670256300,0,2022-12-05 16:05:00,253.044998,253.070007,252.804397,253.0,112558.0
1670256600,0,2022-12-05 16:10:00,253.014999,253.380004,252.889999,253.149993,180812.0
1670256900,0,2022-12-05 16:15:00,253.020004,253.115005,252.619995,252.699996,151464.0
1670257200,0,2022-12-05 16:20:00,252.699996,252.789993,252.050003,252.149993,192383.0
1670257500,0,2022-12-05 16:25:00,252.130004,252.179992,251.949996,252.050003,154614.0
1670257800,0,2022-12-05 16:30:00,252.070007,252.11,251.300003,251.320007,190785.0
1670258100,0,2022-12-05 16:35:00,251.320007,251.527603,251.139999,251.320007,231093.0
1670258400,0,2022-12-05 16:40:00,251.309997,251.399902,251.138305,251.199996,158308.0
1670258700,0,2022-12-05 16:45:00,251.190002,251.259994,251.130004,251.149993,296203.0
1670259000,0,2022-12-05 16:50:00,251.169998,251.300003,251.0,251.0,248417.0
1670259300,0,2022-12-05 16:55:00,251.009994,251.039993,250.470001,250.893493,254305.0
1670259600,0,2022-12-05 17:00:00,250.880004,250.990005,250.639999,250.639999,181906.0
1670259900,0,2022-12-05 17:05:00,250.639999,250.770004,250.440002,250.509994,596662.0
1670260200,0,2022-12-05 17:10:00,250.505493,250.505493,250.100006,250.369995,199374.0
1670260500,0,2022-12-05 17:15:00,250.369995,250.820007,250.320007,250.710006,196890.0
1670260800,0,2022-12-05 17:20:00,250.702896,250.919998,250.699996,250.899993,121282.0
1670261100,0,2022-12-05 17:25:00,250.899993,250.929992,250.580001,250.675003,157989.0
1670261400,0,2022-12-05 17:30:00,250.679992,250.789993,250.149993,250.294204,189070.0
1670261700,0,2022-12-05 17:35:00,250.289993,250.539993,250.014999,250.085006,202323.0
1670262000,0,2022-12-05 17:40:00,250.089996,250.089996,249.710006,249.914993,253352.0
1670262300,0,2022-12-05 17:45:00,249.960006,250.190002,249.720001,249.809997,188359.0
1670262600,0,2022-12-05 17:50:00,249.809997,249.839996,249.149993,249.419998,341118.0
1670262900,0,2022-12-05 17:55:00,249.434997,249.5,249.160003,249.199996,177740.0
1670263200,0,2022-12-05 18:00:00,249.169998,249.419998,249.029998,249.263107,162740.0
1670263500,0,2022-12-05 18:05:00,249.279998,249.489898,249.169998,249.369995,172403.0
1670263800,0,2022-12-05 18:10:00,249.350006,249.479995,249.259994,249.445007,168703.0
1670264100,0,2022-12-05 18:15:00,249.429992,249.710006,249.339996,249.679992,169866.0
1670264400,0,2022-12-05 18:20:00,249.679992,249.699996,249.279998,249.279998,138834.0
1670264700,0,2022-12-05 18:25:00,249.300003,249.559997,249.088195,249.559997,156886.0
1670265000,0,2022-12-05 18:30:00,249.559997,249.774993,249.479995,249.669998,165880.0
1670265300,0,2022-12-05 18:35:00,249.669998,249.919998,249.595001,249.880004,102757.0
1670265600,0,2022-12-05 18:40:00,249.86,249.929992,249.464996,249.580001,162224.0
1670265900,0,2022-12-05 18:45:00,249.600006,249.692398,249.410003,249.514007,72243.0
1670266200,0,2022-12-05 18:50:00,249.5,249.5,249.169998,249.460006,150729.0
1670266500,0,2022-12-05 18:55:00,249.440002,249.445007,248.729995,248.75,194544.0
1670266800,0,2022-12-05 19:00:00,248.669998,248.777999,248.369995,248.590194,214860.0
1670267100,0,2022-12-05 19:05:00,248.571105,248.759994,248.509994,248.649993,105138.0
1670267400,0,2022-12-05 19:10:00,248.660003,249.139999,248.660003,249.139999,123815.0
1670267700,0,2022-12-05 19:15:00,249.139999,249.160003,248.809997,248.839996,135589.0
1670268000,0,2022-12-05 19:20:00,248.830001,248.940002,248.61,248.690002,196600.0
1670268300,0,2022-12-05 19:25:00,248.707397,248.779998,248.490005,248.514999,212643.0
1670268600,0,2022-12-05 19:30:00,248.490005,248.490005,248.059997,248.160003,208727.0
1670268900,0,2022-12-05 19:35:00,248.149993,248.669998,248.149993,248.516204,142021.0
1670269200,0,2022-12-05 19:40:00,248.514999,248.615005,248.199996,248.61,153491.0
1670269500,0,2022-12-05 19:45:00,248.600006,248.720001,248.270004,248.710006,102033.0
1670269800,0,2022-12-05 19:50:00,248.714996,248.869995,248.61,248.729995,159404.0
1670270100,0,2022-12-05 19:55:00,248.699996,248.910003,248.520004,248.759994,160982.0
1670270400,0,2022-12-05 20:00:00,248.759994,249.0,248.669998,248.870101,206304.0
1670270700,0,2022-12-05 20:05:00,248.869995,248.979995,248.479995,248.889999,228539.0
1670271000,0,2022-12-05 20:10:00,248.869995,249.259994,248.710006,249.149993,285820.0
1670271300,0,2022-12-05 20:15:00,249.130004,249.229995,248.779998,248.940002,180552.0
1670271600,0,2022-12-05 20:20:00,248.929992,249.139999,248.779998,249.020004,165914.0
1670271900,0,2022-12-05 20:25:00,249.0,249.184997,248.768295,249.130004,212563.0
1670272200,0,2022-12-05 20:30:00,249.130004,249.61,249.009994,249.520004,254675.0
1670272500,0,2022-12-05 20:35:00,249.529998,249.929992,249.370101,249.409194,311336.0
1670272800,0,2022-12-05 20:40:00,249.369995,249.460006,249.059997,249.449996,274033.0
1670273100,0,2022-12-05 20:45:00,249.455001,249.880004,249.339996,249.619995,372181.0
1670273400,0,2022-12-05 20:50:00,249.630004,250.139999,249.410003,250.049804,511419.0
1670273700,0,2022-12-05 20:55:00,250.050003,250.5,249.940002,250.190002,893928.0
1670337000,0,2022-12-06 14:30:00,250.820007,251.86,250.419998,251.309997,820288.0
1670337300,0,2022-12-06 14:35:00,251.25,251.639999,250.850006,251.304992,283255.0
1670337600,0,2022-12-06 14:40:00,251.303695,251.589996,250.050994,250.11,420718.0
1670337900,0,2022-12-06 14:45:00,250.100006,250.100006,249.0,249.729995,502711.0
1670338200,0,2022-12-06 14:50:00,249.679992,249.800003,249.0,249.0,285610.0
1670338500,0,2022-12-06 14:55:00,249.020004,249.089996,248.229995,248.229995,327112.0
1670338800,0,2022-12-06 15:00:00,248.25,248.302795,247.350006,247.580001,372468.0
1670339100,0,2022-12-06 15:05:00,247.529998,247.955001,247.009994,247.5708,286563.0
1670339400,0,2022-12-06 15:10:00,247.570007,247.630004,247.289993,247.548599,209013.0
1670339700,0,2022-12-06 15:15:00,247.539993,247.770004,247.170104,247.729995,201305.0
1670340000,0,2022-12-06 15:20:00,247.729995,247.75,247.289993,247.699905,181454.0
1670340300,0,2022-12-06 15:25:00,247.699996,247.75,247.149993,247.289993,159763.0
1670340600,0,2022-12-06 15:30:00,247.279998,247.570007,247.081802,247.36,215727.0
1670340900,0,2022-12-06 15:35:00,247.342697,247.580001,246.770004,247.009994,208569.0
1670341200,0,2022-12-06 15:40:00,246.960006,247.070007,246.410003,247.039993,293642.0
1670341500,0,2022-12-06 15:45:00,247.039993,247.470001,247.014999,247.309997,164455.0
1670341800,0,2022-12-06 15:50:00,247.297195,247.580001,247.199996,247.220092,147509.0
1670342100,0,2022-12-06 15:55:00,247.059997,247.160003,246.9776,247.089996,121476.0
1670342400,0,2022-12-06 16:00:00,247.115005,247.279998,246.669998,246.694305,170668.0
1670342700,0,2022-12-06 16:05:00,246.699996,246.940002,246.539993,246.552795,151776.0
1670343000,0,2022-12-06 16:10:00,246.570007,247.229995,246.539993,246.789901,145301.0
1670343300,0,2022-12-06 16:15:00,246.770004,246.770004,246.210006,246.690002,198313.0
1670343600,0,2022-12-06 16:20:00,246.679992,247.039993,246.669998,246.86,145239.0
1670343900,0,2022-12-06 16:25:00,246.850006,246.949996,246.600006,246.679992,126866.0
1670344200,0,2022-12-06 16:30:00,246.684997,247.020004,246.570007,246.630004,161655.0
1670344500,0,2022-12-06 16:35:00,246.630004,246.910003,246.419998,246.490005,141085.0
1670344800,0,2022-12-06 16:40:00,246.509994,246.690002,246.350006,246.690002,133694.0
1670345100,0,2022-12-06 16:45:00,246.679992,246.940002,246.570007,246.839996,275084.0
1670345400,0,2022-12-06 16:50:00,246.86,247.050003,246.449996,246.470001,283307.0
1670345700,0,2022-12-06 16:55:00,246.479995,246.919998,246.259994,246.490005,151983.0
1670346000,0,2022-12-06 17:00:00,246.5,246.740005,246.350006,246.529998,120289.0
1670346300,0,2022-12-06 17:05:00,246.539901,246.759994,246.399993,246.615005,539250.0
1670346600,0,2022-12-06 17:10:00,246.639999,246.649993,246.309997,246.370101,158473.0
1670346900,0,2022-12-06 17:15:00,246.380004,246.460006,245.550003,245.639999,387698.0
1670347200,0,2022-12-06 17:20:00,245.649993,246.080001,245.610107,246.029907,235557.0
1670347500,0,2022-12-06 17:25:00,246.039993,246.369995,245.990005,246.089996,203562.0
1670347800,0,2022-12-06 17:30:00,246.089996,246.139999,245.789993,246.059997,193700.0
1670348100,0,2022-12-06 17:35:00,246.044998,246.130096,245.619995,245.820007,178880.0
1670348400,0,2022-12-06 17:40:00,245.850006,245.929992,245.520004,245.690002,185303.0
1670348700,0,2022-12-06 17:45:00,245.690002,245.779998,245.350006,245.570007,183152.0
1670349000,0,2022-12-06 17:50:00,245.570007,245.639999,245.350006,245.479995,199377.0
1670349300,0,2022-12-06 17:55:00,245.483093,245.600006,245.210006,245.369995,165001.0
1670349600,0,2022-12-06 18:00:00,245.369995,245.669998,245.264999,245.419998,198042.0
1670349900,0,2022-12-06 18:05:00,245.419998,245.470001,244.869995,244.880004,183986.0
1670350200,0,2022-12-06 18:10:00,244.910003,245.119995,244.830001,245.100006,148641.0
1670350500,0,2022-12-06 18:15:00,245.080001,245.199996,245.0,245.050003,147924.0
1670350800,0,2022-12-06 18:20:00,245.033004,245.149993,244.869995,244.921401,104525.0
1670351100,0,2022-12-06 18:25:00,244.910003,245.050003,244.770004,244.826995,122298.0
1670351400,0,2022-12-06 18:30:00,244.800003,244.919998,244.410095,244.625,180205.0
1670351700,0,2022-12-06 18:35:00,244.619995,244.979995,244.61,244.949996,107199.0
1670352000,0,2022-12-06 18:40:00,244.970001,245.258605,244.919998,245.258605,199039.0
1670352300,0,2022-12-06 18:45:00,245.259994,245.399993,245.100006,245.270004,155455.0
1670352600,0,2022-12-06 18:50:00,245.259994,245.429992,245.200103,245.315002,121035.0
1670352900,0,2022-12-06 18:55:00,245.304992,245.36,245.089996,245.300003,110526.0
1670353200,0,2022-12-06 19:00:00,245.289993,245.350006,244.910003,244.990005,143346.0
1670353500,0,2022-12-06 19:05:00,244.985,245.080001,244.720001,244.870101,133901.0
1670353800,0,2022-12-06 19:10:00,244.869995,245.059997,244.660003,245.050003,114639.0
1670354100,0,2022-12-06 19:15:00,245.009994,245.160003,244.806594,244.910003,122963.0
1670354400,0,2022-12-06 19:20:00,244.880004,244.910003,244.600006,244.764999,144711.0
1670354700,0,2022-12-06 19:25:00,244.759994,244.760406,244.410003,244.464996,136129.0
1670355000,0,2022-12-06 19:30:00,244.449996,244.570007,244.070007,244.179901,168517.0
1670355300,0,2022-12-06 19:35:00,244.139999,244.389999,243.970001,244.36,262144.0
1670355600,0,2022-12-06 19:40:00,244.350997,244.520004,244.220001,244.440002,123469.0
1670355900,0,2022-12-06 19:45:00,244.429992,244.600006,244.350006,244.529998,128316.0
1670356200,0,2022-12-06 19:50:00,244.529998,244.86,244.399993,244.759994,141416.0
1670356500,0,2022-12-06 19:55:00,244.740005,244.779998,244.440002,244.449996,120564.0
1670356800,0,2022-12-06 20:00:00,244.449996,245.039993,244.410003,244.720001,175701.0
1670357100,0,2022-12-06 20:05:00,244.720001,244.880004,244.509994,244.550003,146239.0
1670357400,0,2022-12-06 20:10:00,244.529998,244.589996,244.1949,244.270004,138428.0
1670357700,0,2022-12-06 20:15:00,244.289993,244.380004,243.895004,243.993301,223735.0
1670358000,0,2022-12-06 20:20:00,243.985,244.300003,243.779998,244.184402,247744.0
1670358300,0,2022-12-06 20:25:00,244.160003,244.330001,244.11,244.259994,283299.0
1670358600,0,2022-12-06 20:30:00,244.25,244.899993,244.235,244.535003,300965.0
1670358900,0,2022-12-06 20:35:00,244.539993,244.979995,244.410003,244.925003,296509.0
1670359200,0,2022-12-06 20:40:00,244.910003,245.479995,244.740005,245.229995,334555.0
1670359500,0,2022-12-06 20:45:00,245.259994,245.880004,245.240005,245.880004,423202.0
1670359800,0,2022-12-06 20:50:00,245.899993,245.979995,245.36,245.460006,535488.0
1670360100,0,2022-12-06 20:55:00,245.470001,245.660003,244.869995,245.080001,955175.0
1670423400,0,2022-12-07 14:30:00,244.830001,245.139999,243.619995,244.820007,851242.0
1670423700,0,2022-12-07 14:35:00,244.850006,245.639999,244.61,244.630004,359581.0
1670424000,0,2022-12-07 14:40:00,244.636398,245.138,243.710006,243.779998,324175.0
1670424300,0,2022-12-07 14:45:00,243.75,244.164993,242.690002,243.169998,374084.0
1670424600,0,2022-12-07 14:50:00,243.130004,243.600006,242.960006,243.470001,229528.0
1670424900,0,2022-12-07 14:55:00,243.490005,243.539993,242.880004,242.940002,180011.0
1670425200,0,2022-12-07 15:00:00,242.929992,244.019699,242.205001,243.949996,382073.0
1670425500,0,2022-12-07 15:05:00,243.940002,244.5,243.86,244.289596,292752.0
1670425800,0,2022-12-07 15:10:00,244.270004,244.330001,242.660003,243.880004,394202.0
1670426100,0,2022-12-07 15:15:00,243.990005,244.539993,243.589996,243.919998,205905.0
1670426400,0,2022-12-07 15:20:00,243.930694,244.300003,243.630004,244.014602,172952.0
1670426700,0,2022-12-07 15:25:00,244.009994,244.61,243.309997,244.580001,185847.0
1670427000,0,2022-12-07 15:30:00,244.580001,244.850006,243.630004,243.785003,213978.0
1670427300,0,2022-12-07 15:35:00,243.775497,244.009994,243.419998,243.479995,178720.0
1670427600,0,2022-12-07 15:40:00,243.429992,244.300003,243.380004,244.220001,162305.0
1670427900,0,2022-12-07 15:45:00,244.229995,245.049499,244.229995,244.970001,219146.0
1670428200,0,2022-12-07 15:50:00,244.960006,245.889999,244.86,245.585006,289035.0
1670428500,0,2022-12-07 15:55:00,245.570007,245.869995,245.570007,245.729995,139886.0
1670428800,0,2022-12-07 16:00:00,245.804992,246.160003,245.649993,245.971298,667056.0
1670429100,0,2022-12-07 16:05:00,245.940002,246.149902,245.240005,245.435501,205341.0
1670429400,0,2022-12-07 16:10:00,245.410003,245.619995,245.119995,245.320007,170468.0
1670429700,0,2022-12-07 16:15:00,245.36,245.550003,245.070007,245.199996,188854.0
1670430000,0,2022-12-07 16:20:00,245.199996,245.199996,243.820007,243.86,196611.0
1670430300,0,2022-12-07 16:25:00,243.865005,243.965194,243.449996,243.600006,194558.0
1670430600,0,2022-12-07 16:30:00,243.580001,243.884994,243.289993,243.490005,159384.0
1670430900,0,2022-12-07 16:35:00,243.479995,244.154006,243.421005,243.925003,123276.0
1670431200,0,2022-12-07 16:40:00,243.910003,244.279998,243.880004,244.11,97986.0
1670431500,0,2022-12-07 16:45:00,244.100006,244.179992,243.869995,243.947097,86801.0
1670431800,0,2022-12-07 16:50:00,243.940002,244.309997,243.729995,243.955001,118712.0
1670432100,0,2022-12-07 16:55:00,243.949996,244.380004,243.75,244.11,118305.0
1670432400,0,2022-12-07 17:00:00,244.130004,244.330001,243.809997,243.940002,91758.0
1670432700,0,2022-12-07 17:05:00,243.940002,244.059997,243.559997,244.024993,157719.0
1670433000,0,2022-12-07 17:10:00,244.020004,244.429992,243.830001,244.130004,148578.0
1670433300,0,2022-12-07 17:15:00,244.143203,244.574996,244.130096,244.279998,115341.0
1670433600,0,2022-12-07 17:20:00,244.274993,244.529998,244.100006,244.199996,87798.0
1670433900,0,2022-12-07 17:25:00,244.190002,244.360107,243.970001,244.059997,101671.0
1670434200,0,2022-12-07 17:30:00,244.080001,244.199996,243.800003,243.910003,88598.0
1670434500,0,2022-12-07 17:35:00,243.904998,244.25,243.895004,244.179992,91677.0
1670434800,0,2022-12-07 17:40:00,244.169998,244.809997,244.149993,244.684997,202326.0
1670435100,0,2022-12-07 17:45:00,244.690002,244.940002,244.550003,244.699996,132095.0
1670435400,0,2022-12-07 17:50:00,244.729995,245.029998,244.470001,244.970001,205200.0
1670435700,0,2022-12-07 17:55:00,244.949996,245.119995,244.830001,245.020004,199932.0
1670436000,0,2022-12-07 18:00:00,245.020004,245.25,244.910003,245.0,199866.0
1670436300,0,2022-12-07 18:05:00,244.970001,245.529998,244.880004,245.419998,187199.0
1670436600,0,2022-12-07 18:10:00,245.419906,245.800003,245.169998,245.710006,158443.0
1670436900,0,2022-12-07 18:15:00,245.720001,245.949996,245.460006,245.910003,118768.0
1670437200,0,2022-12-07 18:20:00,245.889999,245.919998,245.479995,245.772994,117671.0
1670437500,0,2022-12-07 18:25:00,245.789993,245.789993,245.370895,245.614196,100473.0
1670437800,0,2022-12-07 18:30:00,245.585006,245.643707,245.25,245.470001,151394.0
1670438100,0,2022-12-07 18:35:00,245.449996,245.490005,244.899993,244.929992,99541.0
1670438400,0,2022-12-07 18:40:00,244.940002,245.210006,244.889999,245.070007,78663.0
1670438700,0,2022-12-07 18:45:00,245.059997,245.220001,244.990005,245.169998,81857.0
1670439000,0,2022-12-07 18:50:00,245.149993,245.210006,244.690002,244.979995,92795.0
1670439300,0,2022-12-07 18:55:00,245.0,245.020004,244.619995,244.720001,101653.0
1670439600,0,2022-12-07 19:00:00,244.710006,244.759994,244.11,244.300003,168277.0
1670439900,0,2022-12-07 19:05:00,244.309997,244.470001,244.179992,244.440002,127907.0
1670440200,0,2022-12-07 19:10:00,244.425003,244.910003,244.309997,244.875,125995.0
1670440500,0,2022-12-07 19:15:00,244.859893,245.009994,244.699996,244.809997,219587.0
1670440800,0,2022-12-07 19:20:00,244.800003,244.86,244.25,244.5,124604.0
1670441100,0,2022-12-07 19:25:00,244.520004,244.919998,244.520004,244.770004,157656.0
1670441400,0,2022-12-07 19:30:00,244.759994,244.990005,244.529998,244.979995,99006.0
1670441700,0,2022-12-07 19:35:00,244.960006,245.089996,244.889999,245.070007,78432.0
1670442000,0,2022-12-07 19:40:00,245.080001,245.190002,244.690002,244.880004,107108.0
1670442300,0,2022-12-07 19:45:00,244.899993,244.919998,244.649993,244.760101,81107.0
1670442600,0,2022-12-07 19:50:00,244.75,244.830001,244.4384,244.470001,128939.0
1670442900,0,2022-12-07 19:55:00,244.475006,244.509994,244.080001,244.259994,152488.0
1670443200,0,2022-12-07 20:00:00,244.25,244.600006,244.175003,244.550003,190868.0
1670443500,0,2022-12-07 20:05:00,244.520004,244.580001,243.789993,243.990005,236271.0
1670443800,0,2022-12-07 20:10:00,243.990005,244.440002,243.910003,244.300003,175008.0
1670444100,0,2022-12-07 20:15:00,244.289993,244.539993,244.009994,244.179992,130327.0
1670444400,0,2022-12-07 20:20:00,244.169998,244.240005,243.86,244.149993,118207.0
1670444700,0,2022-12-07 20:25:00,244.169998,244.4635,244.139999,244.36,171639.0
1670445000,0,2022-12-07 20:30:00,244.350006,244.789993,244.339996,244.611801,205029.0
1670445300,0,2022-12-07 20:35:00,244.630004,244.86,244.399993,244.800003,185014.0
1670445600,0,2022-12-07 20:40:00,244.800003,244.880004,244.520004,244.600006,175328.0
1670445900,0,2022-12-07 20:45:00,244.580001,244.850006,244.535003,244.669998,195602.0
1670446200,0,2022-12-07 20:50:00,244.679992,244.830001,244.509994,244.639999,288373.0
1670446500,0,2022-12-07 20:55:00,244.649993,244.759994,244.169998,244.309997,821629.0
1670509800,0,2022-12-08 14:30:00,244.839996,245.061294,243.589996,243.839996,949981.0
1670510100,0,2022-12-08 14:35:00,243.800003,244.470001,243.600006,244.279998,310621.0
1670510400,0,2022-12-08 14:40:00,244.279998,244.509994,243.669998,243.699996,387524.0
1670510700,0,2022-12-08 14:45:00,243.660003,244.113204,243.059997,243.928802,431334.0
1670511000,0,2022-12-08 14:50:00,243.949996,245.029998,243.7975,244.729995,326602.0
1670511300,0,2022-12-08 14:55:00,244.729995,245.990005,244.380004,245.929992,386663.0
1670511600,0,2022-12-08 15:00:00,245.925003,246.289993,245.708694,246.249893,384242.0
1670511900,0,2022-12-08 15:05:00,246.220092,247.300003,246.220001,246.835006,294733.0
1670512200,0,2022-12-08 15:10:00,246.869995,247.080001,246.509994,246.880004,223383.0
1670512500,0,2022-12-08 15:15:00,246.914794,247.139999,246.039993,246.050003,397621.0
1670512800,0,2022-12-08 15:20:00,246.050003,246.255004,245.750106,246.0,289691.0
1670513100,0,2022-12-08 15:25:00,245.979995,247.0,245.899993,246.615005,282885.0
1670513400,0,2022-12-08 15:30:00,246.619995,246.699996,245.919998,246.573806,280394.0
1670513700,0,2022-12-08 15:35:00,246.579895,246.690002,246.020004,246.119995,233197.0
1670514000,0,2022-12-08 15:40:00,246.160003,246.25,245.75,245.934997,200752.0
1670514300,0,2022-12-08 15:45:00,245.929992,246.259994,245.770004,246.240005,342326.0
1670514600,0,2022-12-08 15:50:00,246.240005,246.619995,246.240005,246.61,149796.0
1670514900,0,2022-12-08 15:55:00,246.619995,246.929992,246.595001,246.904998,138843.0
1670515200,0,2022-12-08 16:00:00,246.919998,247.190002,246.565002,246.619995,178339.0
1670515500,0,2022-12-08 16:05:00,246.600006,246.889999,246.270004,246.289993,157984.0
1670515800,0,2022-12-08 16:10:00,246.289993,246.960006,246.279998,246.919998,172509.0
1670516100,0,2022-12-08 16:15:00,246.910003,246.970001,245.919998,246.285003,167241.0
1670516400,0,2022-12-08 16:20:00,246.309997,246.460006,245.839996,246.257003,141677.0
1670516700,0,2022-12-08 16:25:00,246.25,246.9122,246.119995,246.899993,192083.0
1670517000,0,2022-12-08 16:30:00,246.910003,247.100006,246.800003,247.039993,183300.0
1670517300,0,2022-12-08 16:35:00,247.029998,247.449996,246.86,247.418792,178137.0
1670517600,0,2022-12-08 16:40:00,247.449996,247.520004,247.020004,247.470001,151632.0
1670517900,0,2022-12-08 16:45:00,247.464996,247.610504,247.139999,247.520004,197685.0
1670518200,0,2022-12-08 16:50:00,247.520004,247.75,247.419998,247.628402,145037.0
1670518500,0,2022-12-08 16:55:00,247.639999,247.699996,247.220001,247.289993,153102.0
1670518800,0,2022-12-08 17:00:00,247.270004,247.544998,246.919998,247.039993,136659.0
1670519100,0,2022-12-08 17:05:00,247.059997,247.570007,246.975006,247.490005,123499.0
1670519400,0,2022-12-08 17:10:00,247.520004,247.660003,247.070007,247.204895,151090.0
1670519700,0,2022-12-08 17:15:00,247.169998,247.399993,246.910003,247.240097,130036.0
1670520000,0,2022-12-08 17:20:00,247.240005,247.410003,246.949996,247.289993,123176.0
1670520300,0,2022-12-08 17:25:00,247.292892,247.309997,246.770004,246.925003,138421.0
1670520600,0,2022-12-08 17:30:00,246.889999,247.25,246.699996,247.139892,149244.0
1670520900,0,2022-12-08 17:35:00,247.139999,247.389999,246.949996,247.0,117413.0
1670521200,0,2022-12-08 17:40:00,246.990005,247.270004,246.940002,247.11,123953.0
1670521500,0,2022-12-08 17:45:00,247.119995,247.330001,246.940002,247.309997,132167.0
1670521800,0,2022-12-08 17:50:00,247.310302,247.660003,247.309997,247.608795,161021.0
1670522100,0,2022-12-08 17:55:00,247.600006,247.639999,247.389999,247.521606,99048.0
1670522400,0,2022-12-08 18:00:00,247.529998,247.649993,247.399993,247.559997,112526.0
1670522700,0,2022-12-08 18:05:00,247.570007,247.809997,247.389999,247.591995,138722.0
1670523000,0,2022-12-08 18:10:00,247.600006,247.600006,247.330001,247.433807,114435.0
1670523300,0,2022-12-08 18:15:00,247.449996,247.75,247.36,247.589996,129854.0
1670523600,0,2022-12-08 18:20:00,247.589996,247.699996,247.240005,247.699996,99759.0
1670523900,0,2022-12-08 18:25:00,247.684997,248.070007,247.61,248.039001,163919.0
1670524200,0,2022-12-08 18:30:00,248.059997,248.389999,248.059997,248.209594,229721.0
1670524500,0,2022-12-08 18:35:00,248.179992,248.320007,248.039993,248.259994,180108.0
1670524800,0,2022-12-08 18:40:00,248.300003,248.649993,248.270004,248.550003,230008.0
1670525100,0,2022-12-08 18:45:00,248.554992,248.740005,248.520004,248.625,127168.0
1670525400,0,2022-12-08 18:50:00,248.639999,248.649993,248.028503,248.059997,133230.0
1670525700,0,2022-12-08 18:55:00,248.059997,248.289993,247.949996,248.176696,216142.0
1670526000,0,2022-12-08 19:00:00,248.160003,248.160003,246.960006,247.009994,296527.0
1670526300,0,2022-12-08 19:05:00,246.970001,246.970001,246.100006,246.630004,487693.0
1670526600,0,2022-12-08 19:10:00,246.619995,246.630004,246.289993,246.5,200556.0
1670526900,0,2022-12-08 19:15:00,246.490005,246.61,246.25,246.464996,273786.0
1670527200,0,2022-12-08 19:20:00,246.490005,246.770004,246.410003,246.559997,229802.0
1670527500,0,2022-12-08 19:25:00,246.550003,246.845001,246.259994,246.449996,244432.0
1670527800,0,2022-12-08 19:30:00,246.399993,246.779998,246.089996,246.630004,265493.0
1670528100,0,2022-12-08 19:35:00,246.639999,246.970001,246.539993,246.830001,179229.0
1670528400,0,2022-12-08 19:40:00,246.815002,247.050003,246.740005,246.770004,167500.0
1670528700,0,2022-12-08 19:45:00,246.789993,247.059997,246.759994,246.889999,129196.0
1670529000,0,2022-12-08 19:50:00,246.910003,247.300003,246.619995,247.279998,196712.0
1670529300,0,2022-12-08 19:55:00,247.274993,247.300003,246.75,246.830001,176898.0
1670529600,0,2022-12-08 20:00:00,246.809997,246.830001,246.339996,246.489593,199653.0
1670529900,0,2022-12-08 20:05:00,246.490005,246.490005,246.080001,246.259994,130820.0
1670530200,0,2022-12-08 20:10:00,246.990005,247.220001,246.809997,246.880004,412551.0
1670530500,0,2022-12-08 20:15:00,246.856094,247.270004,246.649993,247.229995,143722.0
1670530800,0,2022-12-08 20:20:00,247.240005,247.664993,247.080001,247.6501,214376.0
1670531100,0,2022-12-08 20:25:00,247.660003,247.850006,247.550003,247.779998,250716.0
1670531400,0,2022-12-08 20:30:00,247.779998,247.929992,247.300003,247.440002,240721.0
1670531700,0,2022-12-08 20:35:00,247.429992,247.660003,247.289993,247.298294,196272.0
1670532000,0,2022-12-08 20:40:00,247.289993,247.380004,247.103103,247.190002,252177.0
1670532300,0,2022-12-08 20:45:00,247.190002,247.190002,246.429992,246.669998,292710.0
1670532600,0,2022-12-08 20:50:00,246.645004,247.36,246.380004,247.1958,495523.0
1670532900,0,2022-12-08 20:55:00,247.220001,247.529998,247.059997,247.399993,945115.0
1670596200,0,2022-12-09 14:30:00,244.695007,246.619995,244.559997,245.039993,767676.0
1670596500,0,2022-12-09 14:35:00,245.050003,245.800003,244.789993,245.300003,301266.0
1670596800,0,2022-12-09 14:40:00,245.279998,245.570007,244.720001,245.470001,301252.0
1670597100,0,2022-12-09 14:45:00,245.475006,246.210006,245.460006,245.720001,250375.0
1670597400,0,2022-12-09 14:50:00,245.710006,245.899993,245.039993,245.332397,174642.0
1670597700,0,2022-12-09 14:55:00,245.320007,245.690002,245.100006,245.479995,143017.0
1670598000,0,2022-12-09 15:00:00,245.509994,246.289993,244.160003,245.740005,489048.0
1670598300,0,2022-12-09 15:05:00,245.740005,246.240005,245.259994,245.550003,204009.0
1670598600,0,2022-12-09 15:10:00,245.589996,245.988693,244.539993,245.160003,294389.0
1670598900,0,2022-12-09 15:15:00,245.190002,245.539993,244.770004,245.039993,199324.0
1670599200,0,2022-12-09 15:20:00,245.039993,245.380004,244.559997,244.639999,227717.0
1670599500,0,2022-12-09 15:25:00,244.679992,245.509994,244.649993,245.509994,211135.0
1670599800,0,2022-12-09 15:30:00,245.529998,246.779998,245.5,246.100006,555237.0
1670600100,0,2022-12-09 15:35:00,246.119903,246.789993,245.809997,246.701599,164955.0
1670600400,0,2022-12-09 15:40:00,246.720001,246.729995,245.809997,246.139999,243815.0
1670600700,0,2022-12-09 15:45:00,246.139999,246.149993,245.740005,245.910003,270976.0
1670601000,0,2022-12-09 15:50:00,245.910003,246.740005,245.800003,246.615005,217348.0
1670601300,0,2022-12-09 15:55:00,246.600006,247.769897,246.550003,247.75,326159.0
1670601600,0,2022-12-09 16:00:00,247.789993,248.289993,247.5,248.240005,346558.0
1670601900,0,2022-12-09 16:05:00,248.240005,248.309997,247.679992,247.755004,243201.0
1670602200,0,2022-12-09 16:10:00,247.770004,247.809997,247.119995,247.179992,340333.0
1670602500,0,2022-12-09 16:15:00,247.179992,247.369995,246.970001,247.005004,241042.0
1670602800,0,2022-12-09 16:20:00,246.979995,247.240005,246.830001,246.880004,216826.0
1670603100,0,2022-12-09 16:25:00,246.889999,247.160003,246.477996,247.139999,238119.0
1670603400,0,2022-12-09 16:30:00,247.125701,247.490005,246.970001,247.300003,245842.0
1670603700,0,2022-12-09 16:35:00,247.320007,247.630004,246.899993,247.115005,253068.0
1670604000,0,2022-12-09 16:40:00,247.119995,247.125,246.429992,247.020004,185311.0
1670604300,0,2022-12-09 16:45:00,247.020004,247.559997,247.020004,247.419006,232886.0
1670604600,0,2022-12-09 16:50:00,247.419998,247.710006,247.405395,247.529998,156619.0
1670604900,0,2022-12-09 16:55:00,247.559997,247.649993,247.259994,247.410003,118264.0
1670605200,0,2022-12-09 17:00:00,247.419998,247.520004,247.130004,247.220001,124747.0
1670605500,0,2022-12-09 17:05:00,247.199996,247.350006,246.86,247.190002,168125.0
1670605800,0,2022-12-09 17:10:00,247.199996,247.600006,247.179992,247.479995,120578.0
1670606100,0,2022-12-09 17:15:00,247.470001,247.600006,247.190002,247.461593,334729.0
1670606400,0,2022-12-09 17:20:00,247.490005,247.490005,246.899993,247.169998,133606.0
1670606700,0,2022-12-09 17:25:00,247.169998,247.449996,247.100006,247.240005,113700.0
1670607000,0,2022-12-09 17:30:00,247.231597,247.639999,247.130004,247.550003,118696.0
1670607300,0,2022-12-09 17:35:00,247.550003,247.820007,247.550003,247.679992,103102.0
1670607600,0,2022-12-09 17:40:00,247.679992,247.830001,247.293304,247.680297,140364.0
1670607900,0,2022-12-09 17:45:00,247.660003,247.910003,247.449996,247.509994,96376.0
1670608200,0,2022-12-09 17:50:00,247.509994,247.570007,247.350006,247.380004,73466.0
1670608500,0,2022-12-09 17:55:00,247.369995,247.539993,247.330001,247.380096,108241.0
1670608800,0,2022-12-09 18:00:00,247.380004,247.380004,246.809997,247.100006,153103.0
1670609100,0,2022-12-09 18:05:00,247.080001,247.100006,246.574996,246.679992,120829.0
1670609400,0,2022-12-09 18:10:00,246.649993,246.779998,246.309997,246.630004,182905.0
1670609700,0,2022-12-09 18:15:00,246.630004,246.949996,246.550003,246.869995,114503.0
1670610000,0,2022-12-09 18:20:00,246.838592,246.889999,246.539993,246.539993,90237.0
1670610300,0,2022-12-09 18:25:00,246.529998,246.910003,246.369995,246.869995,80945.0
1670610600,0,2022-12-09 18:30:00,246.86,247.279998,246.804,247.020004,111580.0
1670610900,0,2022-12-09 18:35:00,247.078796,247.279998,247.0,247.220001,79217.0
1670611200,0,2022-12-09 18:40:00,247.220001,247.309997,246.880004,247.009994,79830.0
1670611500,0,2022-12-09 18:45:00,247.020004,247.139999,246.820007,247.020004,91294.0
1670611800,0,2022-12-09 18:50:00,247.050003,247.229995,246.86,246.985,98309.0
1670612100,0,2022-12-09 18:55:00,246.990005,247.059997,246.869995,246.979995,69908.0
1670612400,0,2022-12-09 19:00:00,246.949996,247.020004,246.490005,246.539993,144651.0
1670612700,0,2022-12-09 19:05:00,246.524993,246.5914,246.190002,246.529998,135945.0
1670613000,0,2022-12-09 19:10:00,246.5,246.720001,246.240005,246.720001,119021.0
1670613300,0,2022-12-09 19:15:00,246.739105,247.0,246.630004,246.86,117136.0
1670613600,0,2022-12-09 19:20:00,246.86,246.979995,246.660003,246.86,78444.0
1670613900,0,2022-12-09 19:25:00,246.914993,247.050003,246.850006,246.979995,105078.0
1670614200,0,2022-12-09 19:30:00,246.985,247.050003,246.725006,246.979995,84044.0
1670614500,0,2022-12-09 19:35:00,247.0,247.179992,246.990005,247.070007,73931.0
1670614800,0,2022-12-09 19:40:00,247.059997,247.11,246.839996,246.904998,86438.0
1670615100,0,2022-12-09 19:45:00,246.899993,247.080001,246.830001,246.919998,92145.0
1670615400,0,2022-12-09 19:50:00,246.929992,246.960006,246.669998,246.940002,76540.0
1670615700,0,2022-12-09 19:55:00,246.979995,247.059997,246.809005,246.910003,77501.0
1670616000,0,2022-12-09 20:00:00,246.869995,247.059997,246.729995,246.979995,90394.0
1670616300,0,2022-12-09 20:05:00,246.990005,247.339996,246.860107,247.009994,146249.0
1670616600,0,2022-12-09 20:10:00,246.979995,247.399993,246.865005,247.259994,174048.0
1670616900,0,2022-12-09 20:15:00,247.279998,247.507507,247.25,247.300003,183058.0
1670617200,0,2022-12-09 20:20:00,247.296798,247.429992,247.210006,247.220001,159029.0
1670617500,0,2022-12-09 20:25:00,247.220001,247.5,247.149993,247.25,210405.0
1670617800,0,2022-12-09 20:30:00,247.220001,247.389892,247.059997,247.240005,256966.0
1670618100,0,2022-12-09 20:35:00,247.229995,247.240005,246.660003,246.747299,189416.0
1670618400,0,2022-12-09 20:40:00,246.729995,246.729995,246.25,246.330001,221577.0
1670618700,0,2022-12-09 20:45:00,246.309997,246.75,246.179992,246.199996,193827.0
1670619000,0,2022-12-09 20:50:00,246.199996,246.205001,245.509994,245.889999,464677.0
1670619300,0,2022-12-09 20:55:00,245.889999,245.919998,245.199996,245.419998,740167.0
1670855400,0,2022-12-12 14:30:00,245.419998,249.25,245.419998,249.020004,1090007.0
1670855700,0,2022-12-12 14:35:00,249.0,249.710006,248.669998,248.770004,599209.0
1670856000,0,2022-12-12 14:40:00,248.790802,249.380004,248.559997,249.309997,480884.0
1670856300,0,2022-12-12 14:45:00,249.279998,251.694595,249.257598,251.684997,1059287.0
1670856600,0,2022-12-12 14:50:00,251.679992,252.160003,251.220001,251.266006,838659.0
1670856900,0,2022-12-12 14:55:00,251.229995,251.904998,251.070007,251.185501,489549.0
1670857200,0,2022-12-12 15:00:00,251.210006,251.301895,250.5,250.759994,426120.0
1670857500,0,2022-12-12 15:05:00,250.759994,250.779998,250.160003,250.369995,472082.0
1670857800,0,2022-12-12 15:10:00,250.350006,250.979995,250.199996,250.899993,444648.0
1670858100,0,2022-12-12 15:15:00,250.899993,250.960006,250.429992,250.580001,342662.0
1670858400,0,2022-12-12 15:20:00,250.559997,250.914993,250.380004,250.729995,307559.0
1670858700,0,2022-12-12 15:25:00,250.75,251.002502,250.289993,250.779907,328751.0
1670859000,0,2022-12-12 15:30:00,250.779998,250.779998,249.800003,249.889999,340277.0
1670859300,0,2022-12-12 15:35:00,249.884994,249.990005,249.36,249.585006,341258.0
1670859600,0,2022-12-12 15:40:00,249.585006,249.781005,249.270004,249.589996,340746.0
1670859900,0,2022-12-12 15:45:00,249.599899,249.809997,248.880004,249.089996,702205.0
1670860200,0,2022-12-12 15:50:00,249.050094,249.229995,248.789993,249.181793,232414.0
1670860500,0,2022-12-12 15:55:00,249.169998,249.839996,249.139999,249.75,293104.0
1670860800,0,2022-12-12 16:00:00,249.764999,250.660003,249.764999,250.539993,497710.0
1670861100,0,2022-12-12 16:05:00,250.524993,250.904998,250.410003,250.75,277583.0
1670861400,0,2022-12-12 16:10:00,250.740005,250.75,250.449996,250.539993,192123.0
1670861700,0,2022-12-12 16:15:00,250.539993,250.649993,250.354995,250.520004,221742.0
1670862000,0,2022-12-12 16:20:00,250.529998,250.776,250.410003,250.660003,280999.0
1670862300,0,2022-12-12 16:25:00,250.660003,250.810195,250.289993,250.36,229334.0
1670862600,0,2022-12-12 16:30:00,250.380004,250.389205,249.639999,249.740005,232749.0
1670862900,0,2022-12-12 16:35:00,249.720001,249.899993,249.619995,249.824996,185751.0
1670863200,0,2022-12-12 16:40:00,249.820007,250.25,249.710006,250.220001,253358.0
1670863500,0,2022-12-12 16:45:00,250.205001,250.589996,250.200103,250.449996,193327.0
1670863800,0,2022-12-12 16:50:00,250.460006,250.539993,250.25,250.286804,152419.0
1670864100,0,2022-12-12 16:55:00,250.289993,250.460006,250.236602,250.350006,200394.0
1670864400,0,2022-12-12 17:00:00,250.350006,250.399993,249.940002,250.220001,232817.0
1670864700,0,2022-12-12 17:05:00,250.220001,250.220001,249.720001,249.900604,168553.0
1670865000,0,2022-12-12 17:10:00,249.875,249.929992,249.690002,249.830001,171873.0
1670865300,0,2022-12-12 17:15:00,249.830001,250.279998,249.75,250.279998,240782.0
1670865600,0,2022-12-12 17:20:00,250.270004,250.309997,249.880004,250.020004,199600.0
1670865900,0,2022-12-12 17:25:00,250.029907,250.029907,249.720001,249.889999,167854.0
1670866200,0,2022-12-12 17:30:00,249.875,250.279998,249.740005,250.274993,192448.0
1670866500,0,2022-12-12 17:35:00,250.289993,250.309997,250.020004,250.050003,202537.0
1670866800,0,2022-12-12 17:40:00,250.054992,250.359893,250.054992,250.3199,171804.0
1670867100,0,2022-12-12 17:45:00,250.315002,250.434799,250.25,250.25,123727.0
1670867400,0,2022-12-12 17:50:00,250.240005,250.380004,250.139999,250.259994,198915.0
1670867700,0,2022-12-12 17:55:00,250.279998,250.350006,250.160095,250.235,119390.0
1670868000,0,2022-12-12 18:00:00,250.229995,250.899993,250.029998,250.130004,345340.0
1670868300,0,2022-12-12 18:05:00,250.130004,250.309997,249.970001,250.080001,185718.0
1670868600,0,2022-12-12 18:10:00,250.119995,250.130401,249.789993,249.86,172410.0
1670868900,0,2022-12-12 18:15:00,249.843002,250.059997,249.716003,249.809997,164626.0
1670869200,0,2022-12-12 18:20:00,249.820007,250.100006,249.789993,249.865005,135692.0
1670869500,0,2022-12-12 18:25:00,249.869995,250.270004,249.839996,250.244995,146030.0
1670869800,0,2022-12-12 18:30:00,250.229995,250.495193,250.139999,250.339996,192936.0
1670870100,0,2022-12-12 18:35:00,250.350006,250.490005,250.179992,250.279907,129618.0
1670870400,0,2022-12-12 18:40:00,250.259994,250.410003,250.210006,250.279998,105718.0
1670870700,0,2022-12-12 18:45:00,250.270004,250.389999,250.11,250.36,165299.0
1670871000,0,2022-12-12 18:50:00,250.353195,250.679992,250.350006,250.419998,251159.0
1670871300,0,2022-12-12 18:55:00,250.389999,250.419998,250.278396,250.36,100739.0
1670871600,0,2022-12-12 19:00:00,250.369995,250.529907,250.220001,250.399993,199355.0
1670871900,0,2022-12-12 19:05:00,250.434997,250.460006,250.100006,250.179992,156217.0
1670872200,0,2022-12-12 19:10:00,250.190002,250.320007,250.0,250.274993,163677.0
1670872500,0,2022-12-12 19:15:00,250.274993,250.320007,250.050003,250.059997,157846.0
1670872800,0,2022-12-12 19:20:00,250.059997,250.190002,249.910003,250.11,159157.0
1670873100,0,2022-12-12 19:25:00,250.119995,250.449996,249.985,250.145004,166852.0
1670873400,0,2022-12-12 19:30:00,250.149993,250.169998,249.740005,249.889999,185549.0
1670873700,0,2022-12-12 19:35:00,249.889999,250.169998,249.830001,250.115005,173903.0
1670874000,0,2022-12-12 19:40:00,250.119995,250.5,250.115005,250.378997,197838.0
1670874300,0,2022-12-12 19:45:00,250.380004,250.720001,250.369995,250.524993,148113.0
1670874600,0,2022-12-12 19:50:00,250.539993,250.899993,250.5,250.880004,223551.0
1670874900,0,2022-12-12 19:55:00,250.86,251.160003,250.850006,251.0,212949.0
1670875200,0,2022-12-12 20:00:00,251.009994,251.210006,250.899993,251.119995,185510.0
1670875500,0,2022-12-12 20:05:00,251.139999,251.410003,251.070007,251.190002,375853.0
1670875800,0,2022-12-12 20:10:00,251.199996,251.429992,250.759994,250.839996,303111.0
1670876100,0,2022-12-12 20:15:00,250.854995,251.059997,250.815002,250.949996,290995.0
1670876400,0,2022-12-12 20:20:00,250.940002,251.490005,250.839996,251.479995,352064.0
1670876700,0,2022-12-12 20:25:00,251.490005,251.501602,251.199996,251.25,327986.0
1670877000,0,2022-12-12 20:30:00,251.259994,251.300003,251.070007,251.270004,354943.0
1670877300,0,2022-12-12 20:35:00,251.300003,251.330001,251.039993,251.320007,291891.0
1670877600,0,2022-12-12 20:40:00,251.320007,251.389999,250.850006,250.940002,288650.0
1670877900,0,2022-12-12 20:45:00,250.940002,251.380004,250.800003,251.379898,329228.0
1670878200,0,2022-12-12 20:50:00,251.36,251.839996,251.070007,251.600006,552305.0
1670878500,0,2022-12-12 20:55:00,251.600006,252.539993,251.565002,252.529998,1462697.0
1670941800,0,2022-12-13 14:30:00,261.690002,262.890014,260.950805,261.119995,2687035.0
1670942100,0,2022-12-13 14:35:00,261.130004,262.600006,260.869995,262.269897,962309.0
1670942400,0,2022-12-13 14:40:00,262.269989,263.200012,262.079986,263.070007,844181.0
1670942700,0,2022-12-13 14:45:00,263.079986,263.915008,262.130004,262.450012,898996.0
1670943000,0,2022-12-13 14:50:00,262.510009,263.019989,261.950012,262.940002,613970.0
1670943300,0,2022-12-13 14:55:00,262.885009,263.019989,262.170013,262.320007,522668.0
1670943600,0,2022-12-13 15:00:00,262.339996,262.519989,261.25,261.48999,533426.0
1670943900,0,2022-12-13 15:05:00,261.48001,261.619995,260.119995,261.549987,637967.0
1670944200,0,2022-12-13 15:10:00,261.549987,261.940002,260.880004,261.320007,622371.0
1670944500,0,2022-12-13 15:15:00,261.190399,261.429992,260.600006,261.019989,566255.0
1670944800,0,2022-12-13 15:20:00,261.010009,261.070007,259.130004,259.789886,554408.0
1670945100,0,2022-12-13 15:25:00,259.779998,259.809997,258.820007,259.630004,476440.0
1670945400,0,2022-12-13 15:30:00,259.609985,260.459991,259.070007,260.450012,512582.0
1670945700,0,2022-12-13 15:35:00,260.429992,260.5,258.408386,258.408386,477927.0
1670946000,0,2022-12-13 15:40:00,258.399993,259.600006,258.399993,259.600006,424060.0
1670946300,0,2022-12-13 15:45:00,259.589996,260.190002,259.059997,259.065002,386440.0
1670946600,0,2022-12-13 15:50:00,259.089996,260.369995,258.859985,259.850006,353710.0
1670946900,0,2022-12-13 15:55:00,259.850006,260.209991,259.089996,259.910003,361637.0
1670947200,0,2022-12-13 16:00:00,259.950012,260.529998,259.790985,260.100006,427698.0
1670947500,0,2022-12-13 16:05:00,260.130004,260.709991,259.910003,260.390014,361414.0
1670947800,0,2022-12-13 16:10:00,260.359985,261.0,259.899993,260.98999,639089.0
1670948100,0,2022-12-13 16:15:00,260.98001,261.279998,260.299987,260.359985,411746.0
1670948400,0,2022-12-13 16:20:00,260.339996,260.519989,259.660003,259.674987,282673.0
1670948700,0,2022-12-13 16:25:00,259.709991,259.970001,259.380004,259.945007,313809.0
1670949000,0,2022-12-13 16:30:00,259.959991,261.100006,259.940002,261.024993,469835.0
1670949300,0,2022-12-13 16:35:00,261.024993,261.200012,260.429992,260.549987,284567.0
1670949600,0,2022-12-13 16:40:00,260.549987,260.570007,259.880004,260.160003,195531.0
1670949900,0,2022-12-13 16:45:00,260.170013,260.23001,257.718688,257.970001,507674.0
1670950200,0,2022-12-13 16:50:00,257.959991,258.089996,257.320007,257.769989,602346.0
1670950500,0,2022-12-13 16:55:00,257.73999,257.970001,257.329986,257.950012,304468.0
1670950800,0,2022-12-13 17:00:00,257.950012,258.170013,257.549987,257.861389,253067.0
1670951100,0,2022-12-13 17:05:00,257.890014,258.369995,257.369995,257.369995,259931.0
1670951400,0,2022-12-13 17:10:00,257.359985,257.359985,255.929992,256.130004,532443.0
1670951700,0,2022-12-13 17:15:00,256.119995,256.140502,254.270004,254.309997,341578.0
1670952000,0,2022-12-13 17:20:00,254.309997,255.36,254.190002,254.949996,491367.0
1670952300,0,2022-12-13 17:25:00,254.910003,255.080001,253.960006,254.229995,343611.0
1670952600,0,2022-12-13 17:30:00,254.210006,254.379898,253.070007,253.619995,447315.0
1670952900,0,2022-12-13 17:35:00,253.61,254.960006,253.440002,254.889999,356795.0
1670953200,0,2022-12-13 17:40:00,254.899993,255.112503,254.36,255.059997,254981.0
1670953500,0,2022-12-13 17:45:00,255.085006,255.330001,253.61,253.729995,358707.0
1670953800,0,2022-12-13 17:50:00,253.714996,254.550003,253.699996,254.083694,261075.0
1670954100,0,2022-12-13 17:55:00,254.080001,254.699996,253.979995,254.669998,202009.0
1670954400,0,2022-12-13 18:00:00,254.630004,255.080001,254.119995,254.380004,388091.0
1670954700,0,2022-12-13 18:05:00,254.419998,254.5746,253.509994,253.789993,222097.0
1670955000,0,2022-12-13 18:10:00,253.779998,254.380004,253.75,254.274993,227321.0
1670955300,0,2022-12-13 18:15:00,254.369995,255.502502,254.160003,255.210006,311083.0
1670955600,0,2022-12-13 18:20:00,255.199996,255.520004,255.009994,255.419998,219732.0
1670955900,0,2022-12-13 18:25:00,255.410003,255.639999,255.11,255.492401,214988.0
1670956200,0,2022-12-13 18:30:00,255.479995,256.0,255.300003,255.330001,199668.0
1670956500,0,2022-12-13 18:35:00,255.350006,255.649993,255.100006,255.505004,181421.0
1670956800,0,2022-12-13 18:40:00,255.490005,255.660003,255.080001,255.590103,148377.0
1670957100,0,2022-12-13 18:45:00,255.589996,255.660003,254.960006,255.244995,143795.0
1670957400,0,2022-12-13 18:50:00,255.240005,255.589996,254.660003,254.884994,182763.0
1670957700,0,2022-12-13 18:55:00,254.880004,255.740005,254.785003,255.630004,178693.0
1670958000,0,2022-12-13 19:00:00,255.600006,256.0,255.339996,255.649993,218475.0
1670958300,0,2022-12-13 19:05:00,255.600006,255.709701,255.039993,255.210006,203235.0
1670958600,0,2022-12-13 19:10:00,255.195007,255.630004,255.100006,255.580001,143066.0
1670958900,0,2022-12-13 19:15:00,255.554992,255.804992,255.324996,255.479995,164190.0
1670959200,0,2022-12-13 19:20:00,255.479995,255.75,255.149993,255.723007,149037.0
1670959500,0,2022-12-13 19:25:00,255.720001,256.0,255.669998,255.960006,252053.0
1670959800,0,2022-12-13 19:30:00,255.949996,256.218292,255.559997,256.049987,213694.0
1670960100,0,2022-12-13 19:35:00,256.040008,256.735198,256.0,256.685302,218656.0
1670960400,0,2022-12-13 19:40:00,256.700012,257.350006,256.549987,257.295013,272114.0
1670960700,0,2022-12-13 19:45:00,257.279998,257.468902,256.880004,256.890014,280316.0
1670961000,0,2022-12-13 19:50:00,256.859985,256.890014,255.729995,255.729995,224250.0
1670961300,0,2022-12-13 19:55:00,255.720001,256.019989,255.669998,255.940002,209399.0
1670961600,0,2022-12-13 20:00:00,255.940002,255.940002,254.619995,254.880004,309586.0
1670961900,0,2022-12-13 20:05:00,254.889999,255.190002,254.559997,255.059906,281832.0
1670962200,0,2022-12-13 20:10:00,255.050003,255.130004,254.710006,254.940002,237154.0
1670962500,0,2022-12-13 20:15:00,254.949996,256.10501,254.86,255.729995,321534.0
1670962800,0,2022-12-13 20:20:00,255.729995,255.869995,255.36,255.690002,245743.0
1670963100,0,2022-12-13 20:25:00,255.657394,255.820007,255.229995,255.785003,280100.0
1670963400,0,2022-12-13 20:30:00,255.779998,256.665008,255.735,256.524993,275219.0
1670963700,0,2022-12-13 20:35:00,256.540008,256.709991,255.729995,255.940002,362544.0
1670964000,0,2022-12-13 20:40:00,255.979995,256.459991,255.679992,256.279998,430277.0
1670964300,0,2022-12-13 20:45:00,256.299987,256.869995,256.279998,256.350006,440009.0
1670964600,0,2022-12-13 20:50:00,256.339996,258.0,256.339996,257.779998,1276402.0
1670964900,0,2022-12-13 20:55:00,257.760009,257.779907,256.684997,256.950012,1492784.0
1671028200,0,2022-12-14 14:30:00,257.130004,259.320007,256.920013,259.290008,1013799.0
1671028500,0,2022-12-14 14:35:00,259.329895,259.5,258.670013,259.200012,418268.0
1671028800,0,2022-12-14 14:40:00,259.23001,259.309997,257.660003,258.920013,318339.0
1671029100,0,2022-12-14 14:45:00,258.920013,259.170013,258.380096,259.029998,328006.0
1671029400,0,2022-12-14 14:50:00,259.079986,260.115997,259.065002,259.98001,573265.0
1671029700,0,2022-12-14 14:55:00,259.964996,260.829986,259.869995,260.609985,606178.0
1671030000,0,2022-12-14 15:00:00,260.570007,260.779998,259.825103,260.290008,526026.0
1671030300,0,2022-12-14 15:05:00,260.2901,260.829986,260.244995,260.589996,298089.0
1671030600,0,2022-12-14 15:10:00,260.600006,260.764312,260.329986,260.429992,281545.0
1671030900,0,2022-12-14 15:15:00,260.415008,260.739898,260.029998,260.725006,284090.0
1671031200,0,2022-12-14 15:20:00,260.709991,260.73999,260.390014,260.395904,174025.0
1671031500,0,2022-12-14 15:25:00,260.404998,261.0,260.390014,260.859985,247630.0
1671031800,0,2022-12-14 15:30:00,260.850006,260.850006,260.23001,260.48999,230734.0
1671032100,0,2022-12-14 15:35:00,260.48001,260.559997,260.049987,260.220001,254845.0
1671032400,0,2022-12-14 15:40:00,260.234985,261.129913,260.18811,260.921386,287636.0
1671032700,0,2022-12-14 15:45:00,260.940002,261.109985,260.670013,260.812591,235749.0
1671033000,0,2022-12-14 15:50:00,260.820007,260.98999,260.524993,260.890014,157978.0
1671033300,0,2022-12-14 15:55:00,260.880004,260.920013,260.410003,260.649993,208822.0
1671033600,0,2022-12-14 16:00:00,260.679992,261.290008,260.635009,261.200012,280029.0
1671033900,0,2022-12-14 16:05:00,261.200012,261.200012,260.640014,260.73999,224796.0
1671034200,0,2022-12-14 16:10:00,260.73999,260.809997,260.529998,260.73291,170058.0
1671034500,0,2022-12-14 16:15:00,260.73001,261.130004,260.470092,261.119995,209940.0
1671034800,0,2022-12-14 16:20:00,261.100006,261.589996,260.950012,261.48001,412871.0
1671035100,0,2022-12-14 16:25:00,261.470001,261.700012,261.130004,261.670013,1096967.0
1671035400,0,2022-12-14 16:30:00,261.660003,261.850006,261.369995,261.679992,205863.0
1671035700,0,2022-12-14 16:35:00,261.700012,262.119995,261.519989,262.010009,279659.0
1671036000,0,2022-12-14 16:40:00,262.019989,262.380004,261.98999,262.260009,294640.0
1671036300,0,2022-12-14 16:45:00,262.273986,262.588012,262.119995,262.299987,290920.0
1671036600,0,2022-12-14 16:50:00,262.320007,262.549987,262.119995,262.170013,247247.0
1671036900,0,2022-12-14 16:55:00,262.160003,262.25,261.773284,261.825012,238774.0
1671037200,0,2022-12-14 17:00:00,261.804992,261.820007,261.23999,261.299987,247041.0
1671037500,0,2022-12-14 17:05:00,261.320007,261.5,261.190002,261.279998,222524.0
1671037800,0,2022-12-14 17:10:00,261.290008,261.309997,261.049987,261.170013,181473.0
1671038100,0,2022-12-14 17:15:00,261.179992,261.297607,261.059997,261.270111,215506.0
1671038400,0,2022-12-14 17:20:00,261.269989,261.399993,261.029998,261.269989,176486.0
1671038700,0,2022-12-14 17:25:00,261.279998,261.320007,260.779998,261.059997,215561.0
1671039000,0,2022-12-14 17:30:00,261.049987,261.229003,260.649993,260.809997,181791.0
1671039300,0,2022-12-14 17:35:00,260.769989,260.910003,260.39859,260.910003,299888.0
1671039600,0,2022-12-14 17:40:00,260.910003,261.200012,260.510009,261.179992,275540.0
1671039900,0,2022-12-14 17:45:00,261.172393,261.172393,260.869995,260.98999,163954.0
1671040200,0,2022-12-14 17:50:00,260.992492,261.279998,260.820007,261.209991,201255.0
1671040500,0,2022-12-14 17:55:00,261.260009,261.429992,260.839996,260.859985,185242.0
1671040800,0,2022-12-14 18:00:00,260.869995,261.60501,260.765014,261.529998,288723.0
1671041100,0,2022-12-14 18:05:00,261.529998,261.709991,261.48001,261.570007,173870.0
1671041400,0,2022-12-14 18:10:00,261.540008,261.734985,260.959991,260.98001,215490.0
1671041700,0,2022-12-14 18:15:00,260.98999,261.040008,260.458312,260.5,218540.0
1671042000,0,2022-12-14 18:20:00,260.5,260.940002,260.48001,260.829986,424895.0
1671042300,0,2022-12-14 18:25:00,260.815002,261.200012,260.649993,261.100006,147911.0
1671042600,0,2022-12-14 18:30:00,261.089996,261.399993,261.065002,261.260009,148846.0
1671042900,0,2022-12-14 18:35:00,261.25,262.049987,261.209991,262.010009,287926.0
1671043200,0,2022-12-14 18:40:00,262.019989,262.061706,261.600006,261.920013,261036.0
1671043500,0,2022-12-14 18:45:00,261.869903,262.024993,261.450012,261.479888,243304.0
1671043800,0,2022-12-14 18:50:00,261.470001,261.48999,261.109985,261.23999,149694.0
1671044100,0,2022-12-14 18:55:00,261.23001,261.899993,261.209991,261.510009,236112.0
1671044400,0,2022-12-14 19:00:00,261.510009,261.510009,256.649993,258.510009,1545106.0
1671044700,0,2022-12-14 19:05:00,258.519989,259.019989,256.609985,257.299987,701645.0
1671045000,0,2022-12-14 19:10:00,257.309906,258.885009,256.709991,258.23001,639145.0
1671045300,0,2022-12-14 19:15:00,258.160003,258.390014,257.48999,257.909698,393394.0
1671045600,0,2022-12-14 19:20:00,257.839996,258.23001,257.320007,257.640014,356666.0
1671045900,0,2022-12-14 19:25:00,257.670013,258.320007,257.399993,257.829986,355610.0
1671046200,0,2022-12-14 19:30:00,257.804992,257.970001,254.389999,254.460006,821008.0
1671046500,0,2022-12-14 19:35:00,254.479995,255.940002,254.309997,255.639999,840302.0
1671046800,0,2022-12-14 19:40:00,255.740005,257.790008,255.100006,256.838592,813360.0
1671047100,0,2022-12-14 19:45:00,256.820007,257.209991,255.011093,256.209991,472081.0
1671047400,0,2022-12-14 19:50:00,256.170013,257.0,255.309997,256.350006,483381.0
1671047700,0,2022-12-14 19:55:00,256.510009,257.089996,255.910003,256.649414,483809.0
1671048000,0,2022-12-14 20:00:00,256.700012,258.640014,256.209991,258.540008,570426.0
1671048300,0,2022-12-14 20:05:00,258.579986,258.649993,257.631011,258.226593,492216.0
1671048600,0,2022-12-14 20:10:00,258.23999,260.540008,258.149993,259.73001,835221.0
1671048900,0,2022-12-14 20:15:00,259.73999,259.839996,258.0,259.119995,437130.0
1671049200,0,2022-12-14 20:20:00,259.149993,259.399993,258.350006,258.859985,400971.0
1671049500,0,2022-12-14 20:25:00,258.899993,259.049987,256.744995,256.769989,421828.0
1671049800,0,2022-12-14 20:30:00,256.73001,257.029998,255.75,256.660003,534433.0
1671050100,0,2022-12-14 20:35:00,256.670013,257.355407,256.089996,256.709991,350289.0
1671050400,0,2022-12-14 20:40:00,256.690002,257.570007,256.529998,257.570007,420417.0
1671050700,0,2022-12-14 20:45:00,257.579986,257.649993,256.589996,257.459991,455812.0
1671051000,0,2022-12-14 20:50:00,257.459991,258.769989,257.235992,258.040008,797119.0
1671051300,0,2022-12-14 20:55:00,258.059997,258.059997,257.170013,257.170013,1242588.0
1671114600,0,2022-12-15 14:30:00,253.449996,253.889999,252.25,252.949996,1456975.0
1671114900,0,2022-12-15 14:35:00,252.960006,253.460006,252.710006,253.089996,521691.0
1671115200,0,2022-12-15 14:40:00,253.059997,253.375503,252.589996,253.240005,384949.0
1671115500,0,2022-12-15 14:45:00,253.235,253.429992,251.919998,251.975006,374278.0
1671115800,0,2022-12-15 14:50:00,251.990005,252.679992,251.880004,252.005004,468772.0
1671116100,0,2022-12-15 14:55:00,251.990005,252.350006,250.895004,251.25,412946.0
1671116400,0,2022-12-15 15:00:00,251.259994,251.375,250.199996,250.240005,318781.0
1671116700,0,2022-12-15 15:05:00,250.25,250.929992,250.190002,250.715499,318336.0
1671117000,0,2022-12-15 15:10:00,250.710006,250.990005,250.490005,250.61,339314.0
1671117300,0,2022-12-15 15:15:00,250.600006,251.600006,250.320007,251.381896,800166.0
1671117600,0,2022-12-15 15:20:00,251.369995,251.410003,250.880004,251.132705,265344.0
1671117900,0,2022-12-15 15:25:00,251.139999,251.229995,250.61,250.660003,231492.0
1671118200,0,2022-12-15 15:30:00,250.639999,250.749893,249.830001,250.479995,405433.0
1671118500,0,2022-12-15 15:35:00,250.499893,251.0,250.449996,250.86,260853.0
1671118800,0,2022-12-15 15:40:00,250.886596,251.25,250.639999,251.25,302239.0
1671119100,0,2022-12-15 15:45:00,251.220092,251.320007,250.600006,250.600006,297491.0
1671119400,0,2022-12-15 15:50:00,250.613296,250.75,250.210006,250.36,236174.0
1671119700,0,2022-12-15 15:55:00,250.361297,250.440002,249.550003,249.794906,491995.0
1671120000,0,2022-12-15 16:00:00,249.789993,250.25,249.710006,249.710006,172924.0
1671120300,0,2022-12-15 16:05:00,249.720001,249.720001,248.919998,249.300003,376286.0
1671120600,0,2022-12-15 16:10:00,249.300003,249.5,248.649993,248.910003,306623.0
1671120900,0,2022-12-15 16:15:00,248.899993,249.639999,248.509994,249.449996,371277.0
1671121200,0,2022-12-15 16:20:00,249.460006,249.820007,249.320404,249.389999,232773.0
1671121500,0,2022-12-15 16:25:00,249.399993,249.520004,249.100006,249.25,259489.0
1671121800,0,2022-12-15 16:30:00,249.229995,249.365005,248.816101,249.220001,287245.0
1671122100,0,2022-12-15 16:35:00,249.205001,249.434997,248.919998,249.315002,235243.0
1671122400,0,2022-12-15 16:40:00,249.318893,249.369995,248.720001,248.967193,187492.0
1671122700,0,2022-12-15 16:45:00,248.970001,249.399993,248.679992,248.690002,188152.0
1671123000,0,2022-12-15 16:50:00,248.687194,248.979995,248.550003,248.770004,205171.0
1671123300,0,2022-12-15 16:55:00,248.759994,248.889999,248.380004,248.619094,271600.0
1671123600,0,2022-12-15 17:00:00,248.580001,249.020004,248.578292,248.690002,242762.0
1671123900,0,2022-12-15 17:05:00,248.690002,248.899993,248.449996,248.828201,259350.0
1671124200,0,2022-12-15 17:10:00,248.820007,248.934997,248.440002,248.899993,246371.0
1671124500,0,2022-12-15 17:15:00,248.880096,249.330001,248.720001,249.259994,182951.0
1671124800,0,2022-12-15 17:20:00,249.225006,249.229995,248.649993,248.720001,190391.0
1671125100,0,2022-12-15 17:25:00,248.716796,249.020004,248.716796,248.889999,192264.0
1671125400,0,2022-12-15 17:30:00,248.869995,249.429397,248.75,249.350296,207120.0
1671125700,0,2022-12-15 17:35:00,249.369995,249.460006,249.020095,249.100006,178097.0
1671126000,0,2022-12-15 17:40:00,249.109893,249.160003,248.690002,248.690002,150109.0
1671126300,0,2022-12-15 17:45:00,248.690002,248.940002,248.619995,248.934997,177434.0
1671126600,0,2022-12-15 17:50:00,248.934997,249.192001,248.820205,248.880004,166755.0
1671126900,0,2022-12-15 17:55:00,248.910003,248.910003,248.160003,248.499893,237746.0
1671127200,0,2022-12-15 18:00:00,248.5,248.649993,248.285003,248.391296,149118.0
1671127500,0,2022-12-15 18:05:00,248.380004,248.449996,247.539993,247.764602,304140.0
1671127800,0,2022-12-15 18:10:00,247.796203,248.045394,247.639999,247.690002,203320.0
1671128100,0,2022-12-15 18:15:00,247.670104,248.0,247.580001,247.589996,205092.0
1671128400,0,2022-12-15 18:20:00,247.580001,247.910003,247.36,247.425003,182142.0
1671128700,0,2022-12-15 18:25:00,247.399993,247.880004,247.339996,247.800003,196541.0
1671129000,0,2022-12-15 18:30:00,247.779998,248.039993,247.5,247.943695,170260.0
1671129300,0,2022-12-15 18:35:00,247.960006,248.303604,247.75,248.119995,147452.0
1671129600,0,2022-12-15 18:40:00,248.119995,248.279998,247.722793,247.824996,141127.0
1671129900,0,2022-12-15 18:45:00,247.839904,247.969894,247.75,247.910003,124853.0
1671130200,0,2022-12-15 18:50:00,247.910003,248.0,247.490005,247.727203,157894.0
1671130500,0,2022-12-15 18:55:00,247.740005,248.175003,247.725006,248.160095,185342.0
1671130800,0,2022-12-15 19:00:00,248.149993,248.419998,248.0,248.004898,152658.0
1671131100,0,2022-12-15 19:05:00,248.009994,248.339996,247.929992,248.009994,148272.0
1671131400,0,2022-12-15 19:10:00,248.029998,248.289993,247.990005,248.270004,140512.0
1671131700,0,2022-12-15 19:15:00,248.289993,248.429992,248.11,248.289993,173080.0
1671132000,0,2022-12-15 19:20:00,248.259994,248.470001,248.169998,248.279998,145611.0
1671132300,0,2022-12-15 19:25:00,248.279998,248.399993,248.059997,248.289993,160327.0
1671132600,0,2022-12-15 19:30:00,248.279998,248.86,248.270004,248.792999,194457.0
1671132900,0,2022-12-15 19:35:00,248.770004,249.330001,248.479995,248.990005,267774.0
1671133200,0,2022-12-15 19:40:00,249.009994,249.5,248.940002,249.484497,230686.0
1671133500,0,2022-12-15 19:45:00,249.479995,249.5,248.800003,248.949996,560799.0
1671133800,0,2022-12-15 19:50:00,248.970001,249.479995,248.789993,249.440002,210816.0
1671134100,0,2022-12-15 19:55:00,249.429992,249.779998,249.279998,249.699996,236602.0
1671134400,0,2022-12-15 20:00:00,249.684997,250.020004,249.449996,249.470001,2842215.0
1671134700,0,2022-12-15 20:05:00,249.479995,249.779998,249.289993,249.729995,219117.0
1671135000,0,2022-12-15 20:10:00,249.75,249.770004,249.009994,249.089996,261392.0
1671135300,0,2022-12-15 20:15:00,249.11,249.345001,248.740005,248.824996,303357.0
1671135600,0,2022-12-15 20:20:00,248.830001,249.309997,248.740005,249.206497,256200.0
1671135900,0,2022-12-15 20:25:00,249.220001,250.11,249.164993,250.0,439673.0
1671136200,0,2022-12-15 20:30:00,250.029998,250.149993,249.710098,250.139999,425327.0
1671136500,0,2022-12-15 20:35:00,250.139999,250.179992,249.179992,249.419998,413833.0
1671136800,0,2022-12-15 20:40:00,249.429992,249.520004,248.449996,248.475006,467277.0
1671137100,0,2022-12-15 20:45:00,248.475006,248.960006,248.36,248.785003,606560.0
1671137400,0,2022-12-15 20:50:00,248.770004,249.389999,248.729995,249.184997,851999.0
1671137700,0,2022-12-15 20:55:00,249.190002,249.419998,248.630004,248.960006,2234982.0
1671201000,0,2022-12-16 14:30:00,248.550003,249.839996,248.25,249.419998,8347456.0
1671201300,0,2022-12-16 14:35:00,249.419998,249.770004,248.615005,248.774993,432216.0
1671201600,0,2022-12-16 14:40:00,248.800003,249.190002,248.330001,248.529998,465908.0
1671201900,0,2022-12-16 14:45:00,248.570007,249.300003,247.899993,249.289993,531503.0
1671202200,0,2022-12-16 14:50:00,249.279998,249.820007,248.834396,249.100006,336843.0
1671202500,0,2022-12-16 14:55:00,249.119995,249.220001,248.589996,248.589996,274557.0
1671202800,0,2022-12-16 15:00:00,248.590698,248.590698,247.630004,247.929992,260209.0
1671203100,0,2022-12-16 15:05:00,247.964996,248.145004,247.190002,247.300003,309053.0
1671203400,0,2022-12-16 15:10:00,247.309997,247.644897,246.839996,246.940002,284901.0
1671203700,0,2022-12-16 15:15:00,246.940002,247.339996,246.690002,246.969894,296478.0
1671204000,0,2022-12-16 15:20:00,246.949996,247.059997,246.039993,246.039993,293943.0
1671204300,0,2022-12-16 15:25:00,246.029998,246.589904,245.860702,245.949996,273632.0
1671204600,0,2022-12-16 15:30:00,245.910003,246.349899,245.270004,245.331802,286865.0
1671204900,0,2022-12-16 15:35:00,245.36,245.800003,245.11,245.710006,343267.0
1671205200,0,2022-12-16 15:40:00,245.709899,246.149993,245.479995,245.880004,219645.0
1671205500,0,2022-12-16 15:45:00,245.889999,246.046203,245.009994,245.11,282034.0
1671205800,0,2022-12-16 15:50:00,245.104995,245.449996,244.809997,245.244995,340817.0
1671206100,0,2022-12-16 15:55:00,245.270004,245.509994,245.061203,245.490005,251127.0
1671206400,0,2022-12-16 16:00:00,245.479995,245.600006,244.960006,245.080001,209842.0
1671206700,0,2022-12-16 16:05:00,245.089904,245.380004,244.684997,244.770004,261753.0
1671207000,0,2022-12-16 16:10:00,244.720001,245.359893,244.270095,245.330001,357078.0
1671207300,0,2022-12-16 16:15:00,245.330001,245.580001,244.899993,245.041,220513.0
1671207600,0,2022-12-16 16:20:00,245.039993,245.169998,244.169998,244.199996,246423.0
1671207900,0,2022-12-16 16:25:00,244.190002,244.589996,244.009994,244.139999,302528.0
1671208200,0,2022-12-16 16:30:00,244.199996,244.779998,244.160003,244.630004,280724.0
1671208500,0,2022-12-16 16:35:00,244.630004,244.919998,244.5,244.714996,277994.0
1671208800,0,2022-12-16 16:40:00,244.732696,244.850006,244.380004,244.669998,237687.0
1671209100,0,2022-12-16 16:45:00,244.699996,244.830001,243.800003,243.880004,714794.0
1671209400,0,2022-12-16 16:50:00,243.865005,244.339996,243.86,244.289993,273741.0
1671209700,0,2022-12-16 16:55:00,244.270004,244.285003,243.589996,243.809997,244967.0
1671210000,0,2022-12-16 17:00:00,243.779998,243.970001,243.550003,243.820007,236189.0
1671210300,0,2022-12-16 17:05:00,243.809997,243.949996,243.649993,243.669998,202730.0
1671210600,0,2022-12-16 17:10:00,243.649993,243.959594,243.550003,243.770004,258316.0
1671210900,0,2022-12-16 17:15:00,243.799896,244.160003,243.619995,244.048706,230085.0
1671211200,0,2022-12-16 17:20:00,244.039993,244.169998,243.779998,244.119995,189653.0
1671211500,0,2022-12-16 17:25:00,244.139999,244.464996,244.080001,244.460006,152407.0
1671211800,0,2022-12-16 17:30:00,244.460006,244.619995,244.259994,244.580001,216834.0
1671212100,0,2022-12-16 17:35:00,244.570007,245.100006,244.509994,244.660003,292303.0
1671212400,0,2022-12-16 17:40:00,244.669998,244.669998,243.990005,244.029998,204370.0
1671212700,0,2022-12-16 17:45:00,244.039993,244.130004,243.839996,243.990005,169227.0
1671213000,0,2022-12-16 17:50:00,243.979995,244.190002,243.809997,243.912704,223611.0
1671213300,0,2022-12-16 17:55:00,243.9001,243.970001,243.690002,243.880004,156755.0
1671213600,0,2022-12-16 18:00:00,243.880004,244.139999,243.809997,244.100006,178699.0
1671213900,0,2022-12-16 18:05:00,244.100006,244.389999,243.970092,244.160003,212604.0
1671214200,0,2022-12-16 18:10:00,244.149993,244.199996,243.86,243.979995,208032.0
1671214500,0,2022-12-16 18:15:00,243.990005,244.529907,243.960006,244.125,227697.0
1671214800,0,2022-12-16 18:20:00,244.130004,244.130004,243.880004,243.970001,168358.0
1671215100,0,2022-12-16 18:25:00,243.960006,244.009994,243.774993,243.774993,141299.0
1671215400,0,2022-12-16 18:30:00,243.770004,244.25,243.669998,244.059997,244241.0
1671215700,0,2022-12-16 18:35:00,244.050003,244.414993,243.980102,243.980102,186266.0
1671216000,0,2022-12-16 18:40:00,244.0,244.299896,243.979995,244.259994,122308.0
1671216300,0,2022-12-16 18:45:00,244.259994,244.639999,244.179992,244.567703,176709.0
1671216600,0,2022-12-16 18:50:00,244.559997,244.589996,244.259994,244.389999,152999.0
1671216900,0,2022-12-16 18:55:00,244.384994,244.464996,244.080001,244.184997,171144.0
1671217200,0,2022-12-16 19:00:00,244.169998,244.479995,244.050003,244.365005,214879.0
1671217500,0,2022-12-16 19:05:00,244.36,244.61,244.229995,244.61,184847.0
1671217800,0,2022-12-16 19:10:00,244.619995,245.0,244.567306,244.929992,219972.0
1671218100,0,2022-12-16 19:15:00,244.929992,245.11,244.61,244.800003,209038.0
1671218400,0,2022-12-16 19:20:00,244.809997,244.86,244.570007,244.660003,281210.0
1671218700,0,2022-12-16 19:25:00,244.649993,244.720001,244.399993,244.399993,180407.0
1671219000,0,2022-12-16 19:30:00,244.380004,244.419998,243.789993,243.86,223704.0
1671219300,0,2022-12-16 19:35:00,243.869903,244.25,243.850006,244.179992,199352.0
1671219600,0,2022-12-16 19:40:00,244.169998,244.350006,244.070007,244.205001,195099.0
1671219900,0,2022-12-16 19:45:00,244.199996,244.419998,244.070007,244.395004,185753.0
1671220200,0,2022-12-16 19:50:00,244.395004,244.710601,244.369995,244.639999,179377.0
1671220500,0,2022-12-16 19:55:00,244.649993,245.479995,244.580001,245.080001,301801.0
1671220800,0,2022-12-16 20:00:00,245.080001,245.440002,244.9001,244.990005,310730.0
1671221100,0,2022-12-16 20:05:00,244.979995,245.0,244.615005,244.770004,190752.0
1671221400,0,2022-12-16 20:10:00,244.789993,245.789993,244.690002,245.699996,313452.0
1671221700,0,2022-12-16 20:15:00,245.690002,246.270004,245.679992,245.729995,387274.0
1671222000,0,2022-12-16 20:20:00,245.710006,246.270004,245.615005,246.210006,277267.0
1671222300,0,2022-12-16 20:25:00,246.199996,246.649993,246.020004,246.399993,391451.0
1671222600,0,2022-12-16 20:30:00,246.419998,247.11,246.419998,246.889999,513773.0
1671222900,0,2022-12-16 20:35:00,246.910003,247.36,246.449996,246.979995,435376.0
1671223200,0,2022-12-16 20:40:00,247.000701,247.5,246.6884,246.6884,468174.0
1671223500,0,2022-12-16 20:45:00,246.684906,247.080001,246.179992,246.309997,653885.0
1671223800,0,2022-12-16 20:50:00,246.320007,246.460006,243.509994,244.210006,3171827.0
1671224100,0,2022-12-16 20:55:00,244.214996,246.470001,243.869995,243.869995,4111078.0
1671460200,0,2022-12-19 14:30:00,244.86,245.210006,242.889999,243.059997,1001837.0
1671460500,0,2022-12-19 14:35:00,243.059997,243.399993,242.434997,243.009994,455852.0
1671460800,0,2022-12-19 14:40:00,242.979995,243.330001,242.589996,242.951599,397228.0
1671461100,0,2022-12-19 14:45:00,242.940002,242.945007,241.619995,241.694595,430525.0
1671461400,0,2022-12-19 14:50:00,241.669998,241.918594,241.264999,241.86,321119.0
1671461700,0,2022-12-19 14:55:00,241.880004,241.880004,241.25,241.651092,313197.0
1671462000,0,2022-12-19 15:00:00,241.660003,241.679992,240.600006,240.869995,345364.0
1671462300,0,2022-12-19 15:05:00,240.850006,240.940002,240.270004,240.86,417362.0
1671462600,0,2022-12-19 15:10:00,240.850006,241.529998,240.809997,241.460006,274185.0
1671462900,0,2022-12-19 15:15:00,241.470001,241.979995,241.320007,241.910003,351352.0
1671463200,0,2022-12-19 15:20:00,241.9375,242.960006,241.870101,242.550003,413432.0
1671463500,0,2022-12-19 15:25:00,242.529998,242.880004,242.479995,242.720001,297784.0
1671463800,0,2022-12-19 15:30:00,242.725006,242.910003,242.399993,242.660003,313487.0
1671464100,0,2022-12-19 15:35:00,242.645004,242.888305,241.949996,242.000106,376555.0
1671464400,0,2022-12-19 15:40:00,241.990005,242.899993,241.8815,242.628601,263750.0
1671464700,0,2022-12-19 15:45:00,242.630004,242.690002,242.199996,242.460006,264810.0
1671465000,0,2022-12-19 15:50:00,242.449996,242.559997,241.893798,242.149993,234836.0
1671465300,0,2022-12-19 15:55:00,242.139999,242.190002,241.259994,241.264999,268634.0
1671465600,0,2022-12-19 16:00:00,241.25,241.259994,240.509994,240.690002,394705.0
1671465900,0,2022-12-19 16:05:00,240.699996,240.879898,240.369995,240.455001,446963.0
1671466200,0,2022-12-19 16:10:00,240.460006,240.580001,240.210006,240.25,258857.0
1671466500,0,2022-12-19 16:15:00,240.259994,240.449996,240.009994,240.059997,480319.0
1671466800,0,2022-12-19 16:20:00,240.059997,240.199996,239.559997,240.169998,445103.0
1671467100,0,2022-12-19 16:25:00,240.175003,240.369598,239.964996,240.350006,331121.0
1671467400,0,2022-12-19 16:30:00,240.36,240.389999,239.889999,239.970001,218579.0
1671467700,0,2022-12-19 16:35:00,239.960006,239.970001,239.330001,239.384994,309120.0
1671468000,0,2022-12-19 16:40:00,239.380004,239.990005,239.077804,239.949996,405128.0
1671468300,0,2022-12-19 16:45:00,239.960006,240.868896,239.899993,240.839996,353344.0
1671468600,0,2022-12-19 16:50:00,240.850006,241.186706,240.761001,241.052703,327100.0
1671468900,0,2022-12-19 16:55:00,241.054992,241.130004,240.720001,240.830001,226438.0
1671469200,0,2022-12-19 17:00:00,240.839996,241.119995,240.809997,241.078598,236204.0
1671469500,0,2022-12-19 17:05:00,241.059997,241.149993,240.940002,240.949996,227233.0
1671469800,0,2022-12-19 17:10:00,240.952896,241.066299,240.740005,241.059997,240322.0
1671470100,0,2022-12-19 17:15:00,241.059997,241.330001,240.970001,241.289993,278184.0
1671470400,0,2022-12-19 17:20:00,241.270004,241.369995,240.809997,240.809997,210933.0
1671470700,0,2022-12-19 17:25:00,240.850006,240.910003,240.619995,240.630004,174375.0
1671471000,0,2022-12-19 17:30:00,240.630004,240.75,240.460006,240.679901,225510.0
1671471300,0,2022-12-19 17:35:00,240.675003,241.199996,240.669998,240.839996,231122.0
1671471600,0,2022-12-19 17:40:00,240.850006,240.990005,240.770004,240.949996,147412.0
1671471900,0,2022-12-19 17:45:00,240.960006,241.259994,240.764999,241.190002,170394.0
1671472200,0,2022-12-19 17:50:00,241.190002,241.205001,240.690002,240.690002,232495.0
1671472500,0,2022-12-19 17:55:00,240.690002,240.820007,240.449996,240.679992,240266.0
1671472800,0,2022-12-19 18:00:00,240.679992,240.979995,240.630004,240.839996,169756.0
1671473100,0,2022-12-19 18:05:00,240.839996,240.880004,240.300003,240.379302,176016.0
1671473400,0,2022-12-19 18:10:00,240.369995,240.61,240.369995,240.559295,169635.0
1671473700,0,2022-12-19 18:15:00,240.559997,240.580001,240.240005,240.339996,563387.0
1671474000,0,2022-12-19 18:20:00,240.330001,240.75,240.259994,240.690002,197250.0
1671474300,0,2022-12-19 18:25:00,240.690002,240.75,240.169998,240.289993,263230.0
1671474600,0,2022-12-19 18:30:00,240.270004,240.445007,239.979995,240.0,315867.0
1671474900,0,2022-12-19 18:35:00,240.0,240.119995,239.800003,240.039993,215761.0
1671475200,0,2022-12-19 18:40:00,240.039993,240.119995,239.770004,239.809997,123823.0
1671475500,0,2022-12-19 18:45:00,239.800003,239.839996,239.580001,239.779998,149633.0
1671475800,0,2022-12-19 18:50:00,239.770004,239.889999,239.630004,239.759994,144243.0
1671476100,0,2022-12-19 18:55:00,239.770004,239.770004,239.36,239.419998,192605.0
1671476400,0,2022-12-19 19:00:00,239.419998,239.480194,238.75,238.849594,295939.0
1671476700,0,2022-12-19 19:05:00,238.854995,239.300003,238.789993,239.270004,210406.0
1671477000,0,2022-12-19 19:10:00,239.300003,239.346893,239.11,239.164993,194742.0
1671477300,0,2022-12-19 19:15:00,239.161804,239.339996,238.910003,238.934997,198787.0
1671477600,0,2022-12-19 19:20:00,238.938507,239.419998,238.880004,239.054992,191636.0
1671477900,0,2022-12-19 19:25:00,239.050003,239.229995,238.957595,238.990005,202226.0
1671478200,0,2022-12-19 19:30:00,238.990005,239.369995,238.970001,239.330001,215460.0
1671478500,0,2022-12-19 19:35:00,239.320007,239.449996,239.100006,239.410003,201974.0
1671478800,0,2022-12-19 19:40:00,239.407302,239.440002,239.130004,239.440002,223386.0
1671479100,0,2022-12-19 19:45:00,239.440002,239.884002,239.419998,239.494995,260604.0
1671479400,0,2022-12-19 19:50:00,239.5,239.5,238.979995,239.199996,209824.0
1671479700,0,2022-12-19 19:55:00,239.199996,239.529998,239.130004,239.389999,147057.0
1671480000,0,2022-12-19 20:00:00,239.380004,239.580001,239.210006,239.270004,237048.0
1671480300,0,2022-12-19 20:05:00,239.270004,239.580001,239.130004,239.539993,228339.0
1671480600,0,2022-12-19 20:10:00,239.551696,239.804992,239.300003,239.300003,261145.0
1671480900,0,2022-12-19 20:15:00,239.285003,239.690002,239.285003,239.589996,227030.0
1671481200,0,2022-12-19 20:20:00,239.589996,239.714996,239.300003,239.549896,287299.0
1671481500,0,2022-12-19 20:25:00,239.550003,239.759994,239.389999,239.410003,251296.0
1671481800,0,2022-12-19 20:30:00,239.399993,239.710006,239.2527,239.399993,370515.0
1671482100,0,2022-12-19 20:35:00,239.393295,239.550003,238.940002,238.985794,307158.0
1671482400,0,2022-12-19 20:40:00,238.990005,239.240005,238.710006,239.050003,390944.0
1671482700,0,2022-12-19 20:45:00,239.059997,239.440002,239.020004,239.220001,433772.0
1671483000,0,2022-12-19 20:50:00,239.229995,240.470001,239.229995,240.279998,751444.0
1671483300,0,2022-12-19 20:55:00,240.279998,240.919998,239.940002,240.449996,1576808.0
1671546600,0,2022-12-20 14:30:00,239.399993,240.639999,239.020004,240.315002,1213180.0
1671546900,0,2022-12-20 14:35:00,240.315002,240.514999,239.559997,239.845001,456969.0
1671547200,0,2022-12-20 14:40:00,239.878402,239.970001,238.759994,238.830001,395578.0
1671547500,0,2022-12-20 14:45:00,238.830001,239.020004,238.419998,238.960098,360995.0
1671547800,0,2022-12-20 14:50:00,238.960006,239.570007,238.570098,239.039993,306516.0
1671548100,0,2022-12-20 14:55:00,239.059997,240.850006,238.940002,240.620193,474639.0
1671548400,0,2022-12-20 15:00:00,240.654998,241.25,240.550003,240.960006,413742.0
1671548700,0,2022-12-20 15:05:00,240.990005,241.520004,240.329895,240.329895,329838.0
1671549000,0,2022-12-20 15:10:00,240.365005,240.669998,240.009994,240.2863,264018.0
1671549300,0,2022-12-20 15:15:00,240.294006,240.498992,239.970001,240.429992,223363.0
1671549600,0,2022-12-20 15:20:00,240.440002,241.446899,240.315002,241.339996,242213.0
1671549900,0,2022-12-20 15:25:00,241.389999,241.649993,241.131805,241.559997,290298.0
1671550200,0,2022-12-20 15:30:00,241.600006,242.5,241.589996,241.990005,360070.0
1671550500,0,2022-12-20 15:35:00,241.960006,242.220001,241.820007,241.865005,242776.0
1671550800,0,2022-12-20 15:40:00,241.86,241.964996,241.429992,241.789993,222783.0
1671551100,0,2022-12-20 15:45:00,241.779998,242.169998,241.429992,242.020004,249768.0
1671551400,0,2022-12-20 15:50:00,242.009994,242.119995,241.639999,241.907104,1237403.0
1671551700,0,2022-12-20 15:55:00,241.910003,241.990005,241.139999,241.149993,239881.0
1671552000,0,2022-12-20 16:00:00,241.169998,241.669998,240.86,241.589996,233991.0
1671552300,0,2022-12-20 16:05:00,241.589996,241.75,241.289993,241.380004,744160.0
1671552600,0,2022-12-20 16:10:00,241.36,241.669998,240.940002,241.279998,248848.0
1671552900,0,2022-12-20 16:15:00,241.279998,241.357894,239.949996,240.220001,330559.0
1671553200,0,2022-12-20 16:20:00,240.210006,240.330001,239.75,239.940002,218636.0
1671553500,0,2022-12-20 16:25:00,239.940002,240.059997,239.279998,239.589996,194912.0
1671553800,0,2022-12-20 16:30:00,239.589996,239.990005,239.5,239.887207,207987.0
1671554100,0,2022-12-20 16:35:00,239.889999,240.0,239.550003,239.910003,209736.0
1671554400,0,2022-12-20 16:40:00,239.850006,240.279998,239.660003,240.25,254294.0
1671554700,0,2022-12-20 16:45:00,240.270004,240.639999,240.005004,240.600006,248883.0
1671555000,0,2022-12-20 16:50:00,240.649993,240.759994,240.350006,240.690002,171163.0
1671555300,0,2022-12-20 16:55:00,240.669998,241.2229,240.490005,241.184997,260810.0
1671555600,0,2022-12-20 17:00:00,241.220001,241.490005,241.139999,241.229995,160985.0
1671555900,0,2022-12-20 17:05:00,241.270004,241.949996,241.149993,241.779998,269159.0
1671556200,0,2022-12-20 17:10:00,241.785705,242.150695,241.520004,241.759994,194973.0
1671556500,0,2022-12-20 17:15:00,241.789993,241.850006,241.520004,241.600006,151359.0
1671556800,0,2022-12-20 17:20:00,241.61,242.11,241.580093,242.070007,157422.0
1671557100,0,2022-12-20 17:25:00,242.089996,242.212493,241.720092,241.720092,204052.0
1671557400,0,2022-12-20 17:30:00,241.75,241.800003,241.029998,241.0587,170107.0
1671557700,0,2022-12-20 17:35:00,241.050003,241.130004,240.927307,241.039993,142455.0
1671558000,0,2022-12-20 17:40:00,241.044998,241.600006,241.009994,241.285003,167759.0
1671558300,0,2022-12-20 17:45:00,241.309997,241.699996,241.210006,241.559997,166541.0
1671558600,0,2022-12-20 17:50:00,241.580001,241.640304,241.459594,241.589996,98712.0
1671558900,0,2022-12-20 17:55:00,241.611404,241.949996,241.491302,241.929992,149985.0
1671559200,0,2022-12-20 18:00:00,241.940002,242.070007,241.800003,241.814193,134021.0
1671559500,0,2022-12-20 18:05:00,241.779998,241.850006,241.419998,241.567901,160513.0
1671559800,0,2022-12-20 18:10:00,241.574996,241.600006,241.149993,241.380004,346563.0
1671560100,0,2022-12-20 18:15:00,241.36,241.880004,241.350006,241.399993,130820.0
1671560400,0,2022-12-20 18:20:00,241.440002,241.86,241.218307,241.789001,106944.0
1671560700,0,2022-12-20 18:25:00,241.830001,242.350006,241.800003,242.199996,164403.0
1671561000,0,2022-12-20 18:30:00,242.210006,242.569702,242.189102,242.460006,182848.0
1671561300,0,2022-12-20 18:35:00,242.462005,242.820007,242.300003,242.661895,220221.0
1671561600,0,2022-12-20 18:40:00,242.654998,242.869995,242.36,242.690002,174096.0
1671561900,0,2022-12-20 18:45:00,242.705001,242.910003,242.520004,242.5466,180968.0
1671562200,0,2022-12-20 18:50:00,242.539993,242.61,242.3143,242.379898,101683.0
1671562500,0,2022-12-20 18:55:00,242.371902,242.470001,242.020004,242.089996,86422.0
1671562800,0,2022-12-20 19:00:00,242.11,242.539993,241.940002,242.350097,156767.0
1671563100,0,2022-12-20 19:05:00,242.380004,242.755004,242.229995,242.604995,135041.0
1671563400,0,2022-12-20 19:10:00,242.639999,242.809997,242.580001,242.669998,104968.0
1671563700,0,2022-12-20 19:15:00,242.660003,242.75,242.285003,242.330001,113923.0
1671564000,0,2022-12-20 19:20:00,242.345001,242.380004,241.839996,241.869995,183272.0
1671564300,0,2022-12-20 19:25:00,241.869995,242.100006,241.809997,242.0,158700.0
1671564600,0,2022-12-20 19:30:00,242.020004,242.289993,241.880004,242.25,139158.0
1671564900,0,2022-12-20 19:35:00,242.235,242.236206,241.690002,241.990005,171882.0
1671565200,0,2022-12-20 19:40:00,242.0,242.139999,241.5,241.764999,130043.0
1671565500,0,2022-12-20 19:45:00,241.770004,241.960006,241.649993,241.710098,130210.0
1671565800,0,2022-12-20 19:50:00,241.720001,241.889999,241.470001,241.86,148653.0
1671566100,0,2022-12-20 19:55:00,241.869995,241.949996,241.560104,241.669998,129912.0
1671566400,0,2022-12-20 20:00:00,241.679992,241.720001,241.36,241.520004,156792.0
1671566700,0,2022-12-20 20:05:00,241.550003,241.729995,241.339996,241.589996,152118.0
1671567000,0,2022-12-20 20:10:00,241.600006,241.820007,241.449996,241.809997,561800.0
1671567300,0,2022-12-20 20:15:00,241.800003,242.0,241.600006,241.649993,139734.0
1671567600,0,2022-12-20 20:20:00,241.639999,241.931396,241.520004,241.790298,169260.0
1671567900,0,2022-12-20 20:25:00,241.779998,242.369995,241.779998,242.199493,199787.0
1671568200,0,2022-12-20 20:30:00,242.220001,242.279998,241.893402,242.104003,207717.0
1671568500,0,2022-12-20 20:35:00,242.100006,242.679992,242.090103,242.626296,291302.0
1671568800,0,2022-12-20 20:40:00,242.619995,242.619995,242.169998,242.369995,235794.0
1671569100,0,2022-12-20 20:45:00,242.36,242.550003,242.210006,242.509994,286424.0
1671569400,0,2022-12-20 20:50:00,242.5,242.529998,242.169998,242.289993,419147.0
1671569700,0,2022-12-20 20:55:00,242.330001,242.339996,241.679992,241.850006,914202.0
1671633000,0,2022-12-21 14:30:00,241.690002,241.949996,240.149993,240.229995,1092507.0
1671633300,0,2022-12-21 14:35:00,240.220001,242.050003,240.11,241.934997,621323.0
1671633600,0,2022-12-21 14:40:00,241.931198,242.559997,241.5,242.460006,453873.0
1671633900,0,2022-12-21 14:45:00,242.490005,243.679992,242.410003,243.509994,459868.0
1671634200,0,2022-12-21 14:50:00,243.520004,243.660003,242.220001,242.710006,443568.0
1671634500,0,2022-12-21 14:55:00,242.680099,242.880004,242.059997,242.143203,266228.0
1671634800,0,2022-12-21 15:00:00,242.149993,243.089904,241.919998,242.300003,409180.0
1671635100,0,2022-12-21 15:05:00,242.3096,243.2565,242.255004,243.2565,357744.0
1671635400,0,2022-12-21 15:10:00,243.279998,243.669998,243.199996,243.309997,276552.0
1671635700,0,2022-12-21 15:15:00,243.309997,243.419998,242.820007,242.929992,290257.0
1671636000,0,2022-12-21 15:20:00,242.951202,243.270004,242.535003,242.991897,331932.0
1671636300,0,2022-12-21 15:25:00,243.020004,243.179992,242.800003,243.139999,243447.0
1671636600,0,2022-12-21 15:30:00,243.160003,243.789993,242.939895,243.755004,333341.0
1671636900,0,2022-12-21 15:35:00,243.759994,244.264999,243.564804,244.264999,300850.0
1671637200,0,2022-12-21 15:40:00,244.270004,244.509994,244.039993,244.158294,305016.0
1671637500,0,2022-12-21 15:45:00,244.220001,244.339996,243.779998,243.910003,191873.0
1671637800,0,2022-12-21 15:50:00,243.929992,244.050003,243.770004,243.990005,192748.0
1671638100,0,2022-12-21 15:55:00,244.0,244.490005,244.0,244.369995,262104.0
1671638400,0,2022-12-21 16:00:00,244.389999,245.014999,244.389999,245.0,278447.0
1671638700,0,2022-12-21 16:05:00,244.994995,245.300003,244.895004,245.070007,310038.0
1671639000,0,2022-12-21 16:10:00,245.100006,245.389999,244.820007,244.899993,301817.0
1671639300,0,2022-12-21 16:15:00,244.909896,245.149993,244.735595,244.809997,196983.0
1671639600,0,2022-12-21 16:20:00,244.800003,245.020004,244.039993,244.179992,264886.0
1671639900,0,2022-12-21 16:25:00,244.192504,244.255004,243.774993,244.166702,306643.0
1671640200,0,2022-12-21 16:30:00,244.169998,244.669998,244.134994,244.479995,170753.0
1671640500,0,2022-12-21 16:35:00,244.470001,244.533096,244.149993,244.279998,150240.0
1671640800,0,2022-12-21 16:40:00,244.279998,244.429992,244.020004,244.399993,120375.0
1671641100,0,2022-12-21 16:45:00,244.410003,244.440002,243.630004,243.663299,141869.0
1671641400,0,2022-12-21 16:50:00,243.679992,243.880004,243.479995,243.710006,141348.0
1671641700,0,2022-12-21 16:55:00,243.705001,244.041,243.601394,243.669998,176582.0
1671642000,0,2022-12-21 17:00:00,243.699996,243.710006,243.479995,243.619995,177135.0
1671642300,0,2022-12-21 17:05:00,243.630004,244.0,243.559997,243.669998,181609.0
1671642600,0,2022-12-21 17:10:00,243.679992,243.964996,243.529998,243.929992,190923.0
1671642900,0,2022-12-21 17:15:00,243.919998,244.094894,243.669998,244.020004,172627.0
1671643200,0,2022-12-21 17:20:00,244.011901,244.470001,243.949996,244.384994,147813.0
1671643500,0,2022-12-21 17:25:00,244.36,244.410995,244.055206,244.259994,149462.0
1671643800,0,2022-12-21 17:30:00,244.25,244.785003,244.25,244.596893,188436.0
1671644100,0,2022-12-21 17:35:00,244.589996,244.800003,244.470001,244.755004,278953.0
1671644400,0,2022-12-21 17:40:00,244.740005,244.829895,244.539993,244.779998,145903.0
1671644700,0,2022-12-21 17:45:00,244.779998,244.830001,244.559997,244.722,136797.0
1671645000,0,2022-12-21 17:50:00,244.720001,244.869995,244.649993,244.789993,130627.0
1671645300,0,2022-12-21 17:55:00,244.800003,245.179992,244.699996,245.100006,143275.0
1671645600,0,2022-12-21 18:00:00,245.101699,245.589996,244.820007,245.559997,233860.0
1671645900,0,2022-12-21 18:05:00,245.559997,245.61,245.361892,245.505004,148489.0
1671646200,0,2022-12-21 18:10:00,245.505004,245.580001,245.193801,245.369995,139491.0
1671646500,0,2022-12-21 18:15:00,245.350006,245.429992,245.029998,245.164199,521489.0
1671646800,0,2022-12-21 18:20:00,245.190002,245.220001,244.654403,244.770004,152188.0
1671647100,0,2022-12-21 18:25:00,244.764999,245.039993,244.667205,244.672698,159865.0
1671647400,0,2022-12-21 18:30:00,244.669998,244.919998,244.560104,244.768402,127672.0
1671647700,0,2022-12-21 18:35:00,244.779998,244.880004,244.550003,244.660003,195353.0
1671648000,0,2022-12-21 18:40:00,244.644302,244.770004,244.440002,244.770004,160224.0
1671648300,0,2022-12-21 18:45:00,244.779998,245.119995,244.779998,245.119995,173687.0
1671648600,0,2022-12-21 18:50:00,245.089996,245.119995,244.649993,244.910003,111910.0
1671648900,0,2022-12-21 18:55:00,244.912597,244.969894,244.714996,244.770004,126795.0
1671649200,0,2022-12-21 19:00:00,244.789993,245.580001,244.789993,245.464996,176872.0
1671649500,0,2022-12-21 19:05:00,245.470001,245.524398,245.240005,245.350006,181400.0
1671649800,0,2022-12-21 19:10:00,245.330093,245.615005,245.160003,245.259994,166588.0
1671650100,0,2022-12-21 19:15:00,245.279998,245.440002,245.199996,245.279998,108471.0
1671650400,0,2022-12-21 19:20:00,245.289993,245.5,245.189193,245.273406,111046.0
1671650700,0,2022-12-21 19:25:00,245.279998,245.350006,245.036804,245.289993,160061.0
1671651000,0,2022-12-21 19:30:00,245.279998,245.529998,245.119995,245.440002,170019.0
1671651300,0,2022-12-21 19:35:00,245.475006,245.475006,244.880004,245.210006,211569.0
1671651600,0,2022-12-21 19:40:00,245.220001,245.289993,245.009994,245.149993,143555.0
1671651900,0,2022-12-21 19:45:00,245.130004,245.339996,244.981002,245.059997,125043.0
1671652200,0,2022-12-21 19:50:00,245.050003,245.050003,244.479995,244.710006,184190.0
1671652500,0,2022-12-21 19:55:00,244.722305,244.845397,244.509994,244.75,172311.0
1671652800,0,2022-12-21 20:00:00,244.759994,245.100006,244.690002,244.970001,191646.0
1671653100,0,2022-12-21 20:05:00,244.970001,244.994995,244.220092,244.270095,248556.0
1671653400,0,2022-12-21 20:10:00,244.264999,244.645004,243.960006,244.559997,227945.0
1671653700,0,2022-12-21 20:15:00,244.570007,244.649993,244.309997,244.5,155513.0
1671654000,0,2022-12-21 20:20:00,244.490005,244.580001,244.259994,244.429992,184174.0
1671654300,0,2022-12-21 20:25:00,244.429992,244.749099,244.330001,244.389999,210233.0
1671654600,0,2022-12-21 20:30:00,244.389999,244.630004,244.300003,244.485,235804.0
1671654900,0,2022-12-21 20:35:00,244.490005,244.589996,244.220001,244.520004,276122.0
1671655200,0,2022-12-21 20:40:00,244.520004,244.669998,244.240005,244.419998,271160.0
1671655500,0,2022-12-21 20:45:00,244.414993,244.580001,244.281494,244.407501,302342.0
1671655800,0,2022-12-21 20:50:00,244.339996,244.509994,243.654998,244.380004,681711.0
1671656100,0,2022-12-21 20:55:00,244.354995,244.520004,244.050003,244.460006,1083442.0
1671719400,0,2022-12-22 14:30:00,241.255004,241.990005,240.330001,240.419998,909827.0
1671719700,0,2022-12-22 14:35:00,240.389999,240.4962,239.529998,239.599899,493759.0
1671720000,0,2022-12-22 14:40:00,239.559997,239.729995,239.169998,239.589996,371431.0
1671720300,0,2022-12-22 14:45:00,239.589996,239.669998,239.050003,239.25,374006.0
1671720600,0,2022-12-22 14:50:00,239.220001,239.570007,239.100006,239.11,263377.0
1671720900,0,2022-12-22 14:55:00,239.119995,239.520492,238.949996,239.479995,279181.0
1671721200,0,2022-12-22 15:00:00,239.479995,239.479995,238.070007,238.149993,403040.0
1671721500,0,2022-12-22 15:05:00,238.100006,238.220001,237.550003,237.669998,442502.0
1671721800,0,2022-12-22 15:10:00,237.660003,237.740005,237.029998,237.479995,448379.0
1671722100,0,2022-12-22 15:15:00,237.490005,237.619995,237.080001,237.419998,323209.0
1671722400,0,2022-12-22 15:20:00,237.440002,237.490005,236.889999,236.889999,294415.0
1671722700,0,2022-12-22 15:25:00,236.899795,236.970001,236.369995,236.369995,269619.0
1671723000,0,2022-12-22 15:30:00,236.369995,236.434997,234.720001,234.970001,896891.0
1671723300,0,2022-12-22 15:35:00,234.970001,236.029998,234.970001,236.029998,451609.0
1671723600,0,2022-12-22 15:40:00,236.039993,236.089996,235.75,235.764999,343728.0
1671723900,0,2022-12-22 15:45:00,235.759994,236.409896,235.649993,236.149993,289954.0
1671724200,0,2022-12-22 15:50:00,236.160003,236.509902,236.009994,236.309997,244798.0
1671724500,0,2022-12-22 15:55:00,236.329895,236.369995,236.070007,236.190002,235355.0
1671724800,0,2022-12-22 16:00:00,236.190002,236.440002,235.960006,236.199996,255466.0
1671725100,0,2022-12-22 16:05:00,236.220001,236.479995,236.100997,236.25,243539.0
1671725400,0,2022-12-22 16:10:00,236.240005,236.410003,235.679992,236.240005,240127.0
1671725700,0,2022-12-22 16:15:00,236.210006,236.460006,236.039993,236.042999,140362.0
1671726000,0,2022-12-22 16:20:00,236.050003,236.169998,235.809997,235.970001,184292.0
1671726300,0,2022-12-22 16:25:00,235.979995,236.100006,235.779998,236.059997,160060.0
1671726600,0,2022-12-22 16:30:00,236.080001,236.309997,235.759994,235.929992,216279.0
1671726900,0,2022-12-22 16:35:00,235.970001,236.062805,235.580001,235.590805,190713.0
1671727200,0,2022-12-22 16:40:00,235.570007,235.710006,235.039993,235.679992,268108.0
1671727500,0,2022-12-22 16:45:00,235.690002,235.720001,235.369995,235.660003,135612.0
1671727800,0,2022-12-22 16:50:00,235.638,236.080001,235.460006,236.043395,195066.0
1671728100,0,2022-12-22 16:55:00,236.039993,236.1427,235.759994,236.11,174583.0
1671728400,0,2022-12-22 17:00:00,236.089996,236.160003,235.889999,235.960006,163341.0
1671728700,0,2022-12-22 17:05:00,235.979995,236.389999,235.830001,236.389999,224591.0
1671729000,0,2022-12-22 17:10:00,236.380004,236.440002,236.009994,236.054992,186827.0
1671729300,0,2022-12-22 17:15:00,236.050003,236.289993,235.919998,236.029998,163676.0
1671729600,0,2022-12-22 17:20:00,236.029998,236.139999,235.309997,235.369995,225043.0
1671729900,0,2022-12-22 17:25:00,235.350006,235.509994,234.990005,235.255401,280018.0
1671730200,0,2022-12-22 17:30:00,235.229995,235.520004,235.190002,235.350006,232086.0
1671730500,0,2022-12-22 17:35:00,235.36,235.589996,234.919998,235.100006,285641.0
1671730800,0,2022-12-22 17:40:00,235.089996,235.279998,234.809997,235.25,252911.0
1671731100,0,2022-12-22 17:45:00,235.289993,235.36,234.9225,235.270004,229546.0
1671731400,0,2022-12-22 17:50:00,235.259994,235.3553,235.160003,235.300003,160242.0
1671731700,0,2022-12-22 17:55:00,235.279998,235.464996,235.160003,235.440002,178753.0
1671732000,0,2022-12-22 18:00:00,235.440002,235.440002,234.809997,235.016998,190159.0
1671732300,0,2022-12-22 18:05:00,235.0,235.190002,234.800003,234.940002,145823.0
1671732600,0,2022-12-22 18:10:00,234.979995,235.149993,234.949996,235.040496,168235.0
1671732900,0,2022-12-22 18:15:00,235.035003,235.035003,234.580001,234.679992,159233.0
1671733200,0,2022-12-22 18:20:00,234.669998,234.720001,234.389999,234.460006,130777.0
1671733500,0,2022-12-22 18:25:00,234.490005,234.699996,234.399993,234.509994,112338.0
1671733800,0,2022-12-22 18:30:00,234.520004,234.539993,233.889999,234.080001,224152.0
1671734100,0,2022-12-22 18:35:00,234.065002,234.449996,233.869995,234.429992,198051.0
1671734400,0,2022-12-22 18:40:00,234.419998,235.154998,234.330001,235.149993,251670.0
1671734700,0,2022-12-22 18:45:00,235.139999,235.160003,234.875198,234.979995,147968.0
1671735000,0,2022-12-22 18:50:00,234.990005,235.039993,234.800003,234.949996,153798.0
1671735300,0,2022-12-22 18:55:00,234.945007,235.059997,234.700103,235.009994,153945.0
1671735600,0,2022-12-22 19:00:00,235.020004,235.514999,235.020004,235.100006,215453.0
1671735900,0,2022-12-22 19:05:00,235.115005,235.5,235.059997,235.190002,188553.0
1671736200,0,2022-12-22 19:10:00,235.205001,236.039993,235.179992,235.979995,281194.0
1671736500,0,2022-12-22 19:15:00,235.970001,235.979995,235.455001,235.494995,213604.0
1671736800,0,2022-12-22 19:20:00,235.490005,235.75,235.100006,235.740005,159153.0
1671737100,0,2022-12-22 19:25:00,235.755004,236.210006,235.509994,236.11,201432.0
1671737400,0,2022-12-22 19:30:00,236.11,236.289993,235.779998,236.25,218465.0
1671737700,0,2022-12-22 19:35:00,236.259994,236.300003,235.679992,235.884994,186458.0
1671738000,0,2022-12-22 19:40:00,235.865402,236.059997,235.570007,235.779998,114076.0
1671738300,0,2022-12-22 19:45:00,235.779998,236.229995,235.740005,236.229995,146966.0
1671738600,0,2022-12-22 19:50:00,236.229995,236.460006,235.979995,236.453994,196404.0
1671738900,0,2022-12-22 19:55:00,236.449996,236.869995,236.278106,236.798995,245784.0
1671739200,0,2022-12-22 20:00:00,236.800003,237.009994,236.559997,236.690002,243105.0
1671739500,0,2022-12-22 20:05:00,236.679992,237.220001,236.449996,237.080001,290267.0
1671739800,0,2022-12-22 20:10:00,237.070007,237.080001,236.509994,236.632507,249232.0
1671740100,0,2022-12-22 20:15:00,236.630004,237.309997,236.619995,237.259994,357497.0
1671740400,0,2022-12-22 20:20:00,237.259994,237.729995,237.179992,237.61,632942.0
1671740700,0,2022-12-22 20:25:00,237.626205,237.850006,237.368698,237.660003,312011.0
1671741000,0,2022-12-22 20:30:00,237.669998,237.820007,237.339996,237.429992,352814.0
1671741300,0,2022-12-22 20:35:00,237.440002,237.589904,237.100006,237.389999,371294.0
1671741600,0,2022-12-22 20:40:00,237.389999,237.61,236.880004,237.300003,462029.0
1671741900,0,2022-12-22 20:45:00,237.309997,237.75,236.990005,237.679992,444463.0
1671742200,0,2022-12-22 20:50:00,237.690002,238.630004,237.690002,238.449996,847223.0
1671742500,0,2022-12-22 20:55:00,238.449996,238.529998,238.0,238.279998,2135622.0
1671805800,0,2022-12-23 14:30:00,236.11,237.0,235.139999,235.550003,1286392.0
1671806100,0,2022-12-23 14:35:00,235.570007,235.830001,234.639999,234.719894,594832.0
1671806400,0,2022-12-23 14:40:00,234.690002,236.899993,234.600006,235.880004,506762.0
1671806700,0,2022-12-23 14:45:00,235.889999,235.979995,234.570007,234.61,1579648.0
1671807000,0,2022-12-23 14:50:00,234.649993,235.179992,234.649993,234.755401,372722.0
1671807300,0,2022-12-23 14:55:00,234.770004,234.880004,234.208999,234.509994,354826.0
1671807600,0,2022-12-23 15:00:00,234.479995,236.649993,234.119995,234.539993,666583.0
1671807900,0,2022-12-23 15:05:00,234.520004,235.36,233.942794,235.089996,397469.0
1671808200,0,2022-12-23 15:10:00,235.070007,235.970199,234.940002,235.210006,255394.0
1671808500,0,2022-12-23 15:15:00,235.229995,237.460006,235.070007,237.399993,358167.0
1671808800,0,2022-12-23 15:20:00,237.429992,237.440002,236.699996,237.25,208768.0
1671809100,0,2022-12-23 15:25:00,237.25,237.539993,236.86,237.240005,291864.0
1671809400,0,2022-12-23 15:30:00,237.264999,237.919998,237.220001,237.720001,242942.0
1671809700,0,2022-12-23 15:35:00,237.702697,238.559692,237.389999,238.449996,321540.0
1671810000,0,2022-12-23 15:40:00,238.5,238.701004,238.039993,238.199996,244725.0
1671810300,0,2022-12-23 15:45:00,238.190002,238.229995,237.520004,237.669998,225685.0
1671810600,0,2022-12-23 15:50:00,237.660003,237.660003,236.619995,237.169998,244146.0
1671810900,0,2022-12-23 15:55:00,237.190002,237.490005,236.783401,236.940002,213551.0
1671811200,0,2022-12-23 16:00:00,236.919998,237.020004,235.960006,236.080001,253972.0
1671811500,0,2022-12-23 16:05:00,236.064804,236.270004,235.820007,236.179992,199325.0
1671811800,0,2022-12-23 16:10:00,236.199996,237.179992,236.160003,236.880004,257014.0
1671812100,0,2022-12-23 16:15:00,236.889999,237.350006,236.720001,237.324996,211718.0
1671812400,0,2022-12-23 16:20:00,237.354995,237.699996,236.977005,237.339996,229940.0
1671812700,0,2022-12-23 16:25:00,237.330093,237.75,237.220001,237.337997,166356.0
1671813000,0,2022-12-23 16:30:00,237.376296,237.710006,237.160003,237.440002,170488.0
1671813300,0,2022-12-23 16:35:00,237.434997,238.0,237.434997,237.86,177857.0
1671813600,0,2022-12-23 16:40:00,237.839996,238.550003,237.839996,237.949996,200932.0
1671813900,0,2022-12-23 16:45:00,237.949996,238.229995,237.75,238.210006,149978.0
1671814200,0,2022-12-23 16:50:00,238.210006,238.350006,237.669998,237.710006,165703.0
1671814500,0,2022-12-23 16:55:00,237.720001,237.949996,237.61,237.940002,101498.0
1671814800,0,2022-12-23 17:00:00,238.0,238.370895,237.839996,237.889999,154359.0
1671815100,0,2022-12-23 17:05:00,237.889999,238.0,237.550003,237.639999,137905.0
1671815400,0,2022-12-23 17:10:00,237.660003,237.990005,237.509994,237.889999,156053.0
1671815700,0,2022-12-23 17:15:00,237.929992,238.220001,237.649993,238.125,168437.0
1671816000,0,2022-12-23 17:20:00,238.139892,238.699996,237.970001,238.530899,191332.0
1671816300,0,2022-12-23 17:25:00,238.550003,238.600006,238.229995,238.240005,131451.0
1671816600,0,2022-12-23 17:30:00,238.270004,238.581298,238.25,238.449996,104201.0
1671816900,0,2022-12-23 17:35:00,238.460006,238.839996,238.223007,238.288604,222099.0
1671817200,0,2022-12-23 17:40:00,238.279998,238.425003,237.729995,237.8432,136813.0
1671817500,0,2022-12-23 17:45:00,237.880004,238.184997,237.645004,237.720001,134231.0
1671817800,0,2022-12-23 17:50:00,237.699996,238.059997,237.61,237.789993,95132.0
1671818100,0,2022-12-23 17:55:00,237.800003,238.100006,237.740005,237.880004,123529.0
1671818400,0,2022-12-23 18:00:00,237.910003,238.199996,237.889999,238.130004,101324.0
1671818700,0,2022-12-23 18:05:00,238.139892,238.330001,238.009994,238.240798,97779.0
1671819000,0,2022-12-23 18:10:00,238.279907,238.399993,237.580001,237.580001,129751.0
1671819300,0,2022-12-23 18:15:00,237.589996,238.089996,237.589996,237.869995,167432.0
1671819600,0,2022-12-23 18:20:00,237.889999,238.198593,237.889999,237.981002,114455.0
1671819900,0,2022-12-23 18:25:00,238.009994,238.059997,237.850006,237.938293,94242.0
1671820200,0,2022-12-23 18:30:00,237.949905,238.220001,237.949905,238.073898,117603.0
1671820500,0,2022-12-23 18:35:00,238.070007,238.190002,237.779998,237.869995,122421.0
1671820800,0,2022-12-23 18:40:00,237.899993,238.190002,237.630004,237.75,142514.0
1671821100,0,2022-12-23 18:45:00,237.779998,237.820007,237.160003,237.665603,287817.0
1671821400,0,2022-12-23 18:50:00,237.669998,237.830001,237.572998,237.710006,125042.0
1671821700,0,2022-12-23 18:55:00,237.690002,237.75,237.419998,237.449996,110723.0
1671822000,0,2022-12-23 19:00:00,237.440002,237.639999,237.210006,237.320007,100975.0
1671822300,0,2022-12-23 19:05:00,237.300003,237.509994,237.220001,237.270004,95155.0
1671822600,0,2022-12-23 19:10:00,237.259994,237.679992,237.259994,237.6501,140546.0
1671822900,0,2022-12-23 19:15:00,237.651397,237.880004,237.559997,237.820007,164445.0
1671823200,0,2022-12-23 19:20:00,237.839996,237.850006,237.289993,237.350006,210881.0
1671823500,0,2022-12-23 19:25:00,237.343902,237.770004,237.309997,237.654998,127663.0
1671823800,0,2022-12-23 19:30:00,237.669998,237.970001,237.660003,237.839904,246894.0
1671824100,0,2022-12-23 19:35:00,237.839904,238.139999,237.75,238.050003,177881.0
1671824400,0,2022-12-23 19:40:00,238.070007,238.11,237.729995,237.880004,103250.0
1671824700,0,2022-12-23 19:45:00,237.882507,238.050003,237.710006,237.789993,98471.0
1671825000,0,2022-12-23 19:50:00,237.785095,238.130004,237.785095,238.11,73615.0
1671825300,0,2022-12-23 19:55:00,238.100006,238.244995,238.059997,238.190002,108402.0
1671825600,0,2022-12-23 20:00:00,238.210006,238.5,237.949996,237.990005,231995.0
1671825900,0,2022-12-23 20:05:00,237.975097,238.035003,237.699996,237.919998,126781.0
1671826200,0,2022-12-23 20:10:00,237.940002,238.264999,237.850006,238.11,139049.0
1671826500,0,2022-12-23 20:15:00,238.119995,238.550003,238.100006,238.330001,158740.0
1671826800,0,2022-12-23 20:20:00,238.339996,238.389999,237.979995,238.020004,147623.0
1671827100,0,2022-12-23 20:25:00,238.014999,238.117904,237.699996,237.910003,143622.0
1671827400,0,2022-12-23 20:30:00,237.889999,238.0,237.539993,237.682907,255343.0
1671827700,0,2022-12-23 20:35:00,237.679992,237.820007,237.529998,237.714996,161949.0
1671828000,0,2022-12-23 20:40:00,237.720001,238.139999,237.690002,238.080001,208642.0
1671828300,0,2022-12-23 20:45:00,238.029998,238.5,238.029998,238.416,256663.0
1671828600,0,2022-12-23 20:50:00,238.399993,238.735,238.059997,238.630004,302249.0
1671828900,0,2022-12-23 20:55:00,238.639999,238.869995,238.470092,238.759994,819255.0
1672151400,0,2022-12-27 14:30:00,238.699996,238.929992,237.820007,238.008605,800713.0
1672151700,0,2022-12-27 14:35:00,237.960006,238.009994,236.970001,237.509994,273297.0
1672152000,0,2022-12-27 14:40:00,237.5,237.5,236.619995,237.029998,221188.0
1672152300,0,2022-12-27 14:45:00,237.020004,237.020004,235.830001,236.205001,421631.0
1672152600,0,2022-12-27 14:50:00,236.210006,236.910003,235.970001,236.869995,229324.0
1672152900,0,2022-12-27 14:55:00,236.835006,236.970001,236.419998,236.830001,265698.0
1672153200,0,2022-12-27 15:00:00,236.800003,236.800003,235.86,236.559997,245509.0
1672153500,0,2022-12-27 15:05:00,236.550003,236.789993,236.350006,236.589996,164058.0
1672153800,0,2022-12-27 15:10:00,236.580001,237.130004,236.238601,237.059997,225478.0
1672154100,0,2022-12-27 15:15:00,237.080001,238.065002,236.839996,237.759994,282019.0
1672154400,0,2022-12-27 15:20:00,237.770004,238.529998,237.729995,237.845001,213970.0
1672154700,0,2022-12-27 15:25:00,237.880004,238.270004,237.729995,237.800003,234060.0
1672155000,0,2022-12-27 15:30:00,237.800003,238.029998,237.199996,238.009994,225468.0
1672155300,0,2022-12-27 15:35:00,238.039993,238.161697,237.75,238.160003,142197.0
1672155600,0,2022-12-27 15:40:00,238.169998,238.229995,237.669998,237.850006,184201.0
1672155900,0,2022-12-27 15:45:00,237.830001,238.440002,237.830001,238.050003,206495.0
1672156200,0,2022-12-27 15:50:00,238.059997,238.080001,237.539993,237.759994,185300.0
1672156500,0,2022-12-27 15:55:00,237.750106,237.817703,237.350006,237.509994,194008.0
1672156800,0,2022-12-27 16:00:00,237.520004,237.774993,237.388,237.666107,205088.0
1672157100,0,2022-12-27 16:05:00,237.680099,237.959899,237.199996,237.949996,179961.0
1672157400,0,2022-12-27 16:10:00,237.940002,238.029998,237.740005,237.895004,117971.0
1672157700,0,2022-12-27 16:15:00,237.899993,238.058197,237.660003,237.669998,164671.0
1672158000,0,2022-12-27 16:20:00,237.669998,237.820007,237.345001,237.770004,184328.0
1672158300,0,2022-12-27 16:25:00,237.759994,237.910003,237.520004,237.86,131261.0
1672158600,0,2022-12-27 16:30:00,237.837905,238.169998,237.380004,237.5,193779.0
1672158900,0,2022-12-27 16:35:00,237.479995,237.835403,237.350006,237.763504,163060.0
1672159200,0,2022-12-27 16:40:00,237.820007,238.070007,237.649993,238.059997,146447.0
1672159500,0,2022-12-27 16:45:00,238.050003,238.11,237.75,238.016006,123146.0
1672159800,0,2022-12-27 16:50:00,238.039993,238.039993,237.580001,237.639999,121996.0
1672160100,0,2022-12-27 16:55:00,237.699996,237.940002,237.470001,237.539993,137818.0
1672160400,0,2022-12-27 17:00:00,237.539993,237.979995,237.529998,237.889999,112536.0
1672160700,0,2022-12-27 17:05:00,237.914993,237.979995,237.789993,237.840103,88754.0
1672161000,0,2022-12-27 17:10:00,237.861602,238.428695,237.850006,238.287994,119020.0
1672161300,0,2022-12-27 17:15:00,238.289993,238.289993,237.895996,237.990005,130060.0
1672161600,0,2022-12-27 17:20:00,237.962005,237.990005,237.570007,237.877593,143369.0
1672161900,0,2022-12-27 17:25:00,237.889999,237.979995,237.630004,237.679992,119527.0
1672162200,0,2022-12-27 17:30:00,237.650207,237.820007,237.61,237.699996,104532.0
1672162500,0,2022-12-27 17:35:00,237.714996,237.880004,237.639999,237.800003,107166.0
1672162800,0,2022-12-27 17:40:00,237.779998,237.929901,237.309997,237.389999,120306.0
1672163100,0,2022-12-27 17:45:00,237.339996,237.389999,236.86,236.990005,131300.0
1672163400,0,2022-12-27 17:50:00,236.970001,237.25,236.899993,237.089996,123529.0
1672163700,0,2022-12-27 17:55:00,237.070007,237.350006,236.970001,237.279998,100330.0
1672164000,0,2022-12-27 18:00:00,237.270004,237.75,237.169998,237.600006,108246.0
1672164300,0,2022-12-27 18:05:00,237.600006,237.770004,237.449996,237.600006,102962.0
1672164600,0,2022-12-27 18:10:00,237.585006,237.759994,237.550003,237.759994,63427.0
1672164900,0,2022-12-27 18:15:00,237.779998,237.830001,237.440002,237.460205,67151.0
1672165200,0,2022-12-27 18:20:00,237.4729,237.475997,237.160003,237.337203,90100.0
1672165500,0,2022-12-27 18:25:00,237.339996,237.399993,237.175003,237.210006,61424.0
1672165800,0,2022-12-27 18:30:00,237.229995,237.229995,236.964996,237.160095,119987.0
1672166100,0,2022-12-27 18:35:00,237.179992,237.5,237.179992,237.313903,85519.0
1672166400,0,2022-12-27 18:40:00,237.309997,237.395599,237.199905,237.270004,88763.0
1672166700,0,2022-12-27 18:45:00,237.279998,237.279998,236.925003,237.160003,99490.0
1672167000,0,2022-12-27 18:50:00,237.190002,237.289993,236.729904,236.781997,112987.0
1672167300,0,2022-12-27 18:55:00,236.770004,236.829895,236.440002,236.660003,131091.0
1672167600,0,2022-12-27 19:00:00,236.649993,237.220001,236.589996,237.149993,94123.0
1672167900,0,2022-12-27 19:05:00,237.149993,237.160003,236.850006,236.985504,157193.0
1672168200,0,2022-12-27 19:10:00,237.009994,237.089996,236.738601,236.880004,99715.0
1672168500,0,2022-12-27 19:15:00,236.869995,236.919006,236.440002,236.520004,119668.0
1672168800,0,2022-12-27 19:20:00,236.509994,236.571594,236.350006,236.539993,125066.0
1672169100,0,2022-12-27 19:25:00,236.520004,236.669998,236.229995,236.369995,137885.0
1672169400,0,2022-12-27 19:30:00,236.36,236.509994,236.259994,236.479995,99763.0
1672169700,0,2022-12-27 19:35:00,236.479995,236.529998,236.130004,236.190002,90837.0
1672170000,0,2022-12-27 19:40:00,236.130004,236.210006,235.979995,236.179992,142866.0
1672170300,0,2022-12-27 19:45:00,236.160003,236.699996,236.149993,236.651992,190744.0
1672170600,0,2022-12-27 19:50:00,236.649993,236.850006,236.580001,236.684997,100826.0
1672170900,0,2022-12-27 19:55:00,236.690002,236.75,236.490005,236.608795,130749.0
1672171200,0,2022-12-27 20:00:00,236.630004,236.820007,236.440002,236.557296,120415.0
1672171500,0,2022-12-27 20:05:00,236.550003,237.039993,236.529998,237.009994,126101.0
1672171800,0,2022-12-27 20:10:00,237.0242,237.179992,236.86,237.089996,147950.0
1672172100,0,2022-12-27 20:15:00,237.070007,237.350006,236.960006,236.970001,218675.0
1672172400,0,2022-12-27 20:20:00,236.960006,237.36,236.839996,237.339996,167079.0
1672172700,0,2022-12-27 20:25:00,237.339996,237.429992,237.149993,237.316299,126440.0
1672173000,0,2022-12-27 20:30:00,237.339996,237.649993,237.190002,237.419998,241763.0
1672173300,0,2022-12-27 20:35:00,237.425003,237.729995,237.309997,237.650604,177738.0
1672173600,0,2022-12-27 20:40:00,237.639999,237.690002,237.320007,237.419998,183547.0
1672173900,0,2022-12-27 20:45:00,237.389999,237.449996,237.240005,237.350006,218302.0
1672174200,0,2022-12-27 20:50:00,237.369995,237.470001,236.699996,237.100006,487925.0
1672174500,0,2022-12-27 20:55:00,237.009994,237.330001,236.830001,236.960006,923463.0
1672237800,0,2022-12-28 14:30:00,237.240005,238.910003,236.550003,238.889999,807513.0
1672238100,0,2022-12-28 14:35:00,238.940002,239.25,238.289993,238.419998,285739.0
1672238400,0,2022-12-28 14:40:00,238.440002,238.929992,238.100006,238.289901,232601.0
1672238700,0,2022-12-28 14:45:00,238.289993,238.660003,238.050003,238.380004,175312.0
1672239000,0,2022-12-28 14:50:00,238.399993,238.399993,237.410003,237.850006,244873.0
1672239300,0,2022-12-28 14:55:00,237.820007,238.529998,237.800003,238.523498,231364.0
1672239600,0,2022-12-28 15:00:00,238.529998,239.164993,238.214996,238.5,239592.0
1672239900,0,2022-12-28 15:05:00,238.460006,238.929992,238.419998,238.759994,131140.0
1672240200,0,2022-12-28 15:10:00,238.740005,239.159606,238.580001,239.130004,251511.0
1672240500,0,2022-12-28 15:15:00,239.139999,239.580001,239.050003,239.580001,228480.0
1672240800,0,2022-12-28 15:20:00,239.604995,239.720001,238.975006,239.059997,233136.0
1672241100,0,2022-12-28 15:25:00,239.054992,239.059997,237.800003,238.029998,255870.0
1672241400,0,2022-12-28 15:30:00,238.009994,238.720001,237.880004,238.4001,287334.0
1672241700,0,2022-12-28 15:35:00,238.419998,238.615005,237.949996,238.113998,133558.0
1672242000,0,2022-12-28 15:40:00,238.080001,238.539993,238.050003,238.119995,169229.0
1672242300,0,2022-12-28 15:45:00,238.100006,238.419998,238.059997,238.270004,112284.0
1672242600,0,2022-12-28 15:50:00,238.279998,238.300003,237.640106,237.649993,144642.0
1672242900,0,2022-12-28 15:55:00,237.660003,237.75,236.899993,237.013198,195042.0
1672243200,0,2022-12-28 16:00:00,237.059997,237.089996,236.440002,236.910003,296411.0
1672243500,0,2022-12-28 16:05:00,236.899993,236.914993,236.429992,236.509994,210036.0
1672243800,0,2022-12-28 16:10:00,236.509994,236.910003,236.322006,236.509994,214164.0
1672244100,0,2022-12-28 16:15:00,236.509994,236.719406,236.089996,236.679992,238432.0
1672244400,0,2022-12-28 16:20:00,236.669998,236.869995,236.429992,236.542602,185295.0
1672244700,0,2022-12-28 16:25:00,236.559997,236.690002,236.380004,236.470001,133612.0
1672245000,0,2022-12-28 16:30:00,236.470001,236.580001,235.9104,236.005004,235876.0
1672245300,0,2022-12-28 16:35:00,235.990005,236.240005,235.940002,236.070007,160903.0
1672245600,0,2022-12-28 16:40:00,236.070007,236.25,235.729995,236.080001,164844.0
1672245900,0,2022-12-28 16:45:00,236.080001,236.119995,235.559997,235.619995,195755.0
1672246200,0,2022-12-28 16:50:00,235.600006,235.979995,235.600006,235.789993,113307.0
1672246500,0,2022-12-28 16:55:00,235.820007,235.899993,235.660003,235.770004,104942.0
1672246800,0,2022-12-28 17:00:00,235.759994,236.054992,235.399993,235.471893,199602.0
1672247100,0,2022-12-28 17:05:00,235.460006,235.849502,235.419998,235.789993,123548.0
1672247400,0,2022-12-28 17:10:00,235.793304,235.880004,235.259994,235.270004,134422.0
1672247700,0,2022-12-28 17:15:00,235.270004,235.589996,235.251296,235.410003,111616.0
1672248000,0,2022-12-28 17:20:00,235.410003,235.590103,235.330001,235.502502,124955.0
1672248300,0,2022-12-28 17:25:00,235.524993,235.869995,235.460006,235.869995,144282.0
1672248600,0,2022-12-28 17:30:00,235.889999,236.380004,235.86,236.25,155248.0
1672248900,0,2022-12-28 17:35:00,236.25,236.490005,236.070007,236.210006,142497.0
1672249200,0,2022-12-28 17:40:00,236.210006,236.289993,236.073898,236.25,65300.0
1672249500,0,2022-12-28 17:45:00,236.25,236.75,236.235107,236.669998,144897.0
1672249800,0,2022-12-28 17:50:00,236.669998,236.679992,236.5,236.539993,90835.0
1672250100,0,2022-12-28 17:55:00,236.589996,236.979995,236.350006,236.86,161826.0
1672250400,0,2022-12-28 18:00:00,236.880004,237.350006,236.779998,237.190002,202943.0
1672250700,0,2022-12-28 18:05:00,237.190002,237.562194,237.169998,237.339996,215921.0
1672251000,0,2022-12-28 18:10:00,237.330001,237.729995,237.199996,237.229995,162797.0
1672251300,0,2022-12-28 18:15:00,237.231399,237.377197,237.050003,237.259994,134627.0
1672251600,0,2022-12-28 18:20:00,237.229995,237.380004,236.75,236.759994,127602.0
1672251900,0,2022-12-28 18:25:00,236.779998,236.929992,236.653305,236.850006,125725.0
1672252200,0,2022-12-28 18:30:00,236.841598,236.857406,236.410003,236.410003,122124.0
1672252500,0,2022-12-28 18:35:00,236.399993,236.639999,236.270004,236.330001,100973.0
1672252800,0,2022-12-28 18:40:00,236.350006,236.779998,236.330001,236.460006,144434.0
1672253100,0,2022-12-28 18:45:00,236.460006,236.690002,236.300003,236.380004,106513.0
1672253400,0,2022-12-28 18:50:00,236.380004,236.419998,236.029998,236.341903,104842.0
1672253700,0,2022-12-28 18:55:00,236.339996,236.399993,236.070007,236.188003,163617.0
1672254000,0,2022-12-28 19:00:00,236.199996,236.479995,236.139999,236.419998,107797.0
1672254300,0,2022-12-28 19:05:00,236.410003,236.490005,236.040405,236.089996,102227.0
1672254600,0,2022-12-28 19:10:00,236.100006,236.264999,235.889999,236.259994,147439.0
1672254900,0,2022-12-28 19:15:00,236.25,236.309997,235.880004,236.300003,107141.0
1672255200,0,2022-12-28 19:20:00,236.300003,236.320007,235.960006,236.024902,110917.0
1672255500,0,2022-12-28 19:25:00,236.020004,236.089996,235.759994,235.759994,108432.0
1672255800,0,2022-12-28 19:30:00,235.768798,236.039993,235.600296,235.630004,118468.0
1672256100,0,2022-12-28 19:35:00,235.645004,235.75,235.5,235.630004,95358.0
1672256400,0,2022-12-28 19:40:00,235.639999,236.210006,235.639999,236.197097,163770.0
1672256700,0,2022-12-28 19:45:00,236.169998,236.399993,236.050003,236.119995,166648.0
1672257000,0,2022-12-28 19:50:00,236.119995,236.130004,235.779998,235.832992,107056.0
1672257300,0,2022-12-28 19:55:00,235.850006,235.899993,235.649993,235.720001,100127.0
1672257600,0,2022-12-28 20:00:00,235.714996,235.735,235.350006,235.440002,153707.0
1672257900,0,2022-12-28 20:05:00,235.448303,235.679992,235.380004,235.550003,108465.0
1672258200,0,2022-12-28 20:10:00,235.550003,235.589996,235.110992,235.149993,145550.0
1672258500,0,2022-12-28 20:15:00,235.119995,235.600006,235.020004,235.322006,196326.0
1672258800,0,2022-12-28 20:20:00,235.320007,235.369995,234.839996,234.960006,183225.0
1672259100,0,2022-12-28 20:25:00,234.970001,235.289993,234.919998,235.160003,198382.0
1672259400,0,2022-12-28 20:30:00,235.149993,235.330001,235.070007,235.139999,221415.0
1672259700,0,2022-12-28 20:35:00,235.190002,235.350006,234.720001,234.955001,239595.0
1672260000,0,2022-12-28 20:40:00,235.009994,235.100006,234.559997,234.575393,219463.0
1672260300,0,2022-12-28 20:45:00,234.559997,234.919998,234.460006,234.75,256301.0
1672260600,0,2022-12-28 20:50:00,234.770004,234.889999,234.169998,234.324996,383327.0
1672260900,0,2022-12-28 20:55:00,234.315002,234.820007,234.289993,234.5,740806.0
1672324200,0,2022-12-29 14:30:00,235.649993,237.649993,235.649993,237.309997,849025.0
1672324500,0,2022-12-29 14:35:00,237.339996,238.190002,237.300003,237.710006,347776.0
1672324800,0,2022-12-29 14:40:00,237.759994,238.649993,237.740005,238.120101,390073.0
1672325100,0,2022-12-29 14:45:00,238.119995,238.339996,237.794998,237.979995,200121.0
1672325400,0,2022-12-29 14:50:00,237.985,238.279998,237.419998,237.919998,230633.0
1672325700,0,2022-12-29 14:55:00,237.919906,238.240005,237.660003,238.059997,258651.0
1672326000,0,2022-12-29 15:00:00,238.070007,238.449996,237.710006,237.940093,280754.0
1672326300,0,2022-12-29 15:05:00,237.940002,238.554992,237.811004,238.268798,264052.0
1672326600,0,2022-12-29 15:10:00,238.240005,238.476699,238.089996,238.324295,206891.0
1672326900,0,2022-12-29 15:15:00,238.339996,238.850006,238.320007,238.722702,356167.0
1672327200,0,2022-12-29 15:20:00,238.740005,238.970001,238.539993,238.75,187633.0
1672327500,0,2022-12-29 15:25:00,238.747497,238.86,238.490005,238.75,245737.0
1672327800,0,2022-12-29 15:30:00,238.740402,239.350006,238.740402,239.339996,289351.0
1672328100,0,2022-12-29 15:35:00,239.340499,239.529998,239.160003,239.414993,256872.0
1672328400,0,2022-12-29 15:40:00,239.470001,239.768997,239.389999,239.588699,216402.0
1672328700,0,2022-12-29 15:45:00,239.589996,239.869995,239.490005,239.586807,187362.0
1672329000,0,2022-12-29 15:50:00,239.589996,239.899993,239.589996,239.75,217475.0
1672329300,0,2022-12-29 15:55:00,239.75,239.970001,239.699996,239.839996,181363.0
1672329600,0,2022-12-29 16:00:00,239.86,240.0,239.570007,239.729995,150619.0
1672329900,0,2022-12-29 16:05:00,239.75,240.0,239.369995,239.470001,185763.0
1672330200,0,2022-12-29 16:10:00,239.460006,239.550003,239.210006,239.330001,155262.0
1672330500,0,2022-12-29 16:15:00,239.320007,239.884994,239.270095,239.770095,198198.0
1672330800,0,2022-12-29 16:20:00,239.779998,239.830001,239.410003,239.570007,141302.0
1672331100,0,2022-12-29 16:25:00,239.559997,239.809997,239.520004,239.710006,143223.0
1672331400,0,2022-12-29 16:30:00,239.720001,240.375,239.710006,240.199996,360560.0
1672331700,0,2022-12-29 16:35:00,240.184997,240.270004,239.919998,240.199996,163483.0
1672332000,0,2022-12-29 16:40:00,240.199996,240.410003,240.149993,240.358306,175031.0
1672332300,0,2022-12-29 16:45:00,240.384994,240.570007,240.339996,240.460006,150872.0
1672332600,0,2022-12-29 16:50:00,240.449996,240.820007,240.429992,240.755096,132057.0
1672332900,0,2022-12-29 16:55:00,240.75,240.899993,240.699996,240.759994,168195.0
1672333200,0,2022-12-29 17:00:00,240.779998,240.899993,240.653594,240.726593,124658.0
1672333500,0,2022-12-29 17:05:00,240.720001,240.720001,240.529006,240.649993,123861.0
1672333800,0,2022-12-29 17:10:00,240.649993,240.770004,240.429992,240.470001,118166.0
1672334100,0,2022-12-29 17:15:00,240.449996,241.059997,240.399993,240.839996,227364.0
1672334400,0,2022-12-29 17:20:00,240.86,241.059997,240.809997,240.940002,136416.0
1672334700,0,2022-12-29 17:25:00,240.899993,241.020004,240.729995,240.945404,149374.0
1672335000,0,2022-12-29 17:30:00,240.940093,241.139999,240.780197,240.806793,203913.0
1672335300,0,2022-12-29 17:35:00,240.809997,240.830001,240.320007,240.440002,145102.0
1672335600,0,2022-12-29 17:40:00,240.460006,240.600006,240.336593,240.539993,127555.0
1672335900,0,2022-12-29 17:45:00,240.559997,240.559997,240.320007,240.350006,106610.0
1672336200,0,2022-12-29 17:50:00,240.36,240.660003,240.36,240.600006,112284.0
1672336500,0,2022-12-29 17:55:00,240.589996,240.779998,240.568298,240.570007,93179.0
1672336800,0,2022-12-29 18:00:00,240.570007,240.690002,240.419998,240.419998,115081.0
1672337100,0,2022-12-29 18:05:00,240.460006,240.520004,240.054992,240.190002,223775.0
1672337400,0,2022-12-29 18:10:00,240.139999,240.350006,240.139999,240.220001,184026.0
1672337700,0,2022-12-29 18:15:00,240.210006,240.5,240.074996,240.339996,178768.0
1672338000,0,2022-12-29 18:20:00,240.335006,240.5,240.139999,240.389999,147428.0
1672338300,0,2022-12-29 18:25:00,240.415496,240.679992,240.399993,240.536895,103953.0
1672338600,0,2022-12-29 18:30:00,240.529998,240.699996,240.330001,240.550094,109443.0
1672338900,0,2022-12-29 18:35:00,240.529998,240.661895,240.380004,240.639999,90167.0
1672339200,0,2022-12-29 18:40:00,240.660003,240.899993,240.619995,240.679992,140234.0
1672339500,0,2022-12-29 18:45:00,240.710006,240.800003,240.524993,240.759994,80039.0
1672339800,0,2022-12-29 18:50:00,240.770004,240.960006,240.600006,240.925292,99332.0
1672340100,0,2022-12-29 18:55:00,240.940002,241.149993,240.789993,241.051803,132062.0
1672340400,0,2022-12-29 19:00:00,241.050003,241.539993,241.033798,241.419998,224560.0
1672340700,0,2022-12-29 19:05:00,241.419998,241.5,241.100006,241.25,129003.0
1672341000,0,2022-12-29 19:10:00,241.240005,241.240005,240.979995,241.100006,134668.0
1672341300,0,2022-12-29 19:15:00,241.11,241.179992,240.950103,241.100006,132693.0
1672341600,0,2022-12-29 19:20:00,241.098007,241.330001,241.050003,241.314407,130889.0
1672341900,0,2022-12-29 19:25:00,241.315002,241.350006,241.010101,241.020004,129079.0
1672342200,0,2022-12-29 19:30:00,241.0,241.179702,240.870101,241.139999,144375.0
1672342500,0,2022-12-29 19:35:00,241.119995,241.314605,241.070007,241.270004,126541.0
1672342800,0,2022-12-29 19:40:00,241.259994,241.429992,241.220001,241.259994,138293.0
1672343100,0,2022-12-29 19:45:00,241.269699,241.380004,241.139999,241.210006,123224.0
1672343400,0,2022-12-29 19:50:00,241.220001,241.244995,240.979995,241.014999,222157.0
1672343700,0,2022-12-29 19:55:00,241.020004,241.070007,240.820007,240.880004,135588.0
1672344000,0,2022-12-29 20:00:00,240.869995,241.118194,240.839996,241.089996,216269.0
1672344300,0,2022-12-29 20:05:00,241.100006,241.229995,241.029998,241.199996,182739.0
1672344600,0,2022-12-29 20:10:00,241.190002,241.300003,240.889999,241.130004,226530.0
1672344900,0,2022-12-29 20:15:00,241.139999,241.169998,240.970001,241.100006,174139.0
1672345200,0,2022-12-29 20:20:00,241.089996,241.399993,241.065002,241.369995,157473.0
1672345500,0,2022-12-29 20:25:00,241.389999,241.429306,241.160003,241.279998,171122.0
1672345800,0,2022-12-29 20:30:00,241.279998,241.606094,241.25,241.550003,256233.0
1672346100,0,2022-12-29 20:35:00,241.552307,241.919998,241.470001,241.505004,313374.0
1672346400,0,2022-12-29 20:40:00,241.509994,241.570007,241.335006,241.520095,275766.0
1672346700,0,2022-12-29 20:45:00,241.520004,241.86,241.479995,241.794998,281224.0
1672347000,0,2022-12-29 20:50:00,241.800003,241.919998,241.36,241.475006,595224.0
1672347300,0,2022-12-29 20:55:00,241.460006,241.460006,240.820007,240.979995,971196.0
1672410600,0,2022-12-30 14:30:00,238.210006,238.940002,237.800003,238.526504,750025.0
1672410900,0,2022-12-30 14:35:00,238.520004,238.800003,238.029998,238.100006,272551.0
1672411200,0,2022-12-30 14:40:00,238.095703,238.300003,237.429992,238.059997,350508.0
1672411500,0,2022-12-30 14:45:00,238.059997,238.179992,236.660003,236.820007,453218.0
1672411800,0,2022-12-30 14:50:00,236.820007,237.350006,236.720001,237.240005,324584.0
1672412100,0,2022-12-30 14:55:00,237.240005,238.080001,237.169998,238.024993,252417.0
1672412400,0,2022-12-30 15:00:00,238.010101,238.175003,237.36,237.559997,244082.0
1672412700,0,2022-12-30 15:05:00,237.539993,237.580001,237.160003,237.246902,216581.0
1672413000,0,2022-12-30 15:10:00,237.279998,237.639999,237.259994,237.520004,156064.0
1672413300,0,2022-12-30 15:15:00,237.524993,238.381393,237.36,238.199996,212311.0
1672413600,0,2022-12-30 15:20:00,238.190093,238.36,237.889999,238.214996,175077.0
1672413900,0,2022-12-30 15:25:00,238.214996,238.25,237.550003,237.699996,188296.0
1672414200,0,2022-12-30 15:30:00,237.684997,237.690002,237.289993,237.600006,154252.0
1672414500,0,2022-12-30 15:35:00,237.61,237.919998,237.470001,237.789993,136986.0
1672414800,0,2022-12-30 15:40:00,237.809997,238.160003,237.690002,238.059997,210515.0
1672415100,0,2022-12-30 15:45:00,238.050003,239.029998,238.020095,238.919998,243897.0
1672415400,0,2022-12-30 15:50:00,238.889999,238.899993,238.149993,238.210006,188971.0
1672415700,0,2022-12-30 15:55:00,238.199996,238.309997,237.830001,237.990005,199526.0
1672416000,0,2022-12-30 16:00:00,237.990005,238.210006,237.815002,238.169998,147516.0
1672416300,0,2022-12-30 16:05:00,238.169998,238.399993,238.130004,238.330001,196294.0
1672416600,0,2022-12-30 16:10:00,238.320007,238.380004,237.847198,237.899993,170470.0
1672416900,0,2022-12-30 16:15:00,237.940002,238.059997,237.649993,237.779998,139082.0
1672417200,0,2022-12-30 16:20:00,237.789993,237.804992,237.5,237.579406,116476.0
1672417500,0,2022-12-30 16:25:00,237.580001,237.820007,237.529998,237.779998,162349.0
1672417800,0,2022-12-30 16:30:00,237.764999,238.289993,237.660095,238.210006,272667.0
1672418100,0,2022-12-30 16:35:00,238.220001,238.619995,238.100097,238.559997,128464.0
1672418400,0,2022-12-30 16:40:00,238.565002,238.75,238.36,238.462493,140831.0
1672418700,0,2022-12-30 16:45:00,238.479995,238.759994,238.320007,238.649993,128109.0
1672419000,0,2022-12-30 16:50:00,238.660003,238.660003,238.449996,238.5,88163.0
1672419300,0,2022-12-30 16:55:00,238.509994,238.949996,238.300003,238.866195,168179.0
1672419600,0,2022-12-30 17:00:00,238.86,238.889999,238.520004,238.520004,92570.0
1672419900,0,2022-12-30 17:05:00,238.5,238.580001,238.399993,238.514999,80786.0
1672420200,0,2022-12-30 17:10:00,238.509994,238.889999,238.509994,238.649993,125093.0
1672420500,0,2022-12-30 17:15:00,238.669998,239.190002,238.649993,238.970001,152762.0
1672420800,0,2022-12-30 17:20:00,238.964996,239.149993,238.850006,239.071502,98002.0
1672421100,0,2022-12-30 17:25:00,239.070007,239.169998,238.913497,239.050003,116090.0
1672421400,0,2022-12-30 17:30:00,239.050003,239.289993,238.970001,239.167495,130493.0
1672421700,0,2022-12-30 17:35:00,239.149993,239.389999,238.896606,238.914993,135686.0
1672422000,0,2022-12-30 17:40:00,238.929992,239.029998,238.820007,238.889999,129828.0
1672422300,0,2022-12-30 17:45:00,238.904998,239.100006,238.779998,238.8638,210288.0
1672422600,0,2022-12-30 17:50:00,238.876205,239.11,238.649993,238.679992,111698.0
1672422900,0,2022-12-30 17:55:00,238.6716,239.220001,238.644104,239.220001,114567.0
1672423200,0,2022-12-30 18:00:00,239.229995,239.240005,238.759994,238.899993,150402.0
1672423500,0,2022-12-30 18:05:00,238.899993,238.949996,238.699996,238.729995,110338.0
1672423800,0,2022-12-30 18:10:00,238.735,238.819595,238.633804,238.649993,92336.0
1672424100,0,2022-12-30 18:15:00,238.706802,238.706802,238.199996,238.279998,211472.0
1672424400,0,2022-12-30 18:20:00,238.259994,238.259994,237.539993,237.729995,267717.0
1672424700,0,2022-12-30 18:25:00,237.758407,237.960006,237.300003,237.919998,252583.0
1672425000,0,2022-12-30 18:30:00,237.910003,238.259994,237.820007,238.145004,207043.0
1672425300,0,2022-12-30 18:35:00,238.119995,238.330001,237.919998,237.979995,153282.0
1672425600,0,2022-12-30 18:40:00,237.971496,237.9738,237.759994,237.830001,128915.0
1672425900,0,2022-12-30 18:45:00,237.839996,237.86,237.600006,237.697402,121984.0
1672426200,0,2022-12-30 18:50:00,237.699996,237.919998,237.649993,237.901,130330.0
1672426500,0,2022-12-30 18:55:00,237.899993,237.899993,237.559997,237.589904,130177.0
1672426800,0,2022-12-30 19:00:00,237.61,237.660003,237.235,237.240005,172861.0
1672427100,0,2022-12-30 19:05:00,237.240005,237.330001,237.070007,237.100006,141738.0
1672427400,0,2022-12-30 19:10:00,237.080093,237.449996,237.029998,237.240005,141962.0
1672427700,0,2022-12-30 19:15:00,237.240005,237.240005,237.089996,237.149993,115606.0
1672428000,0,2022-12-30 19:20:00,237.149993,237.339996,237.070007,237.270004,112229.0
1672428300,0,2022-12-30 19:25:00,237.279998,237.600006,237.229995,237.559997,152966.0
1672428600,0,2022-12-30 19:30:00,237.559997,237.794998,237.529998,237.721298,189356.0
1672428900,0,2022-12-30 19:35:00,237.729995,237.740005,237.440002,237.585006,147481.0
1672429200,0,2022-12-30 19:40:00,237.580001,237.609893,237.399993,237.470001,94901.0
1672429500,0,2022-12-30 19:45:00,237.490005,237.645004,237.309997,237.369995,101722.0
1672429800,0,2022-12-30 19:50:00,237.36,237.770004,237.339996,237.690002,115688.0
1672430100,0,2022-12-30 19:55:00,237.679992,237.770004,237.509994,237.710006,127608.0
1672430400,0,2022-12-30 20:00:00,237.699996,238.389999,237.669998,238.160003,214721.0
1672430700,0,2022-12-30 20:05:00,238.139999,238.36,238.020004,238.244995,200033.0
1672431000,0,2022-12-30 20:10:00,238.240005,238.770004,238.179992,238.589996,244876.0
1672431300,0,2022-12-30 20:15:00,238.589996,239.020004,238.589996,238.630004,266992.0
1672431600,0,2022-12-30 20:20:00,238.630004,238.7341,238.384994,238.404998,173059.0
1672431900,0,2022-12-30 20:25:00,238.410003,238.425003,238.139999,238.179992,187419.0
1672432200,0,2022-12-30 20:30:00,238.190002,238.619995,238.065002,238.550003,315185.0
1672432500,0,2022-12-30 20:35:00,238.539993,238.630004,238.350006,238.561004,279627.0
1672432800,0,2022-12-30 20:40:00,238.550003,238.710006,238.440002,238.550003,263201.0
1672433100,0,2022-12-30 20:45:00,238.550003,239.36,238.490005,239.320007,406428.0
1672433400,0,2022-12-30 20:50:00,239.320007,239.720001,239.130004,239.339401,710469.0
1672433700,0,2022-12-30 20:55:00,239.320007,239.960006,239.190002,239.830001,1339253.0
1672756200,0,2023-01-03 14:30:00,243.080001,244.039993,241.699996,243.246704,1283300.0
1672756500,0,2023-01-03 14:35:00,243.259994,244.919998,242.490005,244.740005,626927.0
1672756800,0,2023-01-03 14:40:00,244.759994,245.75,244.339996,244.503005,680287.0
1672757100,0,2023-01-03 14:45:00,244.529998,244.740005,242.86,243.375,925426.0
1672757400,0,2023-01-03 14:50:00,243.36,243.559997,241.684997,241.945007,541650.0
1672757700,0,2023-01-03 14:55:00,241.929992,242.229995,241.25,241.25,320038.0
1672758000,0,2023-01-03 15:00:00,241.270004,241.820007,241.190002,241.350006,354874.0
1672758300,0,2023-01-03 15:05:00,241.369995,241.789993,241.031005,241.184997,334188.0
1672758600,0,2023-01-03 15:10:00,241.169998,241.240005,240.190002,240.289993,326146.0
1672758900,0,2023-01-03 15:15:00,240.300003,240.579605,239.789993,239.936996,309063.0
1672759200,0,2023-01-03 15:20:00,239.910003,240.175003,239.600006,239.940002,362744.0
1672759500,0,2023-01-03 15:25:00,239.899993,240.050003,239.340103,239.788101,272655.0
1672759800,0,2023-01-03 15:30:00,239.800003,239.800003,238.614898,238.820007,338582.0
1672760100,0,2023-01-03 15:35:00,238.830001,239.299392,238.830001,238.949996,235741.0
1672760400,0,2023-01-03 15:40:00,238.960006,239.479995,238.789993,238.809997,276591.0
1672760700,0,2023-01-03 15:45:00,238.820007,239.586593,238.779998,239.115005,234107.0
1672761000,0,2023-01-03 15:50:00,239.130004,239.179992,238.300003,238.335006,337167.0
1672761300,0,2023-01-03 15:55:00,238.350006,239.779998,238.350006,239.630004,230654.0
1672761600,0,2023-01-03 16:00:00,239.664993,239.830001,238.779998,238.830001,213533.0
1672761900,0,2023-01-03 16:05:00,238.830001,238.899993,237.820007,237.919998,430024.0
1672762200,0,2023-01-03 16:10:00,237.910003,238.179992,237.5,237.639999,257631.0
1672762500,0,2023-01-03 16:15:00,237.669998,238.199996,237.580001,238.080001,165881.0
1672762800,0,2023-01-03 16:20:00,238.080001,238.490005,237.800003,238.210006,169266.0
1672763100,0,2023-01-03 16:25:00,238.220001,238.449996,237.830001,238.36,169655.0
1672763400,0,2023-01-03 16:30:00,238.369995,238.369995,237.5,238.009994,204658.0
1672763700,0,2023-01-03 16:35:00,238.005004,238.570007,237.979995,238.380004,173082.0
1672764000,0,2023-01-03 16:40:00,238.410003,238.455001,237.990005,238.044998,189594.0
1672764300,0,2023-01-03 16:45:00,238.059997,238.25,237.774993,238.190002,403503.0
1672764600,0,2023-01-03 16:50:00,238.179992,238.369995,237.879699,238.089996,153562.0
1672764900,0,2023-01-03 16:55:00,238.119995,238.300003,237.899993,238.199996,154031.0
1672765200,0,2023-01-03 17:00:00,238.199996,238.36,238.0,238.100097,127097.0
1672765500,0,2023-01-03 17:05:00,238.096893,238.690002,238.0,238.429992,180670.0
1672765800,0,2023-01-03 17:10:00,238.419998,238.619995,238.199996,238.479995,149474.0
1672766100,0,2023-01-03 17:15:00,238.479995,238.5,237.948394,238.059997,135282.0
1672766400,0,2023-01-03 17:20:00,238.077896,238.399993,237.61,237.729995,182780.0
1672766700,0,2023-01-03 17:25:00,237.699996,238.240005,237.669998,238.1501,182664.0
1672767000,0,2023-01-03 17:30:00,238.179992,238.990005,238.160003,238.820007,181411.0
1672767300,0,2023-01-03 17:35:00,238.818206,238.970001,238.399993,238.440002,156154.0
1672767600,0,2023-01-03 17:40:00,238.429992,238.556594,238.190002,238.309997,123376.0
1672767900,0,2023-01-03 17:45:00,238.300003,238.335006,237.630004,237.839996,185599.0
1672768200,0,2023-01-03 17:50:00,237.869995,237.979995,237.779998,237.880004,126708.0
1672768500,0,2023-01-03 17:55:00,237.890502,238.380996,237.710006,238.169998,192776.0
1672768800,0,2023-01-03 18:00:00,238.149993,238.220001,237.86,237.990005,136411.0
1672769100,0,2023-01-03 18:05:00,238.014999,238.039993,237.710006,237.809997,715016.0
1672769400,0,2023-01-03 18:10:00,237.839996,238.179992,237.690093,237.778198,119304.0
1672769700,0,2023-01-03 18:15:00,237.830001,237.850006,237.580001,237.639999,183046.0
1672770000,0,2023-01-03 18:20:00,237.639999,237.729995,237.399993,237.619995,190171.0
1672770300,0,2023-01-03 18:25:00,237.615005,238.61,237.615005,238.440002,286152.0
1672770600,0,2023-01-03 18:30:00,238.449996,238.479995,238.160003,238.229995,133039.0
1672770900,0,2023-01-03 18:35:00,238.253906,238.470001,238.160003,238.220001,110564.0
1672771200,0,2023-01-03 18:40:00,238.229995,238.625,238.220001,238.419998,116729.0
1672771500,0,2023-01-03 18:45:00,238.389999,238.389999,238.050003,238.229995,100323.0
1672771800,0,2023-01-03 18:50:00,238.220001,238.75,238.050003,238.5699,143224.0
1672772100,0,2023-01-03 18:55:00,238.550003,238.619995,238.380004,238.570007,120287.0
1672772400,0,2023-01-03 19:00:00,238.630004,238.929992,238.399993,238.600006,150375.0
1672772700,0,2023-01-03 19:05:00,238.589996,238.920104,238.520004,238.86,119514.0
1672773000,0,2023-01-03 19:10:00,238.850006,238.902801,238.410003,238.720001,170044.0
1672773300,0,2023-01-03 19:15:00,238.740005,238.949996,238.520004,238.603103,151420.0
1672773600,0,2023-01-03 19:20:00,238.600006,238.710006,238.220001,238.300003,224250.0
1672773900,0,2023-01-03 19:25:00,238.279998,238.630004,238.229995,238.550003,96036.0
1672774200,0,2023-01-03 19:30:00,238.600006,238.651901,237.910003,238.160003,210876.0
1672774500,0,2023-01-03 19:35:00,238.160003,238.389999,238.119995,238.289993,151520.0
1672774800,0,2023-01-03 19:40:00,238.294998,238.970001,238.259994,238.929992,231348.0
1672775100,0,2023-01-03 19:45:00,238.949996,239.970001,238.899993,239.759994,533739.0
1672775400,0,2023-01-03 19:50:00,239.800003,239.839996,239.220001,239.539993,224464.0
1672775700,0,2023-01-03 19:55:00,239.529998,239.880004,239.25,239.439895,207466.0
1672776000,0,2023-01-03 20:00:00,239.440002,239.850494,239.240005,239.520202,253531.0
1672776300,0,2023-01-03 20:05:00,239.529998,239.660003,239.289993,239.440002,161342.0
1672776600,0,2023-01-03 20:10:00,239.455001,239.949996,239.419998,239.874496,218918.0
1672776900,0,2023-01-03 20:15:00,239.889999,240.380004,239.86,239.86,305626.0
1672777200,0,2023-01-03 20:20:00,239.850006,239.869995,239.289993,239.330001,282902.0
1672777500,0,2023-01-03 20:25:00,239.320007,239.649993,239.259994,239.449996,263811.0
1672777800,0,2023-01-03 20:30:00,239.470001,239.929992,239.399993,239.759994,251654.0
1672778100,0,2023-01-03 20:35:00,239.759994,239.914993,239.464996,239.618499,221565.0
1672778400,0,2023-01-03 20:40:00,239.604995,239.851303,239.369995,239.399993,268431.0
1672778700,0,2023-01-03 20:45:00,239.399993,239.720001,239.220001,239.550003,251966.0
1672779000,0,2023-01-03 20:50:00,239.580001,239.86,239.330001,239.740005,412987.0
1672779300,0,2023-01-03 20:55:00,239.740005,239.75,239.369995,239.539993,759317.0
1672842600,0,2023-01-04 14:30:00,232.274993,232.869995,229.11,229.539993,4106711.0
1672842900,0,2023-01-04 14:35:00,229.565002,230.600006,229.559997,230.139999,1168241.0
1672843200,0,2023-01-04 14:40:00,230.139999,230.919998,228.380004,228.560592,1318378.0
1672843500,0,2023-01-04 14:45:00,228.580001,229.320007,228.294998,229.089996,1144132.0
1672843800,0,2023-01-04 14:50:00,229.11,230.050003,229.039993,229.059906,728596.0
1672844100,0,2023-01-04 14:55:00,229.054992,229.389999,228.699996,229.009994,667180.0
1672844400,0,2023-01-04 15:00:00,228.979995,229.470001,227.389999,227.651397,1790830.0
1672844700,0,2023-01-04 15:05:00,227.660003,227.830001,226.589996,226.729995,1256281.0
1672845000,0,2023-01-04 15:10:00,226.745407,227.122802,226.0,227.070007,1162083.0
1672845300,0,2023-01-04 15:15:00,227.080001,227.320007,226.850006,227.0979,713489.0
1672845600,0,2023-01-04 15:20:00,227.100006,227.25,226.660003,226.830001,654746.0
1672845900,0,2023-01-04 15:25:00,226.835006,227.154998,226.5,227.149993,625537.0
1672846200,0,2023-01-04 15:30:00,227.139999,227.139999,226.264999,226.895004,706735.0
1672846500,0,2023-01-04 15:35:00,226.899993,227.229995,226.800003,226.979995,609736.0
1672846800,0,2023-01-04 15:40:00,226.960006,227.929992,226.720001,227.889999,582104.0
1672847100,0,2023-01-04 15:45:00,227.880004,228.581405,227.880004,228.395004,676456.0
1672847400,0,2023-01-04 15:50:00,228.440002,228.539993,227.580001,227.970001,505238.0
1672847700,0,2023-01-04 15:55:00,227.970001,228.0,227.354995,227.580001,453958.0
1672848000,0,2023-01-04 16:00:00,227.554992,227.639999,226.785003,226.910003,528209.0
1672848300,0,2023-01-04 16:05:00,226.899993,227.130004,226.729995,226.839996,447172.0
1672848600,0,2023-01-04 16:10:00,226.830001,227.720001,226.75,227.669998,523720.0
1672848900,0,2023-01-04 16:15:00,227.690002,227.820205,227.070098,227.490005,497228.0
1672849200,0,2023-01-04 16:20:00,227.490005,227.879898,227.369995,227.470001,957848.0
1672849500,0,2023-01-04 16:25:00,227.470001,228.289993,227.307006,228.132293,440987.0
1672849800,0,2023-01-04 16:30:00,228.169998,229.052505,228.169998,228.869995,736952.0
1672850100,0,2023-01-04 16:35:00,228.890899,229.673706,228.820007,229.376907,732831.0
1672850400,0,2023-01-04 16:40:00,229.380004,229.799896,229.345001,229.699996,514353.0
1672850700,0,2023-01-04 16:45:00,229.690002,229.710006,229.080001,229.119995,406590.0
1672851000,0,2023-01-04 16:50:00,229.11,229.509902,228.960006,229.289993,364972.0
1672851300,0,2023-01-04 16:55:00,229.289993,229.529998,228.800003,228.850006,514622.0
1672851600,0,2023-01-04 17:00:00,228.86,229.020004,228.550003,228.830001,442769.0
1672851900,0,2023-01-04 17:05:00,228.839996,228.839996,228.36,228.529998,418759.0
1672852200,0,2023-01-04 17:10:00,228.514999,229.119995,228.5,229.116104,297794.0
1672852500,0,2023-01-04 17:15:00,229.119995,229.580001,229.086105,229.419998,376517.0
1672852800,0,2023-01-04 17:20:00,229.369995,229.759994,229.190002,229.639999,324770.0
1672853100,0,2023-01-04 17:25:00,229.649993,229.649993,229.009994,229.014999,301804.0
1672853400,0,2023-01-04 17:30:00,229.014999,229.2583,228.979995,229.181594,238666.0
1672853700,0,2023-01-04 17:35:00,229.149993,229.649993,229.059997,229.647003,243166.0
1672854000,0,2023-01-04 17:40:00,229.649993,229.649993,229.220001,229.380004,243868.0
1672854300,0,2023-01-04 17:45:00,229.369995,229.440002,229.009994,229.259994,248923.0
1672854600,0,2023-01-04 17:50:00,229.25,229.330001,228.809997,228.919998,250005.0
1672854900,0,2023-01-04 17:55:00,228.919998,228.919998,227.960006,227.970001,474236.0
1672855200,0,2023-01-04 18:00:00,227.970001,227.979995,227.412002,227.710006,426887.0
1672855500,0,2023-01-04 18:05:00,227.720001,227.809799,227.520004,227.705001,271553.0
1672855800,0,2023-01-04 18:10:00,227.690002,228.149993,227.630004,228.149993,295963.0
1672856100,0,2023-01-04 18:15:00,228.160003,228.649993,228.130004,228.634002,291013.0
1672856400,0,2023-01-04 18:20:00,228.639999,228.720001,228.455001,228.529998,212074.0
1672856700,0,2023-01-04 18:25:00,228.539901,228.949996,228.521697,228.854995,209713.0
1672857000,0,2023-01-04 18:30:00,228.854995,229.0307,228.779998,228.949996,250676.0
1672857300,0,2023-01-04 18:35:00,228.949996,229.139999,228.869995,229.11,229187.0
1672857600,0,2023-01-04 18:40:00,229.11,229.190002,228.889999,229.0,270859.0
1672857900,0,2023-01-04 18:45:00,229.009994,229.039993,228.460006,228.619903,204072.0
1672858200,0,2023-01-04 18:50:00,228.61,228.710006,228.550003,228.639495,178482.0
1672858500,0,2023-01-04 18:55:00,228.619995,228.86,228.229995,228.570007,248372.0
1672858800,0,2023-01-04 19:00:00,228.615005,229.429992,226.580001,227.324996,850742.0
1672859100,0,2023-01-04 19:05:00,227.380004,228.369995,227.039993,227.169998,457042.0
1672859400,0,2023-01-04 19:10:00,227.175003,227.699996,226.949996,227.639999,324325.0
1672859700,0,2023-01-04 19:15:00,227.619995,228.589996,227.600006,228.259994,509140.0
1672860000,0,2023-01-04 19:20:00,228.25,228.330001,227.050003,227.279998,304575.0
1672860300,0,2023-01-04 19:25:00,227.244995,227.270004,226.050003,226.160003,497177.0
1672860600,0,2023-01-04 19:30:00,226.160003,226.619995,225.960006,226.509002,496440.0
1672860900,0,2023-01-04 19:35:00,226.505905,226.809997,226.410003,226.705001,332559.0
1672861200,0,2023-01-04 19:40:00,226.690002,227.389999,226.524993,227.005004,486079.0
1672861500,0,2023-01-04 19:45:00,227.014999,227.270004,226.830001,226.970001,278125.0
1672861800,0,2023-01-04 19:50:00,226.949996,227.509994,226.720001,227.300003,320786.0
1672862100,0,2023-01-04 19:55:00,227.289993,228.3311,227.288406,228.11,468737.0
1672862400,0,2023-01-04 20:00:00,228.119995,228.839996,228.054992,228.537704,393333.0
1672862700,0,2023-01-04 20:05:00,228.559997,228.589996,227.960006,228.229995,306042.0
1672863000,0,2023-01-04 20:10:00,228.229995,228.440002,227.942001,228.169998,382767.0
1672863300,0,2023-01-04 20:15:00,228.160003,228.5,228.070007,228.169998,396359.0
1672863600,0,2023-01-04 20:20:00,228.179992,228.309997,227.690002,227.889999,305471.0
1672863900,0,2023-01-04 20:25:00,227.889999,228.270004,227.619995,227.669998,366957.0
1672864200,0,2023-01-04 20:30:00,227.649993,227.649993,227.199996,227.309997,505686.0
1672864500,0,2023-01-04 20:35:00,227.309997,227.309997,226.649993,226.865005,444429.0
1672864800,0,2023-01-04 20:40:00,226.869995,226.929992,226.539993,226.740005,482547.0
1672865100,0,2023-01-04 20:45:00,226.729995,227.309997,226.580001,227.309997,493257.0
1672865400,0,2023-01-04 20:50:00,227.289993,228.389999,227.289993,228.25,944275.0
1672865700,0,2023-01-04 20:55:00,228.240005,229.350006,228.240005,229.079696,2218896.0
1672929000,0,2023-01-05 14:30:00,227.199996,227.550003,224.779998,225.460006,2007352.0
1672929300,0,2023-01-05 14:35:00,225.460006,225.940002,224.509994,224.940002,909259.0
1672929600,0,2023-01-05 14:40:00,224.949996,224.990005,223.710006,224.656692,1068494.0
1672929900,0,2023-01-05 14:45:00,224.675003,224.679992,223.669998,223.740005,707836.0
1672930200,0,2023-01-05 14:50:00,223.779998,224.850006,223.729995,224.820007,658972.0
1672930500,0,2023-01-05 14:55:00,224.809997,225.350006,224.619995,225.11,537290.0
1672930800,0,2023-01-05 15:00:00,225.119995,225.820007,224.910003,225.11,550360.0
1672931100,0,2023-01-05 15:05:00,225.130004,226.220001,224.429992,225.279998,729756.0
1672931400,0,2023-01-05 15:10:00,225.240005,225.839996,224.839996,225.059997,571328.0
1672931700,0,2023-01-05 15:15:00,225.059997,225.220001,224.669998,225.099899,587785.0
1672932000,0,2023-01-05 15:20:00,225.059997,225.410003,224.460006,224.899993,490906.0
1672932300,0,2023-01-05 15:25:00,224.899993,225.384994,224.580001,225.11,320805.0
1672932600,0,2023-01-05 15:30:00,225.145996,225.233398,224.460006,224.550003,313656.0
1672932900,0,2023-01-05 15:35:00,224.550003,224.550003,223.960006,223.970001,577882.0
1672933200,0,2023-01-05 15:40:00,223.970001,224.710006,223.940002,224.520004,338655.0
1672933500,0,2023-01-05 15:45:00,224.539993,224.624206,223.970001,224.130004,313230.0
1672933800,0,2023-01-05 15:50:00,224.139999,224.322006,223.839996,224.300003,426676.0
1672934100,0,2023-01-05 15:55:00,224.300003,224.479995,224.039993,224.199996,326381.0
1672934400,0,2023-01-05 16:00:00,224.190002,224.36,224.009902,224.25,316422.0
1672934700,0,2023-01-05 16:05:00,224.25,224.36,223.880004,224.100006,269160.0
1672935000,0,2023-01-05 16:10:00,224.139999,224.779998,224.076599,224.25,297737.0
1672935300,0,2023-01-05 16:15:00,224.259902,224.479995,224.050003,224.130004,229562.0
1672935600,0,2023-01-05 16:20:00,224.119995,224.25,223.649993,223.729995,356503.0
1672935900,0,2023-01-05 16:25:00,223.725006,224.020004,223.720001,223.914993,331296.0
1672936200,0,2023-01-05 16:30:00,223.899993,223.979995,223.580001,223.589996,335759.0
1672936500,0,2023-01-05 16:35:00,223.600006,223.979904,223.5,223.589996,320604.0
1672936800,0,2023-01-05 16:40:00,223.570007,223.940002,223.539993,223.669998,361114.0
1672937100,0,2023-01-05 16:45:00,223.669998,223.940002,223.350006,223.505004,460434.0
1672937400,0,2023-01-05 16:50:00,223.519897,223.919998,223.479995,223.559997,360038.0
1672937700,0,2023-01-05 16:55:00,223.570007,223.800003,223.080001,223.104995,351698.0
1672938000,0,2023-01-05 17:00:00,223.11,223.5,223.080001,223.193496,352142.0
1672938300,0,2023-01-05 17:05:00,223.190002,223.649993,223.020004,223.350006,341235.0
1672938600,0,2023-01-05 17:10:00,223.339996,223.349899,222.960006,223.059997,325490.0
1672938900,0,2023-01-05 17:15:00,223.059997,223.11,222.600006,222.669998,412036.0
1672939200,0,2023-01-05 17:20:00,222.672698,223.149993,222.649993,223.11,347127.0
1672939500,0,2023-01-05 17:25:00,223.119995,223.36,222.960006,223.119003,302468.0
1672939800,0,2023-01-05 17:30:00,223.100006,223.600006,223.080001,223.488204,405646.0
1672940100,0,2023-01-05 17:35:00,223.5,223.669998,223.009994,223.11,279481.0
1672940400,0,2023-01-05 17:40:00,223.115005,223.149993,222.809997,222.910003,238125.0
1672940700,0,2023-01-05 17:45:00,222.904998,222.960006,222.625,222.660003,253404.0
1672941000,0,2023-01-05 17:50:00,222.660003,222.759994,222.479995,222.535003,213766.0
1672941300,0,2023-01-05 17:55:00,222.529998,222.580001,222.240005,222.240005,372118.0
1672941600,0,2023-01-05 18:00:00,222.259994,222.320007,222.050003,222.11,316563.0
1672941900,0,2023-01-05 18:05:00,222.119995,222.457,222.11,222.300003,295489.0
1672942200,0,2023-01-05 18:10:00,222.280395,222.280395,221.818298,221.823394,531675.0
1672942500,0,2023-01-05 18:15:00,221.820007,221.949996,221.760192,221.865005,336040.0
1672942800,0,2023-01-05 18:20:00,221.869995,223.220001,221.869995,222.937301,741529.0
1672943100,0,2023-01-05 18:25:00,222.940002,223.300003,222.699996,222.769897,600586.0
1672943400,0,2023-01-05 18:30:00,222.779998,223.289993,222.779998,223.160003,487616.0
1672943700,0,2023-01-05 18:35:00,223.160003,223.399993,222.899993,223.149993,399176.0
1672944000,0,2023-01-05 18:40:00,223.149993,223.369995,222.960006,223.130004,302214.0
1672944300,0,2023-01-05 18:45:00,223.130004,223.729995,223.039993,223.279998,473279.0
1672944600,0,2023-01-05 18:50:00,223.279998,223.667694,223.11,223.570007,292826.0
1672944900,0,2023-01-05 18:55:00,223.559997,223.740005,223.36,223.570007,397776.0
1672945200,0,2023-01-05 19:00:00,223.580001,223.770004,223.339996,223.350006,294121.0
1672945500,0,2023-01-05 19:05:00,223.369995,223.770004,223.369995,223.720001,151956.0
1672945800,0,2023-01-05 19:10:00,223.720001,223.839996,223.029998,223.069,429332.0
1672946100,0,2023-01-05 19:15:00,223.070007,223.520004,223.070007,223.455001,233879.0
1672946400,0,2023-01-05 19:20:00,223.470001,223.509994,223.274993,223.429992,245159.0
1672946700,0,2023-01-05 19:25:00,223.419998,223.61,223.190002,223.252899,242206.0
1672947000,0,2023-01-05 19:30:00,223.25,223.669998,223.240005,223.425003,320734.0
1672947300,0,2023-01-05 19:35:00,223.410003,224.279998,223.320007,224.039993,583523.0
1672947600,0,2023-01-05 19:40:00,224.050003,224.240005,223.919998,224.035003,250297.0
1672947900,0,2023-01-05 19:45:00,224.020004,224.679992,223.993392,224.470001,445687.0
1672948200,0,2023-01-05 19:50:00,224.479995,224.639999,224.399993,224.559997,295784.0
1672948500,0,2023-01-05 19:55:00,224.550003,224.649993,224.240005,224.279998,742402.0
1672948800,0,2023-01-05 20:00:00,224.289993,224.294998,223.830001,223.949905,337611.0
1672949100,0,2023-01-05 20:05:00,223.949996,223.949996,223.529998,223.549896,266801.0
1672949400,0,2023-01-05 20:10:00,223.550003,223.600006,223.259994,223.389999,305619.0
1672949700,0,2023-01-05 20:15:00,223.399993,223.539993,223.100006,223.209899,314969.0
1672950000,0,2023-01-05 20:20:00,223.199996,223.259994,222.929992,223.044998,326382.0
1672950300,0,2023-01-05 20:25:00,223.039993,223.050003,222.850006,222.875,349697.0
1672950600,0,2023-01-05 20:30:00,222.880004,222.910003,222.654998,222.729995,330932.0
1672950900,0,2023-01-05 20:35:00,222.729995,222.910003,222.690002,222.760498,293688.0
1672951200,0,2023-01-05 20:40:00,222.759994,222.820007,222.229995,222.345001,489503.0
1672951500,0,2023-01-05 20:45:00,222.346405,222.589996,222.160003,222.320007,551953.0
1672951800,0,2023-01-05 20:50:00,222.330001,222.330001,221.839996,221.925003,977761.0
1672952100,0,2023-01-05 20:55:00,221.929992,222.559997,221.929992,222.270004,1399207.0
1673015400,0,2023-01-06 14:30:00,223.0,223.380004,220.880004,223.059997,2593920.0
1673015700,0,2023-01-06 14:35:00,223.070007,223.649993,221.11,221.309997,1206184.0
1673016000,0,2023-01-06 14:40:00,221.300003,221.720001,219.720001,219.910003,1058254.0
1673016300,0,2023-01-06 14:45:00,219.910003,220.710006,219.550003,219.794998,921080.0
1673016600,0,2023-01-06 14:50:00,219.809997,220.070007,219.350006,219.970001,972563.0
1673016900,0,2023-01-06 14:55:00,219.919998,220.354995,219.770004,220.014999,698041.0
1673017200,0,2023-01-06 15:00:00,220.100006,221.600006,220.054992,220.300003,1045765.0
1673017500,0,2023-01-06 15:05:00,220.330001,221.5,220.0,220.899993,819479.0
1673017800,0,2023-01-06 15:10:00,220.910003,221.580001,220.759994,221.25,514834.0
1673018100,0,2023-01-06 15:15:00,221.289993,222.464996,221.285003,222.070007,573296.0
1673018400,0,2023-01-06 15:20:00,222.100006,222.229995,221.130004,221.61,435781.0
1673018700,0,2023-01-06 15:25:00,221.649993,221.705001,221.130004,221.395004,444935.0
1673019000,0,2023-01-06 15:30:00,221.410003,222.399993,221.300003,222.389999,434664.0
1673019300,0,2023-01-06 15:35:00,222.384994,223.149993,222.320007,222.929992,470796.0
1673019600,0,2023-01-06 15:40:00,222.929992,223.169998,222.25,222.354995,450449.0
1673019900,0,2023-01-06 15:45:00,222.369995,223.0,222.050003,222.940002,474407.0
1673020200,0,2023-01-06 15:50:00,222.970001,223.089996,222.630004,222.925003,311271.0
1673020500,0,2023-01-06 15:55:00,222.910003,223.130004,222.574996,222.820007,434643.0
1673020800,0,2023-01-06 16:00:00,222.850006,223.100006,222.619995,222.929992,601043.0
1673021100,0,2023-01-06 16:05:00,222.940002,223.350006,222.660003,223.160003,414893.0
1673021400,0,2023-01-06 16:10:00,223.179992,223.190002,222.449996,222.509994,335444.0
1673021700,0,2023-01-06 16:15:00,222.509994,222.75,222.050003,222.25,434907.0
1673022000,0,2023-01-06 16:20:00,222.255004,222.800003,222.184005,222.75,315644.0
1673022300,0,2023-01-06 16:25:00,222.769699,222.769699,222.119995,222.259994,285062.0
1673022600,0,2023-01-06 16:30:00,222.270004,222.339996,221.86,222.25,397326.0
1673022900,0,2023-01-06 16:35:00,222.25,222.587997,222.195007,222.5652,259492.0
1673023200,0,2023-01-06 16:40:00,222.559997,222.639999,222.11,222.149993,261068.0
1673023500,0,2023-01-06 16:45:00,222.149993,222.690002,222.050003,222.645004,342132.0
1673023800,0,2023-01-06 16:50:00,222.645004,223.460006,222.639999,223.240005,401565.0
1673024100,0,2023-01-06 16:55:00,223.25,223.410003,222.839996,222.904006,312424.0
1673024400,0,2023-01-06 17:00:00,222.904998,223.029998,222.699996,222.75,302614.0
1673024700,0,2023-01-06 17:05:00,222.75,222.970001,222.610107,222.839996,288526.0
1673025000,0,2023-01-06 17:10:00,222.850006,223.0699,222.759994,222.839996,281003.0
1673025300,0,2023-01-06 17:15:00,222.86,223.020004,222.460006,222.960098,376040.0
1673025600,0,2023-01-06 17:20:00,222.970001,223.061004,222.479995,222.570007,322988.0
1673025900,0,2023-01-06 17:25:00,222.589996,222.979995,222.589996,222.744995,223106.0
1673026200,0,2023-01-06 17:30:00,222.75,222.970001,222.179992,222.184997,352758.0
1673026500,0,2023-01-06 17:35:00,222.184997,222.320007,221.919998,222.307006,369006.0
1673026800,0,2023-01-06 17:40:00,222.300003,222.339996,221.960006,222.220001,201504.0
1673027100,0,2023-01-06 17:45:00,222.240005,222.399993,222.100006,222.177307,188107.0
1673027400,0,2023-01-06 17:50:00,222.179992,222.210006,221.929992,222.160003,209384.0
1673027700,0,2023-01-06 17:55:00,222.149993,222.380004,221.909896,222.338104,203822.0
1673028000,0,2023-01-06 18:00:00,222.320007,222.720001,222.289993,222.680099,241304.0
1673028300,0,2023-01-06 18:05:00,222.710006,222.910003,222.669998,222.759994,169049.0
1673028600,0,2023-01-06 18:10:00,222.759994,223.130004,222.61,222.798294,356599.0
1673028900,0,2023-01-06 18:15:00,222.809997,222.830001,222.490005,222.507507,258973.0
1673029200,0,2023-01-06 18:20:00,222.514205,222.869995,222.5,222.589996,274590.0
1673029500,0,2023-01-06 18:25:00,222.595001,222.949996,222.470001,222.875,175503.0
1673029800,0,2023-01-06 18:30:00,222.889999,223.479904,222.889999,223.441192,248138.0
1673030100,0,2023-01-06 18:35:00,223.440093,223.5,223.199996,223.440093,274589.0
1673030400,0,2023-01-06 18:40:00,223.440002,223.990005,223.419998,223.779998,391650.0
1673030700,0,2023-01-06 18:45:00,223.820007,223.919998,223.639999,223.871307,240800.0
1673031000,0,2023-01-06 18:50:00,223.879898,223.910003,223.699996,223.839996,242676.0
1673031300,0,2023-01-06 18:55:00,223.830001,224.119995,223.75,224.039993,346317.0
1673031600,0,2023-01-06 19:00:00,224.039993,224.335998,223.949996,224.309997,313745.0
1673031900,0,2023-01-06 19:05:00,224.309997,224.410003,224.009994,224.350006,395453.0
1673032200,0,2023-01-06 19:10:00,224.350006,224.949996,224.335006,224.687896,419591.0
1673032500,0,2023-01-06 19:15:00,224.690002,225.059997,224.619995,224.935394,806314.0
1673032800,0,2023-01-06 19:20:00,224.929992,225.669998,224.929992,225.669998,495890.0
1673033100,0,2023-01-06 19:25:00,225.669998,225.720001,225.240005,225.606597,483860.0
1673033400,0,2023-01-06 19:30:00,225.619995,225.649993,225.097,225.205001,455380.0
1673033700,0,2023-01-06 19:35:00,225.210006,225.289993,224.940002,225.235,426927.0
1673034000,0,2023-01-06 19:40:00,225.229995,225.240005,224.929992,224.975494,372513.0
1673034300,0,2023-01-06 19:45:00,224.990005,225.270004,224.710006,225.236892,372593.0
1673034600,0,2023-01-06 19:50:00,225.25,225.690002,225.230102,225.690002,413357.0
1673034900,0,2023-01-06 19:55:00,225.669998,225.699996,225.330001,225.440002,333928.0
1673035200,0,2023-01-06 20:00:00,225.440002,225.760101,225.369995,225.509994,446047.0
1673035500,0,2023-01-06 20:05:00,225.520004,225.720001,225.5,225.630004,346343.0
1673035800,0,2023-01-06 20:10:00,225.620407,225.630004,225.279998,225.539993,622977.0
1673036100,0,2023-01-06 20:15:00,225.539993,225.699996,225.345001,225.419998,368959.0
1673036400,0,2023-01-06 20:20:00,225.410003,225.410003,225.059997,225.309997,394409.0
1673036700,0,2023-01-06 20:25:00,225.300003,225.369995,225.020004,225.11,294816.0
1673037000,0,2023-01-06 20:30:00,225.100006,225.539993,225.070007,225.339996,460412.0
1673037300,0,2023-01-06 20:35:00,225.350006,225.404998,224.990005,225.309494,399102.0
1673037600,0,2023-01-06 20:40:00,225.300003,225.544998,225.149993,225.149993,375849.0
1673037900,0,2023-01-06 20:45:00,225.139999,225.350006,225.089996,225.11,478034.0
1673038200,0,2023-01-06 20:50:00,225.100006,225.139999,224.589996,224.820007,949986.0
1673038500,0,2023-01-06 20:55:00,224.800003,225.300003,224.690002,224.869995,2003398.0
1673274600,0,2023-01-09 14:30:00,226.449996,227.899993,226.438903,227.199996,2028431.0
1673274900,0,2023-01-09 14:35:00,227.169998,227.75,226.809997,227.574996,565148.0
1673275200,0,2023-01-09 14:40:00,227.5746,227.639999,226.410003,227.595001,454168.0
1673275500,0,2023-01-09 14:45:00,227.580001,228.041198,227.550003,227.929992,363504.0
1673275800,0,2023-01-09 14:50:00,227.960006,229.039993,227.699996,228.580001,486944.0
1673276100,0,2023-01-09 14:55:00,228.589996,229.050003,228.414993,228.970001,316384.0
1673276400,0,2023-01-09 15:00:00,228.979995,229.331405,228.679992,229.170806,376253.0
1673276700,0,2023-01-09 15:05:00,229.175003,229.199996,228.779998,228.839599,362440.0
1673277000,0,2023-01-09 15:10:00,228.809997,229.190002,228.171997,228.289993,346232.0
1673277300,0,2023-01-09 15:15:00,228.229995,228.839996,228.229995,228.75,247366.0
1673277600,0,2023-01-09 15:20:00,228.720001,229.089996,228.350006,228.61,263400.0
1673277900,0,2023-01-09 15:25:00,228.619995,229.0,228.520004,228.925003,269804.0
1673278200,0,2023-01-09 15:30:00,228.949996,229.380004,228.895599,229.100006,377890.0
1673278500,0,2023-01-09 15:35:00,229.11,229.848693,229.080001,229.841506,436282.0
1673278800,0,2023-01-09 15:40:00,229.830001,230.229995,229.560104,229.919998,481889.0
1673279100,0,2023-01-09 15:45:00,229.929992,230.199996,229.820007,230.090194,333651.0
1673279400,0,2023-01-09 15:50:00,230.095001,230.199996,229.820007,229.966094,254118.0
1673279700,0,2023-01-09 15:55:00,229.949996,230.0,229.391098,229.489898,247252.0
1673280000,0,2023-01-09 16:00:00,229.490005,230.199996,229.490005,230.190002,243242.0
1673280300,0,2023-01-09 16:05:00,230.179992,230.740005,230.039993,230.632003,372181.0
1673280600,0,2023-01-09 16:10:00,230.630096,230.899993,230.520004,230.880004,323725.0
1673280900,0,2023-01-09 16:15:00,230.899993,231.236602,230.479995,230.479995,332556.0
1673281200,0,2023-01-09 16:20:00,230.460006,230.899993,230.410003,230.468002,319629.0
1673281500,0,2023-01-09 16:25:00,230.470001,230.612503,230.419998,230.529998,307585.0
1673281800,0,2023-01-09 16:30:00,230.529998,230.75,230.199996,230.229995,399643.0
1673282100,0,2023-01-09 16:35:00,230.229995,230.660003,230.220001,230.410003,229749.0
1673282400,0,2023-01-09 16:40:00,230.410003,230.556304,230.330001,230.490005,158066.0
1673282700,0,2023-01-09 16:45:00,230.5,230.639999,230.210006,230.429992,209363.0
1673283000,0,2023-01-09 16:50:00,230.429992,230.699996,230.309997,230.589996,227575.0
1673283300,0,2023-01-09 16:55:00,230.580001,230.589996,230.25,230.330001,194444.0
1673283600,0,2023-01-09 17:00:00,230.330001,230.36,230.059997,230.235,188649.0
1673283900,0,2023-01-09 17:05:00,230.239898,230.404998,230.020004,230.404998,206738.0
1673284200,0,2023-01-09 17:10:00,230.399993,230.710006,230.395004,230.660003,318771.0
1673284500,0,2023-01-09 17:15:00,230.660003,230.710006,230.380004,230.559997,203396.0
1673284800,0,2023-01-09 17:20:00,230.559997,230.889999,230.559997,230.789993,259857.0
1673285100,0,2023-01-09 17:25:00,230.784194,230.919998,230.675003,230.824996,216911.0
1673285400,0,2023-01-09 17:30:00,230.826797,230.839996,230.604995,230.619995,186155.0
1673285700,0,2023-01-09 17:35:00,230.625,230.75,230.369995,230.589996,229059.0
1673286000,0,2023-01-09 17:40:00,230.600006,230.615005,230.160003,230.169998,172043.0
1673286300,0,2023-01-09 17:45:00,230.164993,230.6268,230.149993,230.440002,181580.0
1673286600,0,2023-01-09 17:50:00,230.440002,230.729995,230.380004,230.729995,118565.0
1673286900,0,2023-01-09 17:55:00,230.729995,230.839996,230.630004,230.729995,167932.0
1673287200,0,2023-01-09 18:00:00,230.720001,230.940002,230.550003,230.559997,186599.0
1673287500,0,2023-01-09 18:05:00,230.550003,230.859893,230.550003,230.699996,163775.0
1673287800,0,2023-01-09 18:10:00,230.699996,230.845001,230.580001,230.838806,136539.0
1673288100,0,2023-01-09 18:15:00,230.824996,230.889999,230.649993,230.733306,192565.0
1673288400,0,2023-01-09 18:20:00,230.725006,230.835006,230.595001,230.667999,155238.0
1673288700,0,2023-01-09 18:25:00,230.660003,230.660003,230.460006,230.566696,129298.0
1673289000,0,2023-01-09 18:30:00,230.559997,230.570007,230.175003,230.259994,154827.0
1673289300,0,2023-01-09 18:35:00,230.255004,230.257095,229.577606,229.940002,305170.0
1673289600,0,2023-01-09 18:40:00,229.929992,229.975006,229.029998,229.134994,307953.0
1673289900,0,2023-01-09 18:45:00,229.119995,229.130004,228.720001,228.990005,294178.0
1673290200,0,2023-01-09 18:50:00,229.0,229.199996,228.770095,229.059997,206053.0
1673290500,0,2023-01-09 18:55:00,229.059997,229.270004,228.820007,229.177398,159816.0
1673290800,0,2023-01-09 19:00:00,229.160003,229.690002,229.139999,229.498992,186634.0
1673291100,0,2023-01-09 19:05:00,229.5,229.630004,228.850006,229.61,244395.0
1673291400,0,2023-01-09 19:10:00,229.600006,229.779998,229.339996,229.559997,189372.0
1673291700,0,2023-01-09 19:15:00,229.539993,229.740005,229.36,229.729995,154075.0
1673292000,0,2023-01-09 19:20:00,229.720001,229.979995,229.690002,229.779998,171085.0
1673292300,0,2023-01-09 19:25:00,229.789993,229.86,229.25,229.600006,160669.0
1673292600,0,2023-01-09 19:30:00,229.61,229.774093,229.210006,229.350006,187239.0
1673292900,0,2023-01-09 19:35:00,229.309997,229.36,228.880004,229.020004,133615.0
1673293200,0,2023-01-09 19:40:00,229.009994,229.130004,228.770004,228.970001,154913.0
1673293500,0,2023-01-09 19:45:00,228.940002,229.020004,228.550003,228.699996,205305.0
1673293800,0,2023-01-09 19:50:00,228.729995,228.830001,228.539993,228.669998,174544.0
1673294100,0,2023-01-09 19:55:00,228.669998,228.669998,227.774993,227.919998,355403.0
1673294400,0,2023-01-09 20:00:00,227.940002,228.139999,227.830001,228.100006,317355.0
1673294700,0,2023-01-09 20:05:00,228.104995,228.210006,227.720001,228.005004,215913.0
1673295000,0,2023-01-09 20:10:00,228.0,228.020004,227.490005,227.5,237849.0
1673295300,0,2023-01-09 20:15:00,227.535003,227.75,227.440002,227.61,186722.0
1673295600,0,2023-01-09 20:20:00,227.619903,228.0,227.550003,227.669998,213791.0
1673295900,0,2023-01-09 20:25:00,227.630004,227.770004,227.449996,227.479995,202455.0
1673296200,0,2023-01-09 20:30:00,227.5,227.565994,226.880004,227.339996,357116.0
1673296500,0,2023-01-09 20:35:00,227.339996,227.440002,227.057495,227.089996,206329.0
1673296800,0,2023-01-09 20:40:00,227.100006,227.729995,227.020004,227.729995,370363.0
1673297100,0,2023-01-09 20:45:00,227.740005,227.759994,226.940002,227.199996,367843.0
1673297400,0,2023-01-09 20:50:00,227.229995,227.490005,226.980194,227.130004,531336.0
1673297700,0,2023-01-09 20:55:00,227.130004,227.199996,226.770004,227.149993,922723.0
1673361000,0,2023-01-10 14:30:00,227.755004,230.970001,227.61,230.479995,1797794.0
1673361300,0,2023-01-10 14:35:00,230.479995,230.690002,229.740005,229.970001,580515.0
1673361600,0,2023-01-10 14:40:00,230.024398,230.279998,229.410003,229.669998,515042.0
1673361900,0,2023-01-10 14:45:00,229.639694,229.966293,228.289993,229.429992,579640.0
1673362200,0,2023-01-10 14:50:00,229.449996,230.300003,228.470001,230.210006,506063.0
1673362500,0,2023-01-10 14:55:00,230.229995,230.589996,229.539993,229.899993,472925.0
1673362800,0,2023-01-10 15:00:00,229.899993,230.130004,229.369995,230.009994,383749.0
1673363100,0,2023-01-10 15:05:00,230.050003,230.279998,229.809997,229.975006,358547.0
1673363400,0,2023-01-10 15:10:00,229.979995,230.979995,229.889999,230.479995,485072.0
1673363700,0,2023-01-10 15:15:00,230.509994,231.309997,230.470001,230.690002,476319.0
1673364000,0,2023-01-10 15:20:00,230.679992,230.737106,229.880004,230.220001,331055.0
1673364300,0,2023-01-10 15:25:00,230.229995,230.580001,229.070007,229.350006,344075.0
1673364600,0,2023-01-10 15:30:00,229.355499,229.355499,228.009994,228.134994,551880.0
1673364900,0,2023-01-10 15:35:00,228.11,228.869995,228.060104,228.710006,378644.0
1673365200,0,2023-01-10 15:40:00,228.720001,228.837493,227.449996,227.600006,356629.0
1673365500,0,2023-01-10 15:45:00,227.580001,228.210006,227.330001,228.070007,326746.0
1673365800,0,2023-01-10 15:50:00,228.050003,229.11,228.020004,228.679992,349993.0
1673366100,0,2023-01-10 15:55:00,228.660003,229.199996,228.550003,228.729995,233965.0
1673366400,0,2023-01-10 16:00:00,228.720092,228.919998,228.441894,228.869995,253679.0
1673366700,0,2023-01-10 16:05:00,228.869903,228.950103,228.619995,228.770004,193392.0
1673367000,0,2023-01-10 16:10:00,228.779998,229.539993,228.580001,229.128601,242389.0
1673367300,0,2023-01-10 16:15:00,229.11,229.320007,228.759994,228.970001,210379.0
1673367600,0,2023-01-10 16:20:00,228.979995,229.274993,228.809997,229.169906,149377.0
1673367900,0,2023-01-10 16:25:00,229.130004,229.199996,228.550003,228.595001,219829.0
1673368200,0,2023-01-10 16:30:00,228.580001,228.729995,227.970001,228.229995,283261.0
1673368500,0,2023-01-10 16:35:00,228.229995,228.399993,227.889999,227.940002,241289.0
1673368800,0,2023-01-10 16:40:00,227.940002,228.190002,227.889999,228.015106,223902.0
1673369100,0,2023-01-10 16:45:00,228.009994,228.095001,227.660003,227.910003,349686.0
1673369400,0,2023-01-10 16:50:00,227.880004,228.161697,227.75,228.127807,132969.0
1673369700,0,2023-01-10 16:55:00,228.134994,228.570007,228.130004,228.229995,152290.0
1673370000,0,2023-01-10 17:00:00,228.210006,228.210006,227.470001,227.669998,239642.0
1673370300,0,2023-01-10 17:05:00,227.669998,228.281295,227.669998,228.259994,158711.0
1673370600,0,2023-01-10 17:10:00,228.240005,228.490005,228.132095,228.345001,185658.0
1673370900,0,2023-01-10 17:15:00,228.350006,228.354995,227.949996,227.979995,162906.0
1673371200,0,2023-01-10 17:20:00,227.985,228.190002,227.720001,228.179992,125337.0
1673371500,0,2023-01-10 17:25:00,228.175003,228.320007,228.009994,228.080001,145359.0
1673371800,0,2023-01-10 17:30:00,228.090103,228.410003,228.029998,228.195007,154999.0
1673372100,0,2023-01-10 17:35:00,228.199996,228.889999,228.0941,228.873001,229949.0
1673372400,0,2023-01-10 17:40:00,228.871505,228.899993,228.419998,228.440002,171616.0
1673372700,0,2023-01-10 17:45:00,228.440002,228.556701,228.339996,228.350006,111976.0
1673373000,0,2023-01-10 17:50:00,228.353302,228.5,228.300003,228.339996,130718.0
1673373300,0,2023-01-10 17:55:00,228.330001,228.419998,228.225006,228.279907,108806.0
1673373600,0,2023-01-10 18:00:00,228.270004,228.449996,228.100006,228.399993,203419.0
1673373900,0,2023-01-10 18:05:00,228.419998,228.830001,228.369995,228.674896,158429.0
1673374200,0,2023-01-10 18:10:00,228.660003,228.720001,228.300003,228.380004,143529.0
1673374500,0,2023-01-10 18:15:00,228.389999,228.460006,228.140106,228.240005,643731.0
1673374800,0,2023-01-10 18:20:00,228.229995,228.496795,228.0,228.470001,137670.0
1673375100,0,2023-01-10 18:25:00,228.461395,228.660003,228.419998,228.559997,93732.0
1673375400,0,2023-01-10 18:30:00,228.559997,228.929992,228.470092,228.809997,175002.0
1673375700,0,2023-01-10 18:35:00,228.800003,229.100006,228.759994,228.761993,177824.0
1673376000,0,2023-01-10 18:40:00,228.759994,228.979995,228.529998,228.559997,190826.0
1673376300,0,2023-01-10 18:45:00,228.559997,228.649993,228.419998,228.630004,174423.0
1673376600,0,2023-01-10 18:50:00,228.619995,228.679992,228.490005,228.520004,142527.0
1673376900,0,2023-01-10 18:55:00,228.513397,228.804992,228.289993,228.729995,258434.0
1673377200,0,2023-01-10 19:00:00,228.729995,228.990005,228.649993,228.75,179281.0
1673377500,0,2023-01-10 19:05:00,228.740005,228.889999,228.5,228.800003,106342.0
1673377800,0,2023-01-10 19:10:00,228.830001,228.889999,228.550003,228.619995,182816.0
1673378100,0,2023-01-10 19:15:00,228.580001,228.746398,228.559997,228.615005,138523.0
1673378400,0,2023-01-10 19:20:00,228.61,228.770004,228.380004,228.509994,164245.0
1673378700,0,2023-01-10 19:25:00,228.5,228.509994,228.300003,228.440002,149179.0
1673379000,0,2023-01-10 19:30:00,228.449996,228.710006,228.229995,228.589996,205254.0
1673379300,0,2023-01-10 19:35:00,228.589996,228.729995,228.445007,228.460006,399759.0
1673379600,0,2023-01-10 19:40:00,228.460006,228.5,228.160003,228.270004,157176.0
1673379900,0,2023-01-10 19:45:00,228.259994,228.270004,228.035003,228.070007,173464.0
1673380200,0,2023-01-10 19:50:00,228.11,228.117492,227.889999,227.976104,166377.0
1673380500,0,2023-01-10 19:55:00,227.979995,228.175003,227.899993,228.054992,173436.0
1673380800,0,2023-01-10 20:00:00,228.044998,228.089996,227.484603,227.679992,352881.0
1673381100,0,2023-01-10 20:05:00,227.673797,228.080001,227.5,228.009994,250278.0
1673381400,0,2023-01-10 20:10:00,227.990005,228.039993,227.61,227.960006,215815.0
1673381700,0,2023-01-10 20:15:00,227.929992,228.300003,227.842605,228.289993,196529.0
1673382000,0,2023-01-10 20:20:00,228.309997,228.345001,227.970001,228.029998,170217.0
1673382300,0,2023-01-10 20:25:00,228.0,228.244796,227.949996,228.039993,124440.0
1673382600,0,2023-01-10 20:30:00,228.050003,228.119995,227.740005,228.11,242479.0
1673382900,0,2023-01-10 20:35:00,228.119995,228.160003,227.86,227.929992,192910.0
1673383200,0,2023-01-10 20:40:00,227.919998,228.089996,227.770004,228.089996,211597.0
1673383500,0,2023-01-10 20:45:00,228.080001,228.330001,227.970001,228.020004,268690.0
1673383800,0,2023-01-10 20:50:00,228.029998,228.440002,227.990005,228.380004,427170.0
1673384100,0,2023-01-10 20:55:00,228.389999,228.880004,228.389999,228.880004,968487.0
1673447400,0,2023-01-11 14:30:00,231.289993,232.639999,231.11,232.529998,1877192.0
1673447700,0,2023-01-11 14:35:00,232.539993,233.740005,232.5,233.369995,830266.0
1673448000,0,2023-01-11 14:40:00,233.410003,233.869903,233.039993,233.429992,578422.0
1673448300,0,2023-01-11 14:45:00,233.440002,233.580001,232.880004,232.926498,486114.0
1673448600,0,2023-01-11 14:50:00,232.929992,233.089996,232.050003,232.234298,445145.0
1673448900,0,2023-01-11 14:55:00,232.160003,232.226699,231.839996,231.982803,405335.0
1673449200,0,2023-01-11 15:00:00,231.970001,232.229995,231.449996,231.690002,395432.0
1673449500,0,2023-01-11 15:05:00,231.679992,232.414993,231.679992,232.309997,303422.0
1673449800,0,2023-01-11 15:10:00,232.2901,232.782501,232.289993,232.690002,341033.0
1673450100,0,2023-01-11 15:15:00,232.699996,232.919998,232.529998,232.630004,238369.0
1673450400,0,2023-01-11 15:20:00,232.630004,233.130004,232.529998,233.080001,737663.0
1673450700,0,2023-01-11 15:25:00,233.089996,233.679901,233.009994,233.544998,378542.0
1673451000,0,2023-01-11 15:30:00,233.559997,233.619995,232.699996,232.824996,364506.0
1673451300,0,2023-01-11 15:35:00,232.839996,233.050003,232.5,232.630004,269302.0
1673451600,0,2023-01-11 15:40:00,232.649993,233.0,232.600006,232.925003,173011.0
1673451900,0,2023-01-11 15:45:00,232.929992,233.139999,232.86,232.929992,180993.0
1673452200,0,2023-01-11 15:50:00,232.975006,232.975006,232.300003,232.591705,288604.0
1673452500,0,2023-01-11 15:55:00,232.595001,232.690002,232.170394,232.554992,194779.0
1673452800,0,2023-01-11 16:00:00,232.539993,232.841201,232.520004,232.645004,174714.0
1673453100,0,2023-01-11 16:05:00,232.633407,233.25,232.570007,233.190002,180774.0
1673453400,0,2023-01-11 16:10:00,233.210006,233.669906,233.130004,233.610397,248283.0
1673453700,0,2023-01-11 16:15:00,233.630004,233.880004,233.380004,233.429992,248288.0
1673454000,0,2023-01-11 16:20:00,233.449996,233.529998,233.149993,233.5,178595.0
1673454300,0,2023-01-11 16:25:00,233.5,233.639999,233.380004,233.410003,144620.0
1673454600,0,2023-01-11 16:30:00,233.410003,233.580001,233.289993,233.399993,188422.0
1673454900,0,2023-01-11 16:35:00,233.389999,233.389999,233.11,233.270004,178863.0
1673455200,0,2023-01-11 16:40:00,233.289993,233.679992,233.270004,233.619995,186337.0
1673455500,0,2023-01-11 16:45:00,233.630004,233.929992,233.559997,233.850006,222381.0
1673455800,0,2023-01-11 16:50:00,233.830001,233.990005,233.509994,233.800994,200796.0
1673456100,0,2023-01-11 16:55:00,233.846603,233.949996,233.570007,233.785003,146681.0
1673456400,0,2023-01-11 17:00:00,233.800003,234.0,233.649993,233.649993,199868.0
1673456700,0,2023-01-11 17:05:00,233.669998,234.229995,233.639999,233.917007,367726.0
1673457000,0,2023-01-11 17:10:00,233.919998,234.100006,233.86,233.929992,206566.0
1673457300,0,2023-01-11 17:15:00,233.934997,234.25,233.882507,234.009994,229890.0
1673457600,0,2023-01-11 17:20:00,234.020004,234.289993,233.889999,234.059997,233180.0
1673457900,0,2023-01-11 17:25:00,234.059997,234.070007,233.710006,233.729995,280653.0
1673458200,0,2023-01-11 17:30:00,233.740005,233.957,233.729995,233.759994,175796.0
1673458500,0,2023-01-11 17:35:00,233.759994,233.880004,233.539993,233.720001,195953.0
1673458800,0,2023-01-11 17:40:00,233.729995,233.839996,233.589996,233.660003,124991.0
1673459100,0,2023-01-11 17:45:00,233.649993,233.690002,233.470001,233.690002,122796.0
1673459400,0,2023-01-11 17:50:00,233.690002,233.964004,233.61,233.875,146083.0
1673459700,0,2023-01-11 17:55:00,233.869995,233.960006,233.75,233.789993,114150.0
1673460000,0,2023-01-11 18:00:00,233.800003,234.130004,233.718902,234.130004,133674.0
1673460300,0,2023-01-11 18:05:00,234.119995,234.289993,233.919998,234.285797,141035.0
1673460600,0,2023-01-11 18:10:00,234.289993,234.529998,233.941696,234.149993,350627.0
1673460900,0,2023-01-11 18:15:00,234.149993,234.160003,233.070007,233.559997,281864.0
1673461200,0,2023-01-11 18:20:00,233.539993,233.899993,233.475204,233.845001,102589.0
1673461500,0,2023-01-11 18:25:00,233.839996,234.039993,233.725006,233.975006,123067.0
1673461800,0,2023-01-11 18:30:00,233.979995,234.089996,233.899993,233.987792,160620.0
1673462100,0,2023-01-11 18:35:00,233.981994,234.080001,233.869995,233.960006,123159.0
1673462400,0,2023-01-11 18:40:00,233.960006,234.220001,233.940002,234.147705,159845.0
1673462700,0,2023-01-11 18:45:00,234.130004,234.25,233.979995,234.000503,151377.0
1673463000,0,2023-01-11 18:50:00,233.994995,234.039993,233.75,233.854995,174772.0
1673463300,0,2023-01-11 18:55:00,233.86,234.050003,233.852493,234.009994,152913.0
1673463600,0,2023-01-11 19:00:00,234.020004,234.169998,233.929992,234.050003,223372.0
1673463900,0,2023-01-11 19:05:00,234.030105,234.100006,233.910003,234.039993,142636.0
1673464200,0,2023-01-11 19:10:00,234.029998,234.119995,233.910003,233.929992,140530.0
1673464500,0,2023-01-11 19:15:00,233.940002,234.140106,233.830001,234.054992,132700.0
1673464800,0,2023-01-11 19:20:00,234.059997,234.119995,233.824996,233.898193,117338.0
1673465100,0,2023-01-11 19:25:00,233.880004,234.044998,233.75,233.770004,94880.0
1673465400,0,2023-01-11 19:30:00,233.785003,234.009994,233.669998,233.789993,638536.0
1673465700,0,2023-01-11 19:35:00,233.774993,234.119995,233.759994,234.039993,147479.0
1673466000,0,2023-01-11 19:40:00,234.039993,234.389999,233.979995,234.304992,186508.0
1673466300,0,2023-01-11 19:45:00,234.304992,234.440002,234.204101,234.339996,206283.0
1673466600,0,2023-01-11 19:50:00,234.339996,234.440002,234.289993,234.425003,198850.0
1673466900,0,2023-01-11 19:55:00,234.425003,234.449996,234.270004,234.410003,208779.0
1673467200,0,2023-01-11 20:00:00,234.410003,234.449996,234.274993,234.36,189299.0
1673467500,0,2023-01-11 20:05:00,234.369995,234.399993,234.192504,234.205001,180095.0
1673467800,0,2023-01-11 20:10:00,234.220001,234.479995,234.190002,234.380004,243260.0
1673468100,0,2023-01-11 20:15:00,234.380004,234.667892,234.369995,234.634994,265620.0
1673468400,0,2023-01-11 20:20:00,234.639999,234.649993,234.25,234.320007,208949.0
1673468700,0,2023-01-11 20:25:00,234.320007,234.479995,234.240005,234.279998,202625.0
1673469000,0,2023-01-11 20:30:00,234.270004,234.320007,234.080093,234.137405,231474.0
1673469300,0,2023-01-11 20:35:00,234.139999,234.339996,234.119995,234.160003,205995.0
1673469600,0,2023-01-11 20:40:00,234.149993,234.520004,234.050003,234.429992,286721.0
1673469900,0,2023-01-11 20:45:00,234.429992,234.660003,234.330001,234.634994,378715.0
1673470200,0,2023-01-11 20:50:00,234.61,235.0,234.419998,234.960006,636120.0
1673470500,0,2023-01-11 20:55:00,234.979995,235.949996,234.949996,235.789993,2074434.0
1673533800,0,2023-01-12 14:30:00,235.259994,237.279998,234.990005,235.770004,1910928.0
1673534100,0,2023-01-12 14:35:00,235.865005,236.699996,235.259994,236.578506,437051.0
1673534400,0,2023-01-12 14:40:00,236.567703,236.850006,234.490005,234.660003,536644.0
1673534700,0,2023-01-12 14:45:00,234.699996,235.339996,234.139999,234.309997,483948.0
1673535000,0,2023-01-12 14:50:00,234.270004,234.770004,233.729995,233.880004,426290.0
1673535300,0,2023-01-12 14:55:00,233.830001,234.839996,233.559997,234.669998,373964.0
1673535600,0,2023-01-12 15:00:00,234.673599,236.270004,234.630004,236.25,636115.0
1673535900,0,2023-01-12 15:05:00,236.229995,236.449996,235.470001,236.139999,507939.0
1673536200,0,2023-01-12 15:10:00,236.169998,238.25,236.139999,238.179992,729042.0
1673536500,0,2023-01-12 15:15:00,238.209701,238.919998,238.020004,238.468002,560540.0
1673536800,0,2023-01-12 15:20:00,238.539993,238.729995,238.100006,238.669998,373010.0
1673537100,0,2023-01-12 15:25:00,238.709594,238.820007,238.050003,238.179992,321329.0
1673537400,0,2023-01-12 15:30:00,238.210006,238.479598,237.619995,238.270004,448061.0
1673537700,0,2023-01-12 15:35:00,238.25,239.138595,238.25,239.030105,406650.0
1673538000,0,2023-01-12 15:40:00,239.039993,239.134994,236.86,237.119995,417139.0
1673538300,0,2023-01-12 15:45:00,237.100006,237.330001,236.380004,237.0,450347.0
1673538600,0,2023-01-12 15:50:00,237.059997,237.869995,236.919998,237.729995,282376.0
1673538900,0,2023-01-12 15:55:00,237.729995,238.050003,237.270004,237.309997,344344.0
1673539200,0,2023-01-12 16:00:00,237.309997,237.429992,236.720001,237.149993,312237.0
1673539500,0,2023-01-12 16:05:00,237.154998,237.800003,237.11,237.770004,222341.0
1673539800,0,2023-01-12 16:10:00,237.809997,238.11,237.460006,238.050003,200198.0
1673540100,0,2023-01-12 16:15:00,238.109893,238.179992,237.649993,237.75,242467.0
1673540400,0,2023-01-12 16:20:00,237.779998,238.320007,237.690002,238.020004,240049.0
1673540700,0,2023-01-12 16:25:00,238.024993,238.389999,237.675003,238.130004,307032.0
1673541000,0,2023-01-12 16:30:00,238.164993,238.25,237.210006,237.5,213851.0
1673541300,0,2023-01-12 16:35:00,237.5,238.339996,237.490005,238.174896,198892.0
1673541600,0,2023-01-12 16:40:00,238.199996,238.660003,237.899993,238.524505,192851.0
1673541900,0,2023-01-12 16:45:00,238.509994,238.570007,238.080001,238.160003,216480.0
1673542200,0,2023-01-12 16:50:00,238.160003,238.274993,237.899993,238.235,213422.0
1673542500,0,2023-01-12 16:55:00,238.289993,238.949996,238.279998,238.770004,242296.0
1673542800,0,2023-01-12 17:00:00,238.759994,238.899993,238.309997,238.369995,183395.0
1673543100,0,2023-01-12 17:05:00,238.380004,238.853805,237.997406,238.705001,198624.0
1673543400,0,2023-01-12 17:10:00,238.699996,238.940002,238.61,238.785003,192735.0
1673543700,0,2023-01-12 17:15:00,238.809997,239.199996,238.699996,239.005004,206779.0
1673544000,0,2023-01-12 17:20:00,239.020004,239.229995,238.916198,239.125,200769.0
1673544300,0,2023-01-12 17:25:00,239.113601,239.309997,239.080001,239.220001,249340.0
1673544600,0,2023-01-12 17:30:00,239.240005,239.309997,239.11,239.259994,225176.0
1673544900,0,2023-01-12 17:35:00,239.279998,239.369995,239.199996,239.330001,204004.0
1673545200,0,2023-01-12 17:40:00,239.345993,239.36,238.919998,239.0,232335.0
1673545500,0,2023-01-12 17:45:00,239.080001,239.380004,239.070098,239.119995,150012.0
1673545800,0,2023-01-12 17:50:00,239.139999,239.389999,239.139999,239.279998,171493.0
1673546100,0,2023-01-12 17:55:00,239.279998,239.639999,239.190002,239.270004,245249.0
1673546400,0,2023-01-12 18:00:00,239.270004,239.600006,239.130096,239.380004,241140.0
1673546700,0,2023-01-12 18:05:00,239.380004,239.470001,239.156295,239.380004,149138.0
1673547000,0,2023-01-12 18:10:00,239.380004,239.61,239.100006,239.509994,188809.0
1673547300,0,2023-01-12 18:15:00,239.5,239.710006,239.229995,239.270004,213543.0
1673547600,0,2023-01-12 18:20:00,239.289993,239.36,239.080001,239.274795,176395.0
1673547900,0,2023-01-12 18:25:00,239.270004,239.289993,238.070007,238.490005,546033.0
1673548200,0,2023-01-12 18:30:00,238.5,238.679992,237.630004,238.259994,351635.0
1673548500,0,2023-01-12 18:35:00,238.309997,238.899993,238.190093,238.596801,177495.0
1673548800,0,2023-01-12 18:40:00,238.649993,238.910003,238.550003,238.789993,145938.0
1673549100,0,2023-01-12 18:45:00,238.779998,239.270004,238.619995,239.179992,161245.0
1673549400,0,2023-01-12 18:50:00,239.210006,239.86,239.130004,239.75,204778.0
1673549700,0,2023-01-12 18:55:00,239.759994,239.899993,239.559997,239.679992,167546.0
1673550000,0,2023-01-12 19:00:00,239.690002,239.86,239.210006,239.309997,171997.0
1673550300,0,2023-01-12 19:05:00,239.330001,239.421401,238.919998,239.029495,178223.0
1673550600,0,2023-01-12 19:10:00,239.039993,239.149993,238.820007,239.072097,148862.0
1673550900,0,2023-01-12 19:15:00,239.071197,239.199996,238.820007,238.940002,109243.0
1673551200,0,2023-01-12 19:20:00,238.990005,239.169998,238.580001,239.005004,157137.0
1673551500,0,2023-01-12 19:25:00,238.955307,239.119995,238.710006,238.75,147454.0
1673551800,0,2023-01-12 19:30:00,238.75,238.869995,238.460006,238.539993,176491.0
1673552100,0,2023-01-12 19:35:00,238.539993,238.940002,238.210006,238.649993,254440.0
1673552400,0,2023-01-12 19:40:00,238.645004,238.759994,238.339996,238.485,214335.0
1673552700,0,2023-01-12 19:45:00,238.480102,238.809997,238.339996,238.619995,149987.0
1673553000,0,2023-01-12 19:50:00,238.619995,238.619995,238.029998,238.210006,212869.0
1673553300,0,2023-01-12 19:55:00,238.210006,238.350006,237.9328,238.339996,144622.0
1673553600,0,2023-01-12 20:00:00,238.330001,238.350006,237.919998,238.206695,147490.0
1673553900,0,2023-01-12 20:05:00,238.197402,238.279998,237.779998,237.839904,158400.0
1673554200,0,2023-01-12 20:10:00,237.850006,238.089996,237.550003,237.869995,229955.0
1673554500,0,2023-01-12 20:15:00,237.875,238.160003,237.710006,237.804992,201137.0
1673554800,0,2023-01-12 20:20:00,237.809997,238.029998,237.410003,237.979995,202082.0
1673555100,0,2023-01-12 20:25:00,237.990005,238.228607,237.850006,238.039993,164205.0
1673555400,0,2023-01-12 20:30:00,238.050003,238.259994,237.952697,238.029998,221440.0
1673555700,0,2023-01-12 20:35:00,238.009994,238.020004,237.690002,237.990005,223467.0
1673556000,0,2023-01-12 20:40:00,238.0,238.085006,237.740005,237.940002,269704.0
1673556300,0,2023-01-12 20:45:00,237.929992,237.979995,237.419998,237.699996,280910.0
1673556600,0,2023-01-12 20:50:00,237.710006,238.270004,237.710006,238.100006,410845.0
1673556900,0,2023-01-12 20:55:00,238.089996,238.75,238.089996,238.470001,1040551.0
1673620200,0,2023-01-13 14:30:00,237.001998,237.25,234.919998,235.75,1133268.0
1673620500,0,2023-01-13 14:35:00,235.75,236.580001,235.639999,236.2108,451945.0
1673620800,0,2023-01-13 14:40:00,236.199996,236.940597,235.989898,236.330001,346305.0
1673621100,0,2023-01-13 14:45:00,236.368896,236.850006,235.809997,236.240005,284420.0
1673621400,0,2023-01-13 14:50:00,236.240798,236.970001,236.130004,236.660003,280452.0
1673621700,0,2023-01-13 14:55:00,236.660003,237.189895,236.300003,236.559997,283479.0
1673622000,0,2023-01-13 15:00:00,236.529998,237.570007,236.330001,236.720001,315601.0
1673622300,0,2023-01-13 15:05:00,236.710006,237.380004,236.449996,236.720001,239922.0
1673622600,0,2023-01-13 15:10:00,236.679992,237.289993,236.675003,236.75,278682.0
1673622900,0,2023-01-13 15:15:00,236.770004,237.149993,236.199996,236.350006,322533.0
1673623200,0,2023-01-13 15:20:00,236.36,236.940002,236.354995,236.785003,322142.0
1673623500,0,2023-01-13 15:25:00,236.809997,236.949996,236.479995,236.759994,302370.0
1673623800,0,2023-01-13 15:30:00,236.779998,236.919998,236.179992,236.315002,259933.0
1673624100,0,2023-01-13 15:35:00,236.320007,236.699996,236.320007,236.580001,187030.0
1673624400,0,2023-01-13 15:40:00,236.570007,236.990005,236.399993,236.429992,210202.0
1673624700,0,2023-01-13 15:45:00,236.410003,236.831604,236.270004,236.550003,158471.0
1673625000,0,2023-01-13 15:50:00,236.550003,236.630004,236.419998,236.595001,130558.0
1673625300,0,2023-01-13 15:55:00,236.594406,236.845001,236.320007,236.649993,236362.0
1673625600,0,2023-01-13 16:00:00,236.61,236.75,236.059997,236.320007,218090.0
1673625900,0,2023-01-13 16:05:00,236.320007,236.350006,235.889999,235.910003,195281.0
1673626200,0,2023-01-13 16:10:00,235.880004,235.960006,235.509994,235.607406,205771.0
1673626500,0,2023-01-13 16:15:00,235.619995,235.660003,235.11,235.384994,335003.0
1673626800,0,2023-01-13 16:20:00,235.389999,236.195007,235.379898,236.054992,354310.0
1673627100,0,2023-01-13 16:25:00,236.050003,236.050003,235.585006,235.899993,302278.0
1673627400,0,2023-01-13 16:30:00,235.960006,235.960006,235.382797,235.479995,138224.0
1673627700,0,2023-01-13 16:35:00,235.461105,235.639999,235.289993,235.315002,158134.0
1673628000,0,2023-01-13 16:40:00,235.320007,235.457992,235.130004,235.449996,139557.0
1673628300,0,2023-01-13 16:45:00,235.460006,235.460006,234.979995,235.279998,181399.0
1673628600,0,2023-01-13 16:50:00,235.279998,235.660003,235.219894,235.440002,181632.0
1673628900,0,2023-01-13 16:55:00,235.429992,235.639999,235.130004,235.595001,157818.0
1673629200,0,2023-01-13 17:00:00,235.5401,235.800003,235.470001,235.580001,120306.0
1673629500,0,2023-01-13 17:05:00,235.589996,235.861099,235.529998,235.800003,123639.0
1673629800,0,2023-01-13 17:10:00,235.770004,235.910003,235.589996,235.884994,136044.0
1673630100,0,2023-01-13 17:15:00,236.089996,236.130096,235.955001,236.039993,166088.0
1673630400,0,2023-01-13 17:20:00,236.035003,236.080001,235.910003,236.070007,157152.0
1673630700,0,2023-01-13 17:25:00,236.068405,236.25,236.059997,236.130004,85248.0
1673631000,0,2023-01-13 17:30:00,236.128295,236.300003,235.880004,236.259994,113349.0
1673631300,0,2023-01-13 17:35:00,236.259994,236.300003,236.050003,236.134994,105990.0
1673631600,0,2023-01-13 17:40:00,236.133102,236.330001,236.035003,236.324996,98076.0
1673631900,0,2023-01-13 17:45:00,236.320007,236.470001,236.160003,236.36,180170.0
1673632200,0,2023-01-13 17:50:00,236.339996,236.380004,236.139999,236.199996,84974.0
1673632500,0,2023-01-13 17:55:00,236.210006,236.479995,236.130096,236.419998,110191.0
1673632800,0,2023-01-13 18:00:00,236.419998,236.619995,236.369995,236.449996,181261.0
1673633100,0,2023-01-13 18:05:00,236.449401,236.509994,236.300003,236.459899,102196.0
1673633400,0,2023-01-13 18:10:00,236.440002,236.690002,236.440002,236.529998,136371.0
1673633700,0,2023-01-13 18:15:00,236.600006,236.600006,236.200103,236.440002,174220.0
1673634000,0,2023-01-13 18:20:00,236.453994,236.477905,236.279998,236.460006,90194.0
1673634300,0,2023-01-13 18:25:00,236.460006,236.720001,236.440002,236.720001,127001.0
1673634600,0,2023-01-13 18:30:00,236.729995,236.940002,236.649993,236.869003,143072.0
1673634900,0,2023-01-13 18:35:00,236.86,236.960006,236.619995,236.960006,190816.0
1673635200,0,2023-01-13 18:40:00,236.952392,237.399993,236.854995,237.350006,228050.0
1673635500,0,2023-01-13 18:45:00,237.339996,237.619995,237.149993,237.568298,167300.0
1673635800,0,2023-01-13 18:50:00,237.559997,237.61,237.279998,237.449996,188301.0
1673636100,0,2023-01-13 18:55:00,237.440002,237.630004,237.399993,237.589996,151847.0
1673636400,0,2023-01-13 19:00:00,237.600006,237.823593,237.509994,237.61,169029.0
1673636700,0,2023-01-13 19:05:00,237.608505,237.729995,237.419998,237.429992,130361.0
1673637000,0,2023-01-13 19:10:00,237.4234,237.725006,237.419998,237.573806,102158.0
1673637300,0,2023-01-13 19:15:00,237.580001,237.759994,237.520004,237.549896,116276.0
1673637600,0,2023-01-13 19:20:00,237.539993,237.580001,237.339996,237.580001,137682.0
1673637900,0,2023-01-13 19:25:00,237.570007,238.089996,237.550003,238.029998,219845.0
1673638200,0,2023-01-13 19:30:00,238.050003,238.25,238.050003,238.154998,191219.0
1673638500,0,2023-01-13 19:35:00,238.149993,238.470001,238.050003,238.419998,190669.0
1673638800,0,2023-01-13 19:40:00,238.429992,238.440002,238.229995,238.320007,165132.0
1673639100,0,2023-01-13 19:45:00,238.320007,238.449996,238.080001,238.190002,199844.0
1673639400,0,2023-01-13 19:50:00,238.160003,238.220001,237.940002,237.950103,185031.0
1673639700,0,2023-01-13 19:55:00,237.960006,238.190002,237.820007,238.130004,129914.0
1673640000,0,2023-01-13 20:00:00,238.149993,238.375396,238.145004,238.259994,151712.0
1673640300,0,2023-01-13 20:05:00,238.259994,238.270004,238.020004,238.169998,132850.0
1673640600,0,2023-01-13 20:10:00,238.179992,238.389999,238.100006,238.160003,216067.0
1673640900,0,2023-01-13 20:15:00,238.175003,238.429992,238.149993,238.289993,190254.0
1673641200,0,2023-01-13 20:20:00,238.279907,238.490005,238.25,238.464996,231937.0
1673641500,0,2023-01-13 20:25:00,238.440002,238.669998,238.429992,238.589996,243296.0
1673641800,0,2023-01-13 20:30:00,238.600006,238.679992,238.539993,238.673004,185403.0
1673642100,0,2023-01-13 20:35:00,238.669998,239.240005,238.630004,239.229995,349360.0
1673642400,0,2023-01-13 20:40:00,239.236404,239.240005,238.880004,238.990005,244031.0
1673642700,0,2023-01-13 20:45:00,238.979995,239.070007,238.880004,239.020004,304698.0
1673643000,0,2023-01-13 20:50:00,239.020004,239.199996,238.889999,239.160003,403238.0
1673643300,0,2023-01-13 20:55:00,239.160003,239.369995,239.050003,239.130004,1344874.0
1673965800,0,2023-01-17 14:30:00,238.75,239.300003,237.880004,238.100006,2103429.0
1673966100,0,2023-01-17 14:35:00,238.11,238.619995,237.580001,237.630004,659458.0
1673966400,0,2023-01-17 14:40:00,237.630004,238.25,237.089996,237.960006,702158.0
1673966700,0,2023-01-17 14:45:00,237.979995,239.089996,237.979995,238.625,544352.0
1673967000,0,2023-01-17 14:50:00,238.699996,239.490005,238.380004,239.345001,363061.0
1673967300,0,2023-01-17 14:55:00,239.354995,239.779998,239.11,239.729995,444457.0
1673967600,0,2023-01-17 15:00:00,239.779998,240.429992,239.539993,240.034393,664044.0
1673967900,0,2023-01-17 15:05:00,240.024993,240.419998,239.910003,240.419998,370322.0
1673968200,0,2023-01-17 15:10:00,240.410003,240.910003,240.389999,240.455001,464360.0
1673968500,0,2023-01-17 15:15:00,240.460006,240.5,240.039993,240.330001,318156.0
1673968800,0,2023-01-17 15:20:00,240.320007,240.660003,240.300003,240.460006,259021.0
1673969100,0,2023-01-17 15:25:00,240.470001,240.569595,239.960006,240.160003,270079.0
1673969400,0,2023-01-17 15:30:00,240.179992,240.270004,239.779998,239.929992,282071.0
1673969700,0,2023-01-17 15:35:00,239.942092,239.979995,239.36,239.369995,329229.0
1673970000,0,2023-01-17 15:40:00,239.389999,239.580001,238.360595,238.919998,485059.0
1673970300,0,2023-01-17 15:45:00,238.899993,239.557205,238.830001,239.410003,299577.0
1673970600,0,2023-01-17 15:50:00,239.429992,239.830001,239.179992,239.585006,268049.0
1673970900,0,2023-01-17 15:55:00,239.580001,239.796997,239.330001,239.679992,190389.0
1673971200,0,2023-01-17 16:00:00,239.679992,239.863204,238.869995,239.070098,223217.0
1673971500,0,2023-01-17 16:05:00,239.070007,239.070007,238.320007,238.770004,341040.0
1673971800,0,2023-01-17 16:10:00,238.759994,238.779998,238.179992,238.532897,339720.0
1673972100,0,2023-01-17 16:15:00,238.520004,238.933303,238.479995,238.927307,233584.0
1673972400,0,2023-01-17 16:20:00,238.929992,238.929992,238.339996,238.36,157875.0
1673972700,0,2023-01-17 16:25:00,238.389999,238.865005,238.339996,238.789993,200581.0
1673973000,0,2023-01-17 16:30:00,238.779998,239.240005,238.740005,239.080001,203506.0
1673973300,0,2023-01-17 16:35:00,239.085006,239.380004,239.009994,239.326995,178945.0
1673973600,0,2023-01-17 16:40:00,239.315002,239.457992,239.184997,239.330001,155779.0
1673973900,0,2023-01-17 16:45:00,239.348403,239.460006,239.229995,239.36,172633.0
1673974200,0,2023-01-17 16:50:00,239.36,239.520004,239.100006,239.190002,200439.0
1673974500,0,2023-01-17 16:55:00,239.199996,239.464996,239.080001,239.339996,204753.0
1673974800,0,2023-01-17 17:00:00,239.36,239.630004,239.256896,239.596206,220774.0
1673975100,0,2023-01-17 17:05:00,239.589996,239.600006,239.062805,239.062805,203309.0
1673975400,0,2023-01-17 17:10:00,239.059997,239.270004,238.919998,239.240005,183844.0
1673975700,0,2023-01-17 17:15:00,239.25,239.36,239.070007,239.270004,134443.0
1673976000,0,2023-01-17 17:20:00,239.259994,239.429992,239.039596,239.199996,130472.0
1673976300,0,2023-01-17 17:25:00,239.199996,239.350006,239.0,239.179992,139193.0
1673976600,0,2023-01-17 17:30:00,239.179992,239.481002,239.11,239.399993,126046.0
1673976900,0,2023-01-17 17:35:00,239.404998,239.729995,239.389999,239.641006,111303.0
1673977200,0,2023-01-17 17:40:00,239.630004,239.660003,239.240005,239.259994,141018.0
1673977500,0,2023-01-17 17:45:00,239.279998,239.365005,239.168594,239.240005,105476.0
1673977800,0,2023-01-17 17:50:00,239.229995,239.710006,239.199996,239.559997,116877.0
1673978100,0,2023-01-17 17:55:00,239.570007,239.619995,239.384506,239.5,127504.0
1673978400,0,2023-01-17 18:00:00,239.5,239.589996,239.36,239.570007,111522.0
1673978700,0,2023-01-17 18:05:00,239.570007,239.608596,239.479995,239.539993,128888.0
1673979000,0,2023-01-17 18:10:00,239.539993,239.559997,239.240005,239.279998,145278.0
1673979300,0,2023-01-17 18:15:00,239.270004,239.660003,239.264999,239.604995,119821.0
1673979600,0,2023-01-17 18:20:00,239.619995,239.619995,239.253997,239.309997,95749.0
1673979900,0,2023-01-17 18:25:00,239.339996,239.630004,239.339996,239.490005,102052.0
1673980200,0,2023-01-17 18:30:00,239.490005,239.570007,239.350006,239.520004,88666.0
1673980500,0,2023-01-17 18:35:00,239.514999,240.0,239.478698,239.949996,333823.0
1673980800,0,2023-01-17 18:40:00,239.949996,240.160003,239.740005,240.0,337035.0
1673981100,0,2023-01-17 18:45:00,240.009994,240.070007,239.550003,239.789993,234287.0
1673981400,0,2023-01-17 18:50:00,239.789993,240.380004,239.779998,240.320007,352814.0
1673981700,0,2023-01-17 18:55:00,240.309997,240.789993,240.300003,240.669998,400326.0
1673982000,0,2023-01-17 19:00:00,240.679992,240.759994,240.490005,240.619995,259428.0
1673982300,0,2023-01-17 19:05:00,240.619995,240.652496,240.244995,240.349899,199008.0
1673982600,0,2023-01-17 19:10:00,240.335006,240.472396,239.809997,240.029998,289181.0
1673982900,0,2023-01-17 19:15:00,240.029006,240.130004,239.550003,240.115005,396905.0
1673983200,0,2023-01-17 19:20:00,240.115005,240.149993,239.630004,240.059997,288127.0
1673983500,0,2023-01-17 19:25:00,240.070007,240.235,240.039993,240.140106,154687.0
1673983800,0,2023-01-17 19:30:00,240.139999,240.589996,240.139999,240.460006,192713.0
1673984100,0,2023-01-17 19:35:00,240.460006,240.649703,240.460006,240.485,158069.0
1673984400,0,2023-01-17 19:40:00,240.5,240.630004,240.350097,240.4496,170738.0
1673984700,0,2023-01-17 19:45:00,240.440002,240.440002,240.160003,240.25,144667.0
1673985000,0,2023-01-17 19:50:00,240.259994,240.270004,239.949996,240.029998,142590.0
1673985300,0,2023-01-17 19:55:00,240.035003,240.039993,239.600006,239.825302,254050.0
1673985600,0,2023-01-17 20:00:00,239.809997,240.240005,239.770004,240.217803,177438.0
1673985900,0,2023-01-17 20:05:00,240.210006,240.257598,240.11,240.149993,139846.0
1673986200,0,2023-01-17 20:10:00,240.149993,240.199996,239.940002,240.050003,174385.0
1673986500,0,2023-01-17 20:15:00,240.050003,240.25,239.960006,240.020004,163665.0
1673986800,0,2023-01-17 20:20:00,240.009994,240.115005,239.830001,240.020004,180549.0
1673987100,0,2023-01-17 20:25:00,240.029998,240.199996,239.940002,240.050003,169207.0
1673987400,0,2023-01-17 20:30:00,240.020004,240.279998,239.990005,240.229995,222760.0
1673987700,0,2023-01-17 20:35:00,240.236801,240.460006,240.179992,240.320007,245686.0
1673988000,0,2023-01-17 20:40:00,240.330001,240.429992,240.050003,240.179992,206553.0
1673988300,0,2023-01-17 20:45:00,240.169998,240.169998,239.804992,239.934997,335088.0
1673988600,0,2023-01-17 20:50:00,239.919998,240.0,239.149993,239.470001,715917.0
1673988900,0,2023-01-17 20:55:00,239.479995,240.479995,239.429992,240.350006,1443165.0
1674052200,0,2023-01-18 14:30:00,241.565002,242.380004,240.414993,241.179992,2081567.0
1674052500,0,2023-01-18 14:35:00,241.220001,241.899993,240.179992,240.910003,804153.0
1674052800,0,2023-01-18 14:40:00,240.949996,241.339996,240.11,240.820007,599285.0
1674053100,0,2023-01-18 14:45:00,240.809997,241.100006,240.460006,240.820007,527464.0
1674053400,0,2023-01-18 14:50:00,240.850006,241.410003,240.705001,240.839996,428647.0
1674053700,0,2023-01-18 14:55:00,240.850006,241.160003,240.259994,241.11,422201.0
1674054000,0,2023-01-18 15:00:00,241.089996,241.660003,241.039993,241.339996,422884.0
1674054300,0,2023-01-18 15:05:00,241.36,242.050003,241.330001,241.429992,388895.0
1674054600,0,2023-01-18 15:10:00,241.419998,241.61,240.770004,240.770004,347460.0
1674054900,0,2023-01-18 15:15:00,240.770004,241.395004,240.320007,240.690002,485224.0
1674055200,0,2023-01-18 15:20:00,240.690002,240.785003,239.979995,240.583801,428723.0
1674055500,0,2023-01-18 15:25:00,240.579101,240.672103,240.119995,240.410003,309351.0
1674055800,0,2023-01-18 15:30:00,240.440002,240.455001,239.509994,239.589996,492416.0
1674056100,0,2023-01-18 15:35:00,239.61,239.740005,238.800003,238.899993,404456.0
1674056400,0,2023-01-18 15:40:00,238.899993,239.020004,238.020004,238.309997,415394.0
1674056700,0,2023-01-18 15:45:00,238.300003,238.789993,238.149993,238.151596,409393.0
1674057000,0,2023-01-18 15:50:00,238.149993,238.309997,237.809997,237.970001,373833.0
1674057300,0,2023-01-18 15:55:00,237.970001,238.384994,237.559997,238.270004,416499.0
1674057600,0,2023-01-18 16:00:00,238.25,238.5,238.039993,238.130004,291275.0
1674057900,0,2023-01-18 16:05:00,238.148406,238.324996,237.705596,237.917999,309055.0
1674058200,0,2023-01-18 16:10:00,237.960006,237.964996,237.440002,237.634994,394246.0
1674058500,0,2023-01-18 16:15:00,237.660003,237.86,237.460006,237.583496,273744.0
1674058800,0,2023-01-18 16:20:00,237.580001,237.585494,237.100006,237.11,295530.0
1674059100,0,2023-01-18 16:25:00,237.100006,237.729995,236.820007,237.179992,250860.0
1674059400,0,2023-01-18 16:30:00,237.190002,237.190002,236.350006,236.639999,402529.0
1674059700,0,2023-01-18 16:35:00,236.630004,236.960006,236.399993,236.934997,295624.0
1674060000,0,2023-01-18 16:40:00,236.929992,237.169998,236.910003,237.139999,323959.0
1674060300,0,2023-01-18 16:45:00,237.130004,237.380004,237.005004,237.309997,197749.0
1674060600,0,2023-01-18 16:50:00,237.320007,237.320007,236.809997,237.119995,208411.0
1674060900,0,2023-01-18 16:55:00,237.169998,237.490005,237.029998,237.380004,223619.0
1674061200,0,2023-01-18 17:00:00,237.369995,237.550003,237.190002,237.240005,211181.0
1674061500,0,2023-01-18 17:05:00,237.25,237.520004,237.149993,237.380004,179945.0
1674061800,0,2023-01-18 17:10:00,237.380004,237.539993,237.235,237.469604,154865.0
1674062100,0,2023-01-18 17:15:00,237.460006,237.565994,237.229995,237.320007,148177.0
1674062400,0,2023-01-18 17:20:00,237.320007,237.399993,237.100006,237.220001,148145.0
1674062700,0,2023-01-18 17:25:00,237.179992,237.309997,236.889999,237.115005,227900.0
1674063000,0,2023-01-18 17:30:00,237.089996,237.389999,237.044998,237.259994,202046.0
1674063300,0,2023-01-18 17:35:00,237.270004,237.570007,237.154998,237.485,176276.0
1674063600,0,2023-01-18 17:40:00,237.490005,237.679992,237.456298,237.554992,164473.0
1674063900,0,2023-01-18 17:45:00,237.554992,237.609893,237.399993,237.559997,119331.0
1674064200,0,2023-01-18 17:50:00,237.580001,237.619995,237.309997,237.330001,155443.0
1674064500,0,2023-01-18 17:55:00,237.339996,237.570007,237.070007,237.203292,207910.0
1674064800,0,2023-01-18 18:00:00,237.220001,237.399993,236.830001,236.839996,213825.0
1674065100,0,2023-01-18 18:05:00,236.850006,236.919998,236.535003,236.559997,208930.0
1674065400,0,2023-01-18 18:10:00,236.550003,236.600006,236.300003,236.36,193391.0
1674065700,0,2023-01-18 18:15:00,236.378997,236.490005,236.279998,236.335006,174543.0
1674066000,0,2023-01-18 18:20:00,236.320007,236.589996,236.259994,236.36,154632.0
1674066300,0,2023-01-18 18:25:00,236.350006,236.800003,236.339996,236.774993,159433.0
1674066600,0,2023-01-18 18:30:00,236.759994,236.880004,236.490005,236.559997,111376.0
1674066900,0,2023-01-18 18:35:00,236.580001,237.059997,236.570007,237.009994,194268.0
1674067200,0,2023-01-18 18:40:00,237.009994,237.36,236.994995,237.270004,179441.0
1674067500,0,2023-01-18 18:45:00,237.25,237.410995,236.960006,237.024993,162209.0
1674067800,0,2023-01-18 18:50:00,237.039901,237.289993,237.029998,237.220001,96666.0
1674068100,0,2023-01-18 18:55:00,237.199996,237.220001,237.029998,237.119995,138909.0
1674068400,0,2023-01-18 19:00:00,237.149993,237.229995,236.830001,237.080001,149885.0
1674068700,0,2023-01-18 19:05:00,237.080001,237.259994,236.839996,237.11,146729.0
1674069000,0,2023-01-18 19:10:00,237.130004,237.619995,237.130004,237.595001,172651.0
1674069300,0,2023-01-18 19:15:00,237.595001,237.679992,237.411407,237.538192,495867.0
1674069600,0,2023-01-18 19:20:00,237.550003,237.669998,237.5,237.615005,143149.0
1674069900,0,2023-01-18 19:25:00,237.630004,237.899993,237.580001,237.809997,129840.0
1674070200,0,2023-01-18 19:30:00,237.793197,237.970001,237.690002,237.830001,157993.0
1674070500,0,2023-01-18 19:35:00,237.824996,237.830001,237.190002,237.238204,165068.0
1674070800,0,2023-01-18 19:40:00,237.240005,237.350006,237.11,237.300003,126799.0
1674071100,0,2023-01-18 19:45:00,237.300003,237.379898,236.949996,236.979995,134541.0
1674071400,0,2023-01-18 19:50:00,236.985,237.059906,236.869995,236.930099,110456.0
1674071700,0,2023-01-18 19:55:00,236.960006,237.25,236.880004,237.156402,138804.0
1674072000,0,2023-01-18 20:00:00,237.160003,237.216094,236.910003,237.080001,183917.0
1674072300,0,2023-01-18 20:05:00,237.070007,237.166198,236.940002,237.039993,142313.0
1674072600,0,2023-01-18 20:10:00,237.029998,237.410003,236.960006,237.082305,162800.0
1674072900,0,2023-01-18 20:15:00,237.100006,237.270004,236.691299,236.749893,178899.0
1674073200,0,2023-01-18 20:20:00,236.725006,236.759994,236.509994,236.714996,195911.0
1674073500,0,2023-01-18 20:25:00,236.720001,236.820007,236.460006,236.509994,193886.0
1674073800,0,2023-01-18 20:30:00,236.5,236.570098,236.169998,236.259994,362997.0
1674074100,0,2023-01-18 20:35:00,236.289993,236.460006,236.119995,236.160003,504737.0
1674074400,0,2023-01-18 20:40:00,236.169998,236.339996,236.125,236.270004,313568.0
1674074700,0,2023-01-18 20:45:00,236.274993,236.570007,236.130004,236.313507,431201.0
1674075000,0,2023-01-18 20:50:00,236.309997,236.520004,235.970001,236.104995,655508.0
1674075300,0,2023-01-18 20:55:00,236.130004,236.199996,235.520004,235.800003,1582335.0
1674138600,0,2023-01-19 14:30:00,233.779998,235.520004,233.779998,234.729995,1430831.0
1674138900,0,2023-01-19 14:35:00,234.720001,234.725006,233.815002,234.685897,524283.0
1674139200,0,2023-01-19 14:40:00,234.690002,235.084106,233.100006,233.169998,574105.0
1674139500,0,2023-01-19 14:45:00,233.169998,233.279998,232.050003,232.289993,631544.0
1674139800,0,2023-01-19 14:50:00,232.294998,232.639999,231.940002,232.154998,453476.0
1674140100,0,2023-01-19 14:55:00,232.154998,233.36,232.154998,232.890106,499920.0
1674140400,0,2023-01-19 15:00:00,232.880004,233.380004,232.642105,232.990005,388423.0
1674140700,0,2023-01-19 15:05:00,232.990005,233.145904,232.630004,232.949996,372100.0
1674141000,0,2023-01-19 15:10:00,232.960006,233.085006,232.11,232.600006,334121.0
1674141300,0,2023-01-19 15:15:00,232.580001,233.263595,232.25,232.740005,358642.0
1674141600,0,2023-01-19 15:20:00,232.729995,233.097503,232.580001,232.770004,265064.0
1674141900,0,2023-01-19 15:25:00,232.770004,233.100006,232.660003,232.913406,237250.0
1674142200,0,2023-01-19 15:30:00,232.899993,232.970001,232.0,232.059997,336233.0
1674142500,0,2023-01-19 15:35:00,232.080001,232.369995,231.589996,232.149993,435413.0
1674142800,0,2023-01-19 15:40:00,232.160003,232.619995,232.0018,232.119995,275901.0
1674143100,0,2023-01-19 15:45:00,232.11,232.130004,231.591598,231.872894,346140.0
1674143400,0,2023-01-19 15:50:00,231.880004,232.0,231.479995,231.490005,301754.0
1674143700,0,2023-01-19 15:55:00,231.479995,231.479995,230.830001,231.100006,449397.0
1674144000,0,2023-01-19 16:00:00,231.106597,231.389999,230.86,231.179992,361144.0
1674144300,0,2023-01-19 16:05:00,231.179992,231.839996,231.119995,231.679992,469547.0
1674144600,0,2023-01-19 16:10:00,231.699996,232.080001,231.654998,231.869995,330913.0
1674144900,0,2023-01-19 16:15:00,231.86,231.929992,231.636901,231.679992,244326.0
1674145200,0,2023-01-19 16:20:00,231.679992,231.690002,231.0401,231.149993,236621.0
1674145500,0,2023-01-19 16:25:00,231.179992,231.429992,231.005004,231.029998,219418.0
1674145800,0,2023-01-19 16:30:00,231.009994,231.139999,230.699996,230.759994,261819.0
1674146100,0,2023-01-19 16:35:00,230.770004,231.139999,230.679992,230.951705,298264.0
1674146400,0,2023-01-19 16:40:00,230.960006,231.199996,230.820007,230.940002,298945.0
1674146700,0,2023-01-19 16:45:00,230.919998,231.518997,230.880004,231.507003,225734.0
1674147000,0,2023-01-19 16:50:00,231.5,231.529998,231.029998,231.11,170115.0
1674147300,0,2023-01-19 16:55:00,231.11,231.279998,230.926498,231.029998,179899.0
1674147600,0,2023-01-19 17:00:00,231.039993,231.580001,231.009994,231.475006,214257.0
1674147900,0,2023-01-19 17:05:00,231.490005,231.710006,231.164993,231.319305,187812.0
1674148200,0,2023-01-19 17:10:00,231.339996,231.649993,231.339996,231.622192,128432.0
1674148500,0,2023-01-19 17:15:00,231.648193,231.830001,231.259994,231.309997,230346.0
1674148800,0,2023-01-19 17:20:00,231.339996,231.36,231.029998,231.070007,130779.0
1674149100,0,2023-01-19 17:25:00,231.050003,231.196701,230.929992,231.020004,174982.0
1674149400,0,2023-01-19 17:30:00,231.020004,231.270004,230.929992,231.160003,117831.0
1674149700,0,2023-01-19 17:35:00,231.160003,231.399993,231.100006,231.300003,132756.0
1674150000,0,2023-01-19 17:40:00,231.289993,231.529998,231.240005,231.320007,134620.0
1674150300,0,2023-01-19 17:45:00,231.289993,231.449996,231.130004,231.210006,127374.0
1674150600,0,2023-01-19 17:50:00,231.229995,231.330001,231.059997,231.119995,109510.0
1674150900,0,2023-01-19 17:55:00,231.089996,231.669998,231.080001,231.621398,111438.0
1674151200,0,2023-01-19 18:00:00,231.649993,232.289993,231.589996,232.199996,273099.0
1674151500,0,2023-01-19 18:05:00,232.179992,232.240005,231.699996,231.800003,243846.0
1674151800,0,2023-01-19 18:10:00,231.800003,232.065002,231.679992,232.050003,158820.0
1674152100,0,2023-01-19 18:15:00,232.054992,232.430496,231.725006,232.380004,207154.0
1674152400,0,2023-01-19 18:20:00,232.36,232.800003,232.210006,232.450103,274483.0
1674152700,0,2023-01-19 18:25:00,232.460006,232.479995,232.059997,232.289993,155256.0
1674153000,0,2023-01-19 18:30:00,232.300003,232.699996,232.300003,232.600006,166049.0
1674153300,0,2023-01-19 18:35:00,232.61,233.460006,232.529998,233.449996,299054.0
1674153600,0,2023-01-19 18:40:00,233.450103,233.990005,233.380004,233.449905,338542.0
1674153900,0,2023-01-19 18:45:00,233.449996,233.589996,233.330001,233.5,179474.0
1674154200,0,2023-01-19 18:50:00,233.470001,233.630004,233.255401,233.255401,205670.0
1674154500,0,2023-01-19 18:55:00,233.25,233.289993,233.039993,233.229995,202952.0
1674154800,0,2023-01-19 19:00:00,233.220001,233.550003,232.899993,233.479995,216729.0
1674155100,0,2023-01-19 19:05:00,233.470001,233.524993,233.210006,233.505004,154794.0
1674155400,0,2023-01-19 19:10:00,233.5,233.960006,233.446701,233.850006,211283.0
1674155700,0,2023-01-19 19:15:00,233.856796,233.949996,233.589996,233.61,276582.0
1674156000,0,2023-01-19 19:20:00,233.600006,234.050003,233.479995,233.979995,256988.0
1674156300,0,2023-01-19 19:25:00,233.970001,234.050003,233.699996,233.75,241593.0
1674156600,0,2023-01-19 19:30:00,233.759994,233.915893,233.524597,233.893295,318846.0
1674156900,0,2023-01-19 19:35:00,233.910003,234.160003,233.865005,233.945007,186125.0
1674157200,0,2023-01-19 19:40:00,233.929992,234.369995,233.75,234.190002,212096.0
1674157500,0,2023-01-19 19:45:00,234.199996,234.399993,233.970001,234.027999,164093.0
1674157800,0,2023-01-19 19:50:00,234.009994,234.009994,233.714996,233.8199,155620.0
1674158100,0,2023-01-19 19:55:00,233.809997,234.089904,233.759994,233.850006,126153.0
1674158400,0,2023-01-19 20:00:00,233.880004,234.080001,233.880004,233.929992,142706.0
1674158700,0,2023-01-19 20:05:00,233.929992,233.929992,233.36,233.490005,190457.0
1674159000,0,2023-01-19 20:10:00,233.490005,233.759994,233.410003,233.559997,174027.0
1674159300,0,2023-01-19 20:15:00,233.580001,233.850006,233.350006,233.649993,237303.0
1674159600,0,2023-01-19 20:20:00,233.660003,233.779998,233.429992,233.710006,437801.0
1674159900,0,2023-01-19 20:25:00,233.710006,233.880004,233.600006,233.716705,213488.0
1674160200,0,2023-01-19 20:30:00,233.720001,233.850006,233.330001,233.729995,382795.0
1674160500,0,2023-01-19 20:35:00,233.740005,233.970001,233.662994,233.800003,248474.0
1674160800,0,2023-01-19 20:40:00,233.800003,233.850006,233.149993,233.25,284773.0
1674161100,0,2023-01-19 20:45:00,233.240005,233.410003,232.850006,233.029998,392317.0
1674161400,0,2023-01-19 20:50:00,233.029998,233.057006,232.302505,232.399993,696550.0
1674161700,0,2023-01-19 20:55:00,232.410003,232.410003,231.580001,232.029998,1234787.0
1674225000,0,2023-01-20 14:30:00,235.087295,236.039993,234.710006,235.080001,5212033.0
1674225300,0,2023-01-20 14:35:00,235.080001,235.809906,234.889999,235.389999,761433.0
1674225600,0,2023-01-20 14:40:00,235.440002,236.690002,235.399993,236.399993,615331.0
1674225900,0,2023-01-20 14:45:00,236.429992,236.440002,235.770599,236.220092,548383.0
1674226200,0,2023-01-20 14:50:00,236.199996,236.960006,236.0,236.190002,415481.0
1674226500,0,2023-01-20 14:55:00,236.210006,236.210006,235.620101,235.694198,345868.0
1674226800,0,2023-01-20 15:00:00,235.679992,235.710006,235.190002,235.490005,307019.0
1674227100,0,2023-01-20 15:05:00,235.470001,235.970001,235.470001,235.779998,317496.0
1674227400,0,2023-01-20 15:10:00,235.779998,235.949996,235.419998,235.580001,295060.0
1674227700,0,2023-01-20 15:15:00,235.600006,235.740005,235.139999,235.499404,325916.0
1674228000,0,2023-01-20 15:20:00,235.5,235.919998,235.3759,235.870407,329857.0
1674228300,0,2023-01-20 15:25:00,235.880004,236.490005,235.509994,236.399993,235594.0
1674228600,0,2023-01-20 15:30:00,236.419998,236.740005,236.100006,236.389999,287593.0
1674228900,0,2023-01-20 15:35:00,236.369995,236.369995,235.820007,235.979995,238138.0
1674229200,0,2023-01-20 15:40:00,235.990005,236.199996,235.699996,235.720001,205981.0
1674229500,0,2023-01-20 15:45:00,235.716506,236.108398,235.632797,236.059997,187592.0
1674229800,0,2023-01-20 15:50:00,236.009994,236.330001,235.75,236.300003,287286.0
1674230100,0,2023-01-20 15:55:00,236.289993,236.520004,236.059997,236.089996,240101.0
1674230400,0,2023-01-20 16:00:00,236.11,237.079406,236.009994,236.964096,332132.0
1674230700,0,2023-01-20 16:05:00,236.970001,237.145004,236.720001,237.070007,260273.0
1674231000,0,2023-01-20 16:10:00,237.070007,237.389999,237.050003,237.389999,311610.0
1674231300,0,2023-01-20 16:15:00,237.380004,237.679992,237.339996,237.619995,207060.0
1674231600,0,2023-01-20 16:20:00,237.630004,237.720001,237.240005,237.340103,268025.0
1674231900,0,2023-01-20 16:25:00,237.350006,238.169998,237.324996,238.139999,252396.0
1674232200,0,2023-01-20 16:30:00,238.149993,238.529998,238.149993,238.479995,259314.0
1674232500,0,2023-01-20 16:35:00,238.479995,238.529998,238.070007,238.119995,243904.0
1674232800,0,2023-01-20 16:40:00,238.11,238.25,237.869995,238.050003,191139.0
1674233100,0,2023-01-20 16:45:00,238.059997,238.369995,237.908004,238.279998,191249.0
1674233400,0,2023-01-20 16:50:00,238.270004,238.399993,238.029998,238.149993,226856.0
1674233700,0,2023-01-20 16:55:00,238.160003,238.666198,238.053497,238.531005,260934.0
1674234000,0,2023-01-20 17:00:00,238.520004,238.736694,238.442504,238.736694,192187.0
1674234300,0,2023-01-20 17:05:00,238.740005,238.809997,238.570495,238.574996,452316.0
1674234600,0,2023-01-20 17:10:00,238.570007,238.630004,238.350097,238.380004,134237.0
1674234900,0,2023-01-20 17:15:00,238.399993,238.619995,238.309997,238.490005,168083.0
1674235200,0,2023-01-20 17:20:00,238.485504,238.539993,238.210006,238.389999,163364.0
1674235500,0,2023-01-20 17:25:00,238.369903,238.570007,238.25,238.445007,115467.0
1674235800,0,2023-01-20 17:30:00,238.419998,238.419998,238.117004,238.220001,205519.0
1674236100,0,2023-01-20 17:35:00,238.207305,238.300003,238.119995,238.241699,123068.0
1674236400,0,2023-01-20 17:40:00,238.25,238.470001,238.25,238.347503,113115.0
1674236700,0,2023-01-20 17:45:00,238.350006,238.699996,238.311492,238.660003,89875.0
1674237000,0,2023-01-20 17:50:00,238.660003,238.839996,238.600006,238.740005,88363.0
1674237300,0,2023-01-20 17:55:00,238.75,238.770004,238.309997,238.309997,110085.0
1674237600,0,2023-01-20 18:00:00,238.320007,238.789993,238.259994,238.520004,190592.0
1674237900,0,2023-01-20 18:05:00,238.529998,238.602706,238.309997,238.369995,233133.0
1674238200,0,2023-01-20 18:10:00,238.369995,238.429992,237.779998,238.193496,249090.0
1674238500,0,2023-01-20 18:15:00,238.190002,238.300003,237.634994,237.634994,133627.0
1674238800,0,2023-01-20 18:20:00,237.649993,237.910003,237.570007,237.869995,168902.0
1674239100,0,2023-01-20 18:25:00,237.869995,238.119995,237.830001,238.010604,265949.0
1674239400,0,2023-01-20 18:30:00,238.029998,238.419998,238.009994,238.380004,129944.0
1674239700,0,2023-01-20 18:35:00,238.369995,239.0,238.36,238.824798,238558.0
1674240000,0,2023-01-20 18:40:00,238.809997,238.996002,238.800003,238.929992,114319.0
1674240300,0,2023-01-20 18:45:00,238.960098,239.350097,238.870101,239.339996,162836.0
1674240600,0,2023-01-20 18:50:00,239.350006,239.520004,239.317306,239.389999,158415.0
1674240900,0,2023-01-20 18:55:00,239.429992,239.589996,239.300003,239.490005,136589.0
1674241200,0,2023-01-20 19:00:00,239.509994,239.574996,239.36,239.520004,147210.0
1674241500,0,2023-01-20 19:05:00,239.510101,239.539993,239.229995,239.330001,118039.0
1674241800,0,2023-01-20 19:10:00,239.329895,239.539993,239.300003,239.330001,174953.0
1674242100,0,2023-01-20 19:15:00,239.320007,239.434997,239.130004,239.190002,185181.0
1674242400,0,2023-01-20 19:20:00,239.190002,239.470001,239.119995,239.335006,276798.0
1674242700,0,2023-01-20 19:25:00,239.339996,239.339996,239.089996,239.139999,130909.0
1674243000,0,2023-01-20 19:30:00,239.149993,239.5,239.149993,239.320007,198656.0
1674243300,0,2023-01-20 19:35:00,239.309997,239.5,239.289993,239.470001,178737.0
1674243600,0,2023-01-20 19:40:00,239.479904,239.725006,239.410003,239.710006,399665.0
1674243900,0,2023-01-20 19:45:00,239.690002,239.800003,239.350006,239.440002,204512.0
1674244200,0,2023-01-20 19:50:00,239.449996,239.479995,239.220001,239.330001,155675.0
1674244500,0,2023-01-20 19:55:00,239.339996,239.589996,239.119995,239.529998,177121.0
1674244800,0,2023-01-20 20:00:00,239.544998,239.759994,239.475006,239.600006,216863.0
1674245100,0,2023-01-20 20:05:00,239.61,239.969802,239.539993,239.899993,265911.0
1674245400,0,2023-01-20 20:10:00,239.899993,240.449996,239.880004,240.429992,381711.0
1674245700,0,2023-01-20 20:15:00,240.429992,240.740005,240.270004,240.399993,404060.0
1674246000,0,2023-01-20 20:20:00,240.406906,240.505004,240.089996,240.229995,360934.0
1674246300,0,2023-01-20 20:25:00,240.229904,240.289993,240.100006,240.160003,830556.0
1674246600,0,2023-01-20 20:30:00,240.149993,240.460006,240.020004,240.020004,438977.0
1674246900,0,2023-01-20 20:35:00,240.020004,240.130004,239.869995,240.009994,381061.0
1674247200,0,2023-01-20 20:40:00,240.0,240.009994,239.830001,239.854995,375516.0
1674247500,0,2023-01-20 20:45:00,239.850006,240.009994,239.699996,239.960006,525305.0
1674247800,0,2023-01-20 20:50:00,239.979995,240.350006,239.679992,240.119995,932885.0
1674248100,0,2023-01-20 20:55:00,240.119995,240.460006,239.823806,240.169998,2414137.0
1674484200,0,2023-01-23 14:30:00,240.130004,240.61,239.679992,240.119995,2188453.0
1674484500,0,2023-01-23 14:35:00,240.070098,241.410003,239.839996,241.184997,825142.0
1674484800,0,2023-01-23 14:40:00,241.199996,242.339904,241.149993,241.149993,762155.0
1674485100,0,2023-01-23 14:45:00,241.169998,241.820007,240.720001,241.639999,581462.0
1674485400,0,2023-01-23 14:50:00,241.649993,242.104995,241.450103,241.520004,342133.0
1674485700,0,2023-01-23 14:55:00,241.550003,241.740005,241.301696,241.550003,567070.0
1674486000,0,2023-01-23 15:00:00,241.600006,242.039993,241.460006,241.539993,375275.0
1674486300,0,2023-01-23 15:05:00,241.539993,241.539993,240.580001,240.714996,412801.0
1674486600,0,2023-01-23 15:10:00,240.710006,241.36,240.639999,240.940002,370464.0
1674486900,0,2023-01-23 15:15:00,240.979995,241.649993,240.928894,241.649993,277653.0
1674487200,0,2023-01-23 15:20:00,241.639999,242.270004,241.61,242.255004,436449.0
1674487500,0,2023-01-23 15:25:00,242.279998,242.509994,241.950103,242.256698,338885.0
1674487800,0,2023-01-23 15:30:00,242.279998,242.539993,242.199996,242.434997,271362.0
1674488100,0,2023-01-23 15:35:00,242.419998,242.789993,242.289993,242.679901,312611.0
1674488400,0,2023-01-23 15:40:00,242.690002,242.770004,242.339996,242.589797,295226.0
1674488700,0,2023-01-23 15:45:00,242.628692,243.300003,242.449996,243.210006,355224.0
1674489000,0,2023-01-23 15:50:00,243.229995,243.369995,242.830001,242.909896,432661.0
1674489300,0,2023-01-23 15:55:00,242.886993,243.119995,242.615005,242.619995,248491.0
1674489600,0,2023-01-23 16:00:00,242.630004,243.5,242.630004,243.479995,253859.0
1674489900,0,2023-01-23 16:05:00,243.485,244.359695,243.339996,244.270004,453993.0
1674490200,0,2023-01-23 16:10:00,244.289993,244.410003,244.100006,244.179992,243943.0
1674490500,0,2023-01-23 16:15:00,244.190002,244.789993,244.029998,244.723297,294724.0
1674490800,0,2023-01-23 16:20:00,244.789993,244.889999,244.520004,244.570007,266619.0
1674491100,0,2023-01-23 16:25:00,244.565002,244.589996,243.910003,243.990005,319979.0
1674491400,0,2023-01-23 16:30:00,244.0,244.241302,243.911804,244.039993,248667.0
1674491700,0,2023-01-23 16:35:00,244.050003,244.589996,243.889892,244.580001,266762.0
1674492000,0,2023-01-23 16:40:00,244.582199,244.960006,244.5,244.940002,325556.0
1674492300,0,2023-01-23 16:45:00,244.949996,245.164993,244.790405,245.039993,427657.0
1674492600,0,2023-01-23 16:50:00,245.052398,245.059997,244.714996,244.919998,251227.0
1674492900,0,2023-01-23 16:55:00,244.910003,244.910003,244.512802,244.589996,170446.0
1674493200,0,2023-01-23 17:00:00,244.589996,244.589996,244.255493,244.475006,285955.0
1674493500,0,2023-01-23 17:05:00,244.5,244.505004,243.880096,243.919296,348446.0
1674493800,0,2023-01-23 17:10:00,243.949996,244.149993,243.75,244.080093,271429.0
1674494100,0,2023-01-23 17:15:00,244.100006,244.339996,244.029998,244.3199,235847.0
1674494400,0,2023-01-23 17:20:00,244.315002,244.559005,244.080001,244.520004,218480.0
1674494700,0,2023-01-23 17:25:00,244.529998,244.539505,244.259994,244.300003,202697.0
1674495000,0,2023-01-23 17:30:00,244.309997,244.330001,243.830001,244.009994,202678.0
1674495300,0,2023-01-23 17:35:00,244.032501,244.211303,243.880004,244.125,170618.0
1674495600,0,2023-01-23 17:40:00,244.132797,244.149993,243.800003,244.063796,140945.0
1674495900,0,2023-01-23 17:45:00,244.059997,244.25,243.619995,244.035003,344357.0
1674496200,0,2023-01-23 17:50:00,244.029998,244.520004,243.979995,244.229995,326132.0
1674496500,0,2023-01-23 17:55:00,244.225006,244.368392,244.050003,244.205001,209578.0
1674496800,0,2023-01-23 18:00:00,244.210006,244.490005,244.063903,244.244995,199694.0
1674497100,0,2023-01-23 18:05:00,244.259994,244.308502,244.059997,244.179992,139357.0
1674497400,0,2023-01-23 18:10:00,244.179992,244.270004,243.970001,244.149093,175636.0
1674497700,0,2023-01-23 18:15:00,244.149993,244.279998,244.070007,244.169998,230487.0
1674498000,0,2023-01-23 18:20:00,244.179992,244.460006,244.130004,244.220199,252668.0
1674498300,0,2023-01-23 18:25:00,244.229995,244.309997,244.020599,244.130004,199197.0
1674498600,0,2023-01-23 18:30:00,244.119995,244.25,244.059997,244.100006,216544.0
1674498900,0,2023-01-23 18:35:00,244.100006,244.410003,244.024993,244.350006,183488.0
1674499200,0,2023-01-23 18:40:00,244.350006,244.449996,244.100006,244.399993,220767.0
1674499500,0,2023-01-23 18:45:00,244.410003,244.509994,244.300003,244.414901,226589.0
1674499800,0,2023-01-23 18:50:00,244.410003,244.485,244.035003,244.095001,221100.0
1674500100,0,2023-01-23 18:55:00,244.100006,244.151397,243.729995,243.770004,382867.0
1674500400,0,2023-01-23 19:00:00,243.770004,243.869995,243.270004,243.350006,177635.0
1674500700,0,2023-01-23 19:05:00,243.274993,243.320007,243.145004,243.167495,350832.0
1674501000,0,2023-01-23 19:10:00,243.169998,243.449996,243.080001,243.414993,214224.0
1674501300,0,2023-01-23 19:15:00,243.417602,243.600006,243.353607,243.5746,191805.0
1674501600,0,2023-01-23 19:20:00,243.580001,243.619995,243.440093,243.559997,198833.0
1674501900,0,2023-01-23 19:25:00,243.565002,243.615005,243.320007,243.369995,268375.0
1674502200,0,2023-01-23 19:30:00,243.369995,243.600006,243.279998,243.350006,201627.0
1674502500,0,2023-01-23 19:35:00,243.36,243.36,242.679992,242.858596,289257.0
1674502800,0,2023-01-23 19:40:00,242.839996,243.070007,242.720001,242.764999,243917.0
1674503100,0,2023-01-23 19:45:00,242.759994,242.770004,241.630004,241.910003,401782.0
1674503400,0,2023-01-23 19:50:00,241.910003,242.160903,241.75,242.119995,242202.0
1674503700,0,2023-01-23 19:55:00,242.130004,242.550003,242.113494,242.529998,275813.0
1674504000,0,2023-01-23 20:00:00,242.520004,242.589996,242.289993,242.289993,274958.0
1674504300,0,2023-01-23 20:05:00,242.279998,242.389999,242.070007,242.220703,315171.0
1674504600,0,2023-01-23 20:10:00,242.205001,242.816497,242.029998,242.700195,297015.0
1674504900,0,2023-01-23 20:15:00,242.705001,242.759994,242.309997,242.36,249618.0
1674505200,0,2023-01-23 20:20:00,242.36,242.520004,242.160003,242.407592,232884.0
1674505500,0,2023-01-23 20:25:00,242.395004,242.559997,242.070007,242.559997,270914.0
1674505800,0,2023-01-23 20:30:00,242.550094,242.641006,242.139999,242.259994,268516.0
1674506100,0,2023-01-23 20:35:00,242.263305,242.720001,242.195007,242.520004,322315.0
1674506400,0,2023-01-23 20:40:00,242.529998,242.550003,242.044998,242.490005,385445.0
1674506700,0,2023-01-23 20:45:00,242.479995,242.600006,242.190002,242.470001,352618.0
1674507000,0,2023-01-23 20:50:00,242.485,243.059997,242.485,242.690002,693226.0
1674507300,0,2023-01-23 20:55:00,242.679992,242.820007,242.330001,242.520004,1484629.0
1674570600,0,2023-01-24 14:30:00,242.5,242.779998,241.350006,241.589996,1640056.0
1674570900,0,2023-01-24 14:35:00,241.585006,242.300003,240.960006,241.854995,602525.0
1674571200,0,2023-01-24 14:40:00,241.841705,242.449905,241.5,241.535003,521808.0
1674571500,0,2023-01-24 14:45:00,241.570007,242.0,240.889999,241.755004,600620.0
1674571800,0,2023-01-24 14:50:00,241.740005,242.449996,241.582107,242.445007,453814.0
1674572100,0,2023-01-24 14:55:00,242.445007,242.709899,241.639999,241.919998,625009.0
1674572400,0,2023-01-24 15:00:00,241.919998,242.36,241.705001,241.934997,315969.0
1674572700,0,2023-01-24 15:05:00,241.929992,242.639999,241.619995,242.618698,349626.0
1674573000,0,2023-01-24 15:10:00,242.571701,243.399993,242.520004,243.199996,478808.0
1674573300,0,2023-01-24 15:15:00,243.229995,243.949996,242.440093,242.494995,463033.0
1674573600,0,2023-01-24 15:20:00,242.490005,242.839996,242.210006,242.690002,307938.0
1674573900,0,2023-01-24 15:25:00,242.699996,243.160003,242.679992,243.125,318752.0
1674574200,0,2023-01-24 15:30:00,243.11,243.470001,242.800003,243.049896,295226.0
1674574500,0,2023-01-24 15:35:00,243.029998,243.029998,242.100006,242.259994,345915.0
1674574800,0,2023-01-24 15:40:00,242.259994,243.009994,242.020004,242.854995,361346.0
1674575100,0,2023-01-24 15:45:00,242.86,243.25,242.710006,242.940002,213463.0
1674575400,0,2023-01-24 15:50:00,242.940002,243.070007,242.330001,242.559997,306436.0
1674575700,0,2023-01-24 15:55:00,242.580001,243.210006,242.479995,242.929992,315161.0
1674576000,0,2023-01-24 16:00:00,242.929992,242.960006,242.320007,242.589996,268609.0
1674576300,0,2023-01-24 16:05:00,242.547698,242.620101,242.229995,242.259994,226891.0
1674576600,0,2023-01-24 16:10:00,242.259994,242.589996,242.080001,242.240203,182405.0
1674576900,0,2023-01-24 16:15:00,242.231597,242.349899,241.800003,242.123001,209597.0
1674577200,0,2023-01-24 16:20:00,242.125,242.399993,241.830001,242.279907,222893.0
1674577500,0,2023-01-24 16:25:00,242.259994,242.466903,242.149993,242.425003,165175.0
1674577800,0,2023-01-24 16:30:00,242.440002,242.472106,242.270004,242.320007,195776.0
1674578100,0,2023-01-24 16:35:00,242.320007,242.639999,242.199996,242.520004,158534.0
1674578400,0,2023-01-24 16:40:00,242.517196,242.550003,242.089996,242.093795,215514.0
1674578700,0,2023-01-24 16:45:00,242.089996,242.270004,241.949996,241.951705,167110.0
1674579000,0,2023-01-24 16:50:00,241.949996,242.139999,241.86,241.940002,160108.0
1674579300,0,2023-01-24 16:55:00,241.929992,242.074996,241.705001,242.063201,229646.0
1674579600,0,2023-01-24 17:00:00,242.067398,242.067398,241.479995,241.729995,205042.0
1674579900,0,2023-01-24 17:05:00,241.742904,242.190002,241.679992,241.75,208751.0
1674580200,0,2023-01-24 17:10:00,241.730102,242.289993,241.669998,242.276596,200033.0
1674580500,0,2023-01-24 17:15:00,242.279998,242.479995,242.220001,242.440002,137588.0
1674580800,0,2023-01-24 17:20:00,242.460006,242.460006,242.014999,242.160003,187266.0
1674581100,0,2023-01-24 17:25:00,242.160003,242.199905,241.809997,242.119995,207288.0
1674581400,0,2023-01-24 17:30:00,242.115005,242.115005,241.759994,241.86,143810.0
1674581700,0,2023-01-24 17:35:00,241.869995,241.960006,241.690002,241.740005,145054.0
1674582000,0,2023-01-24 17:40:00,241.720001,241.960006,241.529998,241.880004,190590.0
1674582300,0,2023-01-24 17:45:00,241.869995,242.149993,241.800003,242.020996,192654.0
1674582600,0,2023-01-24 17:50:00,242.0,242.0,241.679992,241.839996,172428.0
1674582900,0,2023-01-24 17:55:00,241.839996,241.869995,241.669998,241.800003,245977.0
1674583200,0,2023-01-24 18:00:00,241.789993,242.0,241.259994,241.330001,294740.0
1674583500,0,2023-01-24 18:05:00,241.309997,241.479995,241.210006,241.36,282722.0
1674583800,0,2023-01-24 18:10:00,241.399993,241.820007,241.360107,241.705001,241650.0
1674584100,0,2023-01-24 18:15:00,241.710006,241.990005,241.660003,241.883102,215165.0
1674584400,0,2023-01-24 18:20:00,241.86,242.190002,241.808593,241.957504,306762.0
1674584700,0,2023-01-24 18:25:00,241.949996,241.970001,241.723297,241.869995,197582.0
1674585000,0,2023-01-24 18:30:00,241.86,242.100006,241.630004,242.100006,284477.0
1674585300,0,2023-01-24 18:35:00,242.080001,242.272399,242.039993,242.270004,137458.0
1674585600,0,2023-01-24 18:40:00,242.270004,242.520004,242.225006,242.395004,271977.0
1674585900,0,2023-01-24 18:45:00,242.389999,242.740005,242.330001,242.673492,271270.0
1674586200,0,2023-01-24 18:50:00,242.679992,242.86,242.520004,242.554992,301797.0
1674586500,0,2023-01-24 18:55:00,242.539993,242.669998,242.36,242.382995,261878.0
1674586800,0,2023-01-24 19:00:00,242.380004,242.380004,241.610702,241.824996,345615.0
1674587100,0,2023-01-24 19:05:00,241.830001,241.949996,241.669998,241.779998,251004.0
1674587400,0,2023-01-24 19:10:00,241.770004,242.25,241.770004,242.119995,297038.0
1674587700,0,2023-01-24 19:15:00,242.11,242.279998,242.0,242.130004,200999.0
1674588000,0,2023-01-24 19:20:00,242.139999,242.490005,242.131698,242.400207,1364903.0
1674588300,0,2023-01-24 19:25:00,242.410003,242.570007,242.339996,242.470001,268120.0
1674588600,0,2023-01-24 19:30:00,242.475006,242.649993,242.25,242.276596,244362.0
1674588900,0,2023-01-24 19:35:00,242.267303,242.455001,242.199996,242.350006,246582.0
1674589200,0,2023-01-24 19:40:00,242.350006,242.589904,242.270004,242.475006,183942.0
1674589500,0,2023-01-24 19:45:00,242.470001,242.655197,242.339996,242.347305,267372.0
1674589800,0,2023-01-24 19:50:00,242.330093,242.395004,242.199996,242.300003,315002.0
1674590100,0,2023-01-24 19:55:00,242.320007,242.570007,242.210006,242.490005,295453.0
1674590400,0,2023-01-24 20:00:00,242.490005,242.536102,242.229995,242.259994,342634.0
1674590700,0,2023-01-24 20:05:00,242.259994,242.315002,241.850006,241.850006,282573.0
1674591000,0,2023-01-24 20:10:00,241.850006,242.009994,241.649993,241.729995,375667.0
1674591300,0,2023-01-24 20:15:00,241.720001,241.850006,241.529998,241.615005,341982.0
1674591600,0,2023-01-24 20:20:00,241.619995,241.639999,241.470001,241.600006,405937.0
1674591900,0,2023-01-24 20:25:00,241.61,241.820007,241.479995,241.61,399845.0
1674592200,0,2023-01-24 20:30:00,241.61,241.660003,241.229995,241.259994,408216.0
1674592500,0,2023-01-24 20:35:00,241.240005,241.259994,240.660003,240.850006,586753.0
1674592800,0,2023-01-24 20:40:00,240.839996,240.910003,240.440002,240.869094,514120.0
1674593100,0,2023-01-24 20:45:00,240.880004,241.039901,240.589996,240.964996,551884.0
1674593400,0,2023-01-24 20:50:00,240.949996,241.720001,240.839996,241.679992,1090443.0
1674593700,0,2023-01-24 20:55:00,241.699996,242.36,241.699996,242.070007,1816675.0
1674657000,0,2023-01-25 14:30:00,234.479995,235.0,232.5,232.570007,5633632.0
1674657300,0,2023-01-25 14:35:00,232.570007,234.0,231.970001,233.649993,2367379.0
1674657600,0,2023-01-25 14:40:00,233.669998,234.220001,232.789993,232.854003,1884011.0
1674657900,0,2023-01-25 14:45:00,232.854995,233.100006,231.75,232.074996,1403472.0
1674658200,0,2023-01-25 14:50:00,232.070007,232.692398,231.529998,231.955001,1126531.0
1674658500,0,2023-01-25 14:55:00,231.944503,232.339996,230.899993,231.494995,1061007.0
1674658800,0,2023-01-25 15:00:00,231.410003,232.310394,231.149993,232.289993,907020.0
1674659100,0,2023-01-25 15:05:00,232.3199,232.800003,232.0,232.759994,1473599.0
1674659400,0,2023-01-25 15:10:00,232.742202,232.990005,232.309997,232.455001,963157.0
1674659700,0,2023-01-25 15:15:00,232.455001,234.009994,232.229995,233.779998,1288956.0
1674660000,0,2023-01-25 15:20:00,233.809997,234.009994,233.130096,233.75,1117740.0
1674660300,0,2023-01-25 15:25:00,233.772796,234.460006,233.625,234.289993,1043010.0
1674660600,0,2023-01-25 15:30:00,234.300003,235.369995,233.820007,233.86,1321708.0
1674660900,0,2023-01-25 15:35:00,233.841598,234.190002,233.369995,234.119995,703378.0
1674661200,0,2023-01-25 15:40:00,234.089996,234.5,233.835006,234.134994,550781.0
1674661500,0,2023-01-25 15:45:00,234.149902,234.740005,233.869995,233.886093,532629.0
1674661800,0,2023-01-25 15:50:00,233.889999,234.300003,233.5,234.235,429761.0
1674662100,0,2023-01-25 15:55:00,234.210006,234.970001,234.009994,234.589996,507874.0
1674662400,0,2023-01-25 16:00:00,234.589996,234.839996,234.270004,234.777099,369468.0
1674662700,0,2023-01-25 16:05:00,234.804992,235.009994,234.5,234.600006,617069.0
1674663000,0,2023-01-25 16:10:00,234.619995,236.380004,234.590103,236.285003,1319376.0
1674663300,0,2023-01-25 16:15:00,236.279998,237.5,235.779998,237.350006,981349.0
1674663600,0,2023-01-25 16:20:00,237.350006,237.619995,236.910003,236.979995,947616.0
1674663900,0,2023-01-25 16:25:00,237.0,237.339996,236.75,236.975006,540564.0
1674664200,0,2023-01-25 16:30:00,236.979995,238.460006,236.899993,238.374496,984362.0
1674664500,0,2023-01-25 16:35:00,238.399902,239.279998,237.729995,238.710006,1108509.0
1674664800,0,2023-01-25 16:40:00,238.700103,239.330001,238.100006,238.628799,1032365.0
1674665100,0,2023-01-25 16:45:00,238.607192,239.639999,238.490005,239.479995,1069638.0
1674665400,0,2023-01-25 16:50:00,239.5,240.639999,239.404098,240.240005,1571732.0
1674665700,0,2023-01-25 16:55:00,240.220001,240.949996,240.199996,240.5,1346045.0
1674666000,0,2023-01-25 17:00:00,240.479995,240.669998,239.630004,239.768402,1093524.0
1674666300,0,2023-01-25 17:05:00,239.770095,239.899902,239.369995,239.536499,837173.0
1674666600,0,2023-01-25 17:10:00,239.539993,239.850006,239.309997,239.75,674058.0
1674666900,0,2023-01-25 17:15:00,239.740005,240.0,239.080001,239.164993,619182.0
1674667200,0,2023-01-25 17:20:00,239.164993,239.289993,238.589996,238.800003,692469.0
1674667500,0,2023-01-25 17:25:00,238.800003,238.970001,238.210006,238.439895,594753.0
1674667800,0,2023-01-25 17:30:00,238.440002,238.570007,237.910003,238.074996,567381.0
1674668100,0,2023-01-25 17:35:00,238.070007,238.699996,238.064498,238.679992,419383.0
1674668400,0,2023-01-25 17:40:00,238.669998,239.429992,238.620101,238.843994,614354.0
1674668700,0,2023-01-25 17:45:00,238.849899,239.549896,238.720001,239.220001,389934.0
1674669000,0,2023-01-25 17:50:00,239.205001,239.440002,239.179992,239.278793,223031.0
1674669300,0,2023-01-25 17:55:00,239.299896,239.440002,238.899993,239.210006,299651.0
1674669600,0,2023-01-25 18:00:00,239.210006,239.899703,238.949996,239.050598,363778.0
1674669900,0,2023-01-25 18:05:00,239.039993,239.499893,239.039993,239.479995,282845.0
1674670200,0,2023-01-25 18:10:00,239.479995,240.050003,239.360107,239.919998,438132.0
1674670500,0,2023-01-25 18:15:00,239.914993,240.350006,239.699996,239.869995,459421.0
1674670800,0,2023-01-25 18:20:00,239.843704,240.330001,239.770095,240.320007,268256.0
1674671100,0,2023-01-25 18:25:00,240.350006,241.089996,240.11,241.012802,639171.0
1674671400,0,2023-01-25 18:30:00,241.029998,241.339996,240.460006,240.509994,745745.0
1674671700,0,2023-01-25 18:35:00,240.5,240.779098,240.460006,240.570098,377569.0
1674672000,0,2023-01-25 18:40:00,240.599899,241.179992,240.599899,240.964599,533560.0
1674672300,0,2023-01-25 18:45:00,240.970001,241.5,240.960006,241.160003,626284.0
1674672600,0,2023-01-25 18:50:00,241.149993,241.270004,240.639999,240.660003,370434.0
1674672900,0,2023-01-25 18:55:00,240.645004,240.669998,239.960006,240.330001,675066.0
1674673200,0,2023-01-25 19:00:00,240.339996,240.729995,239.880401,240.61,490392.0
1674673500,0,2023-01-25 19:05:00,240.610107,240.899993,240.419998,240.770004,394449.0
1674673800,0,2023-01-25 19:10:00,240.759994,241.550003,240.660003,241.460006,511506.0
1674674100,0,2023-01-25 19:15:00,241.445007,243.300003,241.429992,242.949996,1220985.0
1674674400,0,2023-01-25 19:20:00,242.990005,243.149993,242.119995,242.263107,742799.0
1674674700,0,2023-01-25 19:25:00,242.255004,242.279998,241.699996,241.820007,567841.0
1674675000,0,2023-01-25 19:30:00,241.820007,241.880004,241.035003,241.100006,569402.0
1674675300,0,2023-01-25 19:35:00,241.095001,241.440002,240.929992,241.164703,550457.0
1674675600,0,2023-01-25 19:40:00,241.169998,241.699996,241.089996,241.365005,449311.0
1674675900,0,2023-01-25 19:45:00,241.36,241.369995,240.940002,241.089996,320367.0
1674676200,0,2023-01-25 19:50:00,241.089996,241.949996,241.039993,241.714996,550150.0
1674676500,0,2023-01-25 19:55:00,241.710006,241.839996,241.279998,241.360305,418053.0
1674676800,0,2023-01-25 20:00:00,241.36,242.11,241.36,241.899993,508729.0
1674677100,0,2023-01-25 20:05:00,241.895004,242.0,241.639999,241.683303,416639.0
1674677400,0,2023-01-25 20:10:00,241.679992,241.949996,241.130004,241.130004,501135.0
1674677700,0,2023-01-25 20:15:00,241.149597,241.460006,240.843399,240.929092,505344.0
1674678000,0,2023-01-25 20:20:00,240.919998,241.270004,240.802398,240.895004,381527.0
1674678300,0,2023-01-25 20:25:00,240.889999,241.089996,240.410003,240.422302,578629.0
1674678600,0,2023-01-25 20:30:00,240.419998,240.820007,240.330001,240.580001,691846.0
1674678900,0,2023-01-25 20:35:00,240.585006,241.229995,240.179992,240.889999,714454.0
1674679200,0,2023-01-25 20:40:00,240.869995,240.970001,240.399993,240.434997,444413.0
1674679500,0,2023-01-25 20:45:00,240.410003,240.479995,239.919998,240.039993,651114.0
1674679800,0,2023-01-25 20:50:00,240.029998,240.419906,239.570007,240.080001,885832.0
1674680100,0,2023-01-25 20:55:00,240.070007,240.669998,240.070007,240.550003,1384610.0
1674743400,0,2023-01-26 14:30:00,243.649993,245.419998,243.229995,244.318603,2286337.0
1674743700,0,2023-01-26 14:35:00,244.310394,246.059997,244.310394,244.779998,946003.0
1674744000,0,2023-01-26 14:40:00,244.764999,245.080001,243.240005,243.330001,839229.0
1674744300,0,2023-01-26 14:45:00,243.330001,244.139999,242.682403,243.046707,784741.0
1674744600,0,2023-01-26 14:50:00,243.029998,243.919998,242.389999,243.324996,624419.0
1674744900,0,2023-01-26 14:55:00,243.309997,243.679992,242.640106,243.132797,523071.0
1674745200,0,2023-01-26 15:00:00,243.199996,244.395004,242.800003,244.0401,506938.0
1674745500,0,2023-01-26 15:05:00,244.070007,244.175003,243.327102,243.630004,369360.0
1674745800,0,2023-01-26 15:10:00,243.630004,244.449996,243.250106,244.274993,380818.0
1674746100,0,2023-01-26 15:15:00,244.289993,245.080001,244.169998,244.804992,376707.0
1674746400,0,2023-01-26 15:20:00,244.789993,245.462905,244.320007,245.320007,452308.0
1674746700,0,2023-01-26 15:25:00,245.320007,245.399993,244.419998,244.889999,345089.0
1674747000,0,2023-01-26 15:30:00,244.910003,245.050094,244.369003,245.0,409983.0
1674747300,0,2023-01-26 15:35:00,244.979995,245.139999,243.809997,243.86,683546.0
1674747600,0,2023-01-26 15:40:00,243.869995,244.25,243.600006,243.639999,325462.0
1674747900,0,2023-01-26 15:45:00,243.630004,244.024993,243.447601,244.0,226880.0
1674748200,0,2023-01-26 15:50:00,244.0,244.070007,242.570007,242.669998,333279.0
1674748500,0,2023-01-26 15:55:00,242.679992,242.875,242.0,242.494995,385302.0
1674748800,0,2023-01-26 16:00:00,242.520004,243.410003,242.240005,242.940002,292404.0
1674749100,0,2023-01-26 16:05:00,242.990005,243.130004,242.406402,242.559997,205042.0
1674749400,0,2023-01-26 16:10:00,242.570007,243.489898,242.570007,243.479995,216842.0
1674749700,0,2023-01-26 16:15:00,243.479995,243.889999,243.310592,243.619995,365412.0
1674750000,0,2023-01-26 16:20:00,243.600006,243.660003,242.949996,243.029998,281849.0
1674750300,0,2023-01-26 16:25:00,242.970001,243.934997,242.962005,243.830001,320688.0
1674750600,0,2023-01-26 16:30:00,243.809997,244.139999,243.679992,244.059997,247419.0
1674750900,0,2023-01-26 16:35:00,244.044998,244.589996,243.839996,244.080001,280880.0
1674751200,0,2023-01-26 16:40:00,244.050003,244.630004,243.839996,244.445007,226468.0
1674751500,0,2023-01-26 16:45:00,244.460006,244.529998,244.059997,244.320007,170322.0
1674751800,0,2023-01-26 16:50:00,244.309997,244.440002,244.11,244.333297,162002.0
1674752100,0,2023-01-26 16:55:00,244.338195,244.729995,244.119995,244.619293,178567.0
1674752400,0,2023-01-26 17:00:00,244.619995,245.070007,244.479995,244.850006,201962.0
1674752700,0,2023-01-26 17:05:00,244.86,245.470001,244.710006,245.429992,238390.0
1674753000,0,2023-01-26 17:10:00,245.399993,245.589996,245.309997,245.460006,330702.0
1674753300,0,2023-01-26 17:15:00,245.470001,245.639999,245.229995,245.355392,252829.0
1674753600,0,2023-01-26 17:20:00,245.339996,245.714996,245.279998,245.449005,269095.0
1674753900,0,2023-01-26 17:25:00,245.460006,245.559997,245.119995,245.139999,234149.0
1674754200,0,2023-01-26 17:30:00,245.139999,245.339996,244.979995,245.070098,253980.0
1674754500,0,2023-01-26 17:35:00,245.070007,245.339996,245.059997,245.160095,167970.0
1674754800,0,2023-01-26 17:40:00,245.160003,245.330001,244.800003,244.869995,231332.0
1674755100,0,2023-01-26 17:45:00,244.850006,245.139999,244.470001,244.542098,213631.0
1674755400,0,2023-01-26 17:50:00,244.529998,244.880004,244.479995,244.770004,179941.0
1674755700,0,2023-01-26 17:55:00,244.779998,244.820007,244.279998,244.300003,149303.0
1674756000,0,2023-01-26 18:00:00,244.289993,244.679992,244.171997,244.190002,199414.0
1674756300,0,2023-01-26 18:05:00,244.190002,244.207107,243.529998,243.660003,259321.0
1674756600,0,2023-01-26 18:10:00,243.660003,243.934997,243.660003,243.800003,220559.0
1674756900,0,2023-01-26 18:15:00,243.799499,243.845001,243.460006,243.497604,167860.0
1674757200,0,2023-01-26 18:20:00,243.5,244.059997,243.339996,244.059997,261315.0
1674757500,0,2023-01-26 18:25:00,244.053405,244.309997,244.029998,244.159896,254009.0
1674757800,0,2023-01-26 18:30:00,244.160003,244.631195,244.160003,244.320007,211470.0
1674758100,0,2023-01-26 18:35:00,244.320007,245.009994,244.270004,244.970001,264721.0
1674758400,0,2023-01-26 18:40:00,244.899993,245.029998,244.800003,244.919998,164808.0
1674758700,0,2023-01-26 18:45:00,244.919998,245.289993,244.899993,245.050003,188991.0
1674759000,0,2023-01-26 18:50:00,245.059997,245.089996,244.75,244.770004,154981.0
1674759300,0,2023-01-26 18:55:00,244.770004,244.880004,244.511901,244.729995,159409.0
1674759600,0,2023-01-26 19:00:00,244.720001,245.050003,244.449996,245.029998,212051.0
1674759900,0,2023-01-26 19:05:00,245.020004,245.309997,244.919998,245.304901,198589.0
1674760200,0,2023-01-26 19:10:00,245.320007,245.589904,245.259994,245.509994,218017.0
1674760500,0,2023-01-26 19:15:00,245.5,245.75,245.289993,245.710006,331654.0
1674760800,0,2023-01-26 19:20:00,245.729995,245.929992,245.690002,245.729995,214261.0
1674761100,0,2023-01-26 19:25:00,245.720001,245.899993,245.539993,245.899993,292053.0
1674761400,0,2023-01-26 19:30:00,245.910003,246.149993,245.839996,245.979995,350973.0
1674761700,0,2023-01-26 19:35:00,245.979995,246.197906,245.899993,245.990005,274642.0
1674762000,0,2023-01-26 19:40:00,245.960006,246.449996,245.960006,246.279998,347168.0
1674762300,0,2023-01-26 19:45:00,246.317398,246.380004,246.080001,246.100006,271504.0
1674762600,0,2023-01-26 19:50:00,246.11,246.220001,245.75,245.884994,355334.0
1674762900,0,2023-01-26 19:55:00,245.875,246.212402,245.875,246.169998,278605.0
1674763200,0,2023-01-26 20:00:00,246.179992,246.632003,246.029998,246.490005,329156.0
1674763500,0,2023-01-26 20:05:00,246.475006,246.570007,246.119995,246.335006,429964.0
1674763800,0,2023-01-26 20:10:00,246.320007,246.589996,246.160003,246.509994,282776.0
1674764100,0,2023-01-26 20:15:00,246.490005,246.799697,246.479995,246.729995,384485.0
1674764400,0,2023-01-26 20:20:00,246.740005,246.940002,246.479995,246.850006,329124.0
1674764700,0,2023-01-26 20:25:00,246.86,247.269897,246.832,247.0,373314.0
1674765000,0,2023-01-26 20:30:00,246.979995,247.389999,246.899993,247.227005,354995.0
1674765300,0,2023-01-26 20:35:00,247.220001,247.339996,247.080001,247.229995,330861.0
1674765600,0,2023-01-26 20:40:00,247.240005,247.240005,246.630004,246.75,537328.0
1674765900,0,2023-01-26 20:45:00,246.729995,247.065002,246.509994,247.065002,540532.0
1674766200,0,2023-01-26 20:50:00,247.065002,247.529998,246.929992,247.220001,1032790.0
1674766500,0,2023-01-26 20:55:00,247.229995,248.309997,247.220001,248.029998,2001912.0
1674829800,0,2023-01-27 14:30:00,248.990005,249.36,247.770004,247.948196,1693859.0
1674830100,0,2023-01-27 14:35:00,247.940002,248.630004,247.619995,248.11,578595.0
1674830400,0,2023-01-27 14:40:00,248.143295,248.259994,247.330001,248.0,603487.0
1674830700,0,2023-01-27 14:45:00,248.039901,248.529998,247.5,247.710006,551779.0
1674831000,0,2023-01-27 14:50:00,247.759994,248.710006,247.759994,248.639999,557640.0
1674831300,0,2023-01-27 14:55:00,248.649993,248.699996,247.610107,247.870101,324826.0
1674831600,0,2023-01-27 15:00:00,247.899993,248.660003,247.370101,248.190002,330564.0
1674831900,0,2023-01-27 15:05:00,248.229995,248.800003,248.0,248.399993,300103.0
1674832200,0,2023-01-27 15:10:00,248.434997,248.889999,247.860107,248.149993,436943.0
1674832500,0,2023-01-27 15:15:00,248.149993,248.479995,248.039993,248.419998,273909.0
1674832800,0,2023-01-27 15:20:00,248.449996,248.649993,247.949996,248.580001,334692.0
1674833100,0,2023-01-27 15:25:00,248.559997,248.990005,248.089996,248.919006,318432.0
1674833400,0,2023-01-27 15:30:00,248.919998,249.0,248.330001,248.350006,316264.0
1674833700,0,2023-01-27 15:35:00,248.330001,248.513702,248.11,248.309997,233786.0
1674834000,0,2023-01-27 15:40:00,248.300003,248.639999,248.059997,248.289993,206618.0
1674834300,0,2023-01-27 15:45:00,248.300003,248.300003,247.310104,247.600006,298948.0
1674834600,0,2023-01-27 15:50:00,247.550003,247.600006,247.059997,247.240005,236292.0
1674834900,0,2023-01-27 15:55:00,247.240005,247.746704,246.830001,247.520004,342193.0
1674835200,0,2023-01-27 16:00:00,247.509994,247.919998,247.339996,247.559997,233123.0
1674835500,0,2023-01-27 16:05:00,247.529998,247.699996,247.151,247.509796,185498.0
1674835800,0,2023-01-27 16:10:00,247.548995,247.761199,247.289993,247.619995,144456.0
1674836100,0,2023-01-27 16:15:00,247.630004,248.169998,247.479995,247.875,227519.0
1674836400,0,2023-01-27 16:20:00,247.870697,248.36,247.850006,248.160003,220507.0
1674836700,0,2023-01-27 16:25:00,248.185897,248.419998,247.940002,248.070007,208605.0
1674837000,0,2023-01-27 16:30:00,248.070007,248.720001,247.929992,248.710006,207861.0
1674837300,0,2023-01-27 16:35:00,248.729995,248.830001,248.399993,248.479995,185803.0
1674837600,0,2023-01-27 16:40:00,248.5,248.880004,248.483306,248.600006,186359.0
1674837900,0,2023-01-27 16:45:00,248.589996,248.771102,248.380004,248.572402,166471.0
1674838200,0,2023-01-27 16:50:00,248.574996,248.716796,248.279998,248.339996,189170.0
1674838500,0,2023-01-27 16:55:00,248.354995,248.550003,248.279998,248.320007,194279.0
1674838800,0,2023-01-27 17:00:00,248.330001,248.477798,247.970001,247.986602,175046.0
1674839100,0,2023-01-27 17:05:00,247.964996,248.585006,247.964996,248.449996,207063.0
1674839400,0,2023-01-27 17:10:00,248.429992,248.625,248.259994,248.539993,160550.0
1674839700,0,2023-01-27 17:15:00,248.509994,248.770004,248.460006,248.520004,262973.0
1674840000,0,2023-01-27 17:20:00,248.512893,248.626495,248.25,248.380004,205971.0
1674840300,0,2023-01-27 17:25:00,248.380004,248.410003,247.960494,248.210006,206467.0
1674840600,0,2023-01-27 17:30:00,248.199996,248.539993,248.070007,248.470001,156525.0
1674840900,0,2023-01-27 17:35:00,248.460006,248.720001,248.369995,248.695007,203044.0
1674841200,0,2023-01-27 17:40:00,248.700103,248.839996,248.429992,248.440002,155480.0
1674841500,0,2023-01-27 17:45:00,248.449996,248.759994,248.369995,248.729995,142431.0
1674841800,0,2023-01-27 17:50:00,248.729995,248.779998,248.449996,248.619995,172612.0
1674842100,0,2023-01-27 17:55:00,248.61,248.660003,248.399993,248.570007,136213.0
1674842400,0,2023-01-27 18:00:00,248.580001,248.699996,248.285003,248.539993,184733.0
1674842700,0,2023-01-27 18:05:00,248.570007,248.589996,248.229995,248.289993,113660.0
1674843000,0,2023-01-27 18:10:00,248.279998,248.320007,248.11,248.169998,119718.0
1674843300,0,2023-01-27 18:15:00,248.169998,248.169998,247.779998,247.970001,168586.0
1674843600,0,2023-01-27 18:20:00,247.979995,248.089996,247.830001,247.975006,145536.0
1674843900,0,2023-01-27 18:25:00,247.970001,248.089996,247.779998,247.990005,112556.0
1674844200,0,2023-01-27 18:30:00,248.0,248.320007,248.0,248.25,200226.0
1674844500,0,2023-01-27 18:35:00,248.236099,248.369995,248.160003,248.320007,144411.0
1674844800,0,2023-01-27 18:40:00,248.365005,248.386993,247.949996,248.289993,188291.0
1674845100,0,2023-01-27 18:45:00,248.280807,248.449996,248.25,248.440994,107097.0
1674845400,0,2023-01-27 18:50:00,248.449996,248.449996,248.309997,248.339996,107130.0
1674845700,0,2023-01-27 18:55:00,248.350006,248.570007,248.350006,248.470001,132556.0
1674846000,0,2023-01-27 19:00:00,248.470001,248.75,248.470001,248.570007,206806.0
1674846300,0,2023-01-27 19:05:00,248.559997,248.675003,248.309997,248.479995,132467.0
1674846600,0,2023-01-27 19:10:00,248.470001,248.699996,248.440002,248.679992,135537.0
1674846900,0,2023-01-27 19:15:00,248.679992,248.759994,248.510101,248.619995,337918.0
1674847200,0,2023-01-27 19:20:00,248.61,248.660003,248.339996,248.419998,163972.0
1674847500,0,2023-01-27 19:25:00,248.428894,248.514999,248.36,248.369995,142722.0
1674847800,0,2023-01-27 19:30:00,248.389999,248.5,248.220001,248.238098,167122.0
1674848100,0,2023-01-27 19:35:00,248.259994,248.580001,248.247604,248.550003,134327.0
1674848400,0,2023-01-27 19:40:00,248.559997,248.669998,248.485,248.520004,218974.0
1674848700,0,2023-01-27 19:45:00,248.509994,248.690002,248.429992,248.660003,176259.0
1674849000,0,2023-01-27 19:50:00,248.663299,248.75,248.470001,248.720001,205364.0
1674849300,0,2023-01-27 19:55:00,248.729995,248.779998,248.555999,248.600006,163848.0
1674849600,0,2023-01-27 20:00:00,248.600006,249.279998,248.600006,249.240005,419713.0
1674849900,0,2023-01-27 20:05:00,249.240005,249.720001,249.199996,249.580001,415785.0
1674850200,0,2023-01-27 20:10:00,249.580001,249.649993,249.210006,249.289993,302619.0
1674850500,0,2023-01-27 20:15:00,249.300003,249.369995,249.059997,249.330001,210019.0
1674850800,0,2023-01-27 20:20:00,249.339996,249.410003,249.020004,249.277999,208011.0
1674851100,0,2023-01-27 20:25:00,249.279998,249.479995,249.080001,249.460006,201687.0
1674851400,0,2023-01-27 20:30:00,249.449996,249.75,249.279998,249.688598,339129.0
1674851700,0,2023-01-27 20:35:00,249.679992,249.779998,249.455001,249.600006,322264.0
1674852000,0,2023-01-27 20:40:00,249.600006,249.830001,249.139999,249.220001,485555.0
1674852300,0,2023-01-27 20:45:00,249.210006,249.220001,248.729995,248.979995,444867.0
1674852600,0,2023-01-27 20:50:00,249.0,249.059997,247.789993,248.354995,694351.0
1674852900,0,2023-01-27 20:55:00,248.339996,248.470001,247.880004,248.169998,1404125.0
1654194600,0,2022-06-02 18:30:00,272.704986,273.369995,272.690002,273.179412,421925.0
1654194900,0,2022-06-02 18:35:00,273.146789,273.25,272.859985,273.020599,209882.0
1654195200,0,2022-06-02 18:40:00,273.010009,273.279998,272.959991,273.269989,248015.0
1654195500,0,2022-06-02 18:45:00,273.271514,273.410003,273.066497,273.089996,308631.0
1654195800,0,2022-06-02 18:50:00,273.079986,273.639892,273.0,273.109985,297338.0
1654196100,0,2022-06-02 18:55:00,273.100006,273.130004,272.269989,272.380004,353582.0
1654196400,0,2022-06-02 19:00:00,272.369995,272.931884,272.260009,272.880004,362779.0
1654196700,0,2022-06-02 19:05:00,272.859985,273.119995,272.720001,272.890014,375429.0
1654197000,0,2022-06-02 19:10:00,272.880004,273.420013,272.75,273.362915,385778.0
1654197300,0,2022-06-02 19:15:00,273.329986,273.879699,273.309997,273.640014,438123.0
1654197600,0,2022-06-02 19:20:00,273.649993,273.720001,273.200012,273.658599,353198.0
1654197900,0,2022-06-02 19:25:00,273.644989,273.829986,272.709991,273.010009,468162.0
1654198200,0,2022-06-02 19:30:00,273.010009,273.492095,272.924987,273.299011,315376.0
1654198500,0,2022-06-02 19:35:00,273.279998,273.920013,273.220001,273.329986,391524.0
1654198800,0,2022-06-02 19:40:00,273.339996,273.920013,273.260009,273.920013,356012.0
1654199100,0,2022-06-02 19:45:00,273.880004,273.940002,273.260009,273.510009,551263.0
1654199400,0,2022-06-02 19:50:00,273.570007,274.170013,273.329986,274.059997,830528.0
1654199700,0,2022-06-02 19:55:00,274.059997,274.649993,273.75,274.619995,1478770.0
1654263000,0,2022-06-03 13:30:00,269.720001,272.179992,269.5,272.10501,2305806.0
1654263300,0,2022-06-03 13:35:00,272.170013,272.845397,271.079986,271.600006,897296.0
1654263600,0,2022-06-03 13:40:00,271.635009,272.109985,270.029998,270.070007,544868.0
1654263900,0,2022-06-03 13:45:00,270.079986,270.821197,269.619995,270.630004,508653.0
1654264200,0,2022-06-03 13:50:00,270.619995,271.200012,270.309997,270.940002,359140.0
1654264500,0,2022-06-03 13:55:00,270.940002,272.209991,270.809997,272.089996,434334.0
1654264800,0,2022-06-03 14:00:00,272.140014,273.450012,271.910003,272.609985,559374.0
1654265100,0,2022-06-03 14:05:00,272.60501,273.010009,271.755004,272.470001,344649.0
1654265400,0,2022-06-03 14:10:00,272.459991,272.73999,271.359985,272.130004,292286.0
1654265700,0,2022-06-03 14:15:00,272.16159,273.040008,272.010009,272.649993,242769.0
1654266000,0,2022-06-03 14:20:00,272.640014,273.070007,271.859985,272.399993,305404.0
1654266300,0,2022-06-03 14:25:00,272.320007,272.640014,271.670013,271.98001,175898.0
1654266600,0,2022-06-03 14:30:00,271.98999,272.147399,271.529998,271.779998,166062.0
1654266900,0,2022-06-03 14:35:00,271.809997,271.859985,270.579986,270.73999,388399.0
1654267200,0,2022-06-03 14:40:00,270.799987,271.070007,270.48001,271.029998,183307.0
1654267500,0,2022-06-03 14:45:00,271.029998,271.290008,270.720001,270.940002,162856.0
1654267800,0,2022-06-03 14:50:00,270.899993,271.0,270.510009,270.684997,184107.0
1654268100,0,2022-06-03 14:55:00,270.700012,271.140014,270.5,270.849914,172138.0
1654268400,0,2022-06-03 15:00:00,270.385009,270.549987,269.869995,269.972412,211743.0
1654268700,0,2022-06-03 15:05:00,269.98999,270.029998,269.600006,269.720001,240848.0
1654269000,0,2022-06-03 15:10:00,269.765014,269.779998,268.700012,268.950012,353749.0
1654269300,0,2022-06-03 15:15:00,268.950012,269.019989,268.598297,268.859985,251793.0
1654269600,0,2022-06-03 15:20:00,268.850006,268.98001,268.410003,268.60501,202206.0
1654269900,0,2022-06-03 15:25:00,268.61621,268.869995,268.429992,268.820007,188675.0
1654270200,0,2022-06-03 15:30:00,268.820007,269.279998,268.700012,269.119995,218028.0
1654270500,0,2022-06-03 15:35:00,269.130004,269.864288,269.059997,269.75,229401.0
1654270800,0,2022-06-03 15:40:00,269.795013,269.818695,269.269989,269.679992,188535.0
1654271100,0,2022-06-03 15:45:00,269.670013,269.741607,269.209991,269.380004,181564.0
1654271400,0,2022-06-03 15:50:00,269.339996,269.450012,268.929992,268.975006,242710.0
1654271700,0,2022-06-03 15:55:00,269.0,269.450012,268.940002,269.333007,182568.0
1654272000,0,2022-06-03 16:00:00,269.329986,270.049987,269.279998,269.899993,195665.0
1654272300,0,2022-06-03 16:05:00,269.899993,270.070007,269.420013,269.440002,132670.0
1654272600,0,2022-06-03 16:10:00,269.48001,269.589996,269.160003,269.329986,115115.0
1654272900,0,2022-06-03 16:15:00,269.333404,269.579986,269.0,269.0,198829.0
1654273200,0,2022-06-03 16:20:00,269.0,270.040008,268.869995,269.899902,260615.0
1654273500,0,2022-06-03 16:25:00,269.910003,269.929107,269.570007,269.73999,111112.0
1654273800,0,2022-06-03 16:30:00,269.73999,269.869995,269.449493,269.510009,89898.0
1654274100,0,2022-06-03 16:35:00,269.50119,270.123504,269.440002,270.029998,116899.0
1654274400,0,2022-06-03 16:40:00,270.00711,270.1333,269.810699,270.059997,115997.0
1654274700,0,2022-06-03 16:45:00,270.079986,270.473602,270.029998,270.380004,118173.0
1654275000,0,2022-06-03 16:50:00,270.350006,270.470001,269.958587,270.410003,124054.0
1654275300,0,2022-06-03 16:55:00,270.420013,270.866394,270.359985,270.679992,149535.0
1654275600,0,2022-06-03 17:00:00,270.700012,271.5,270.630004,271.339996,176528.0
1654275900,0,2022-06-03 17:05:00,271.359985,271.450012,270.859985,271.046691,157354.0
1654276200,0,2022-06-03 17:10:00,271.049987,271.184997,270.690002,270.75,118172.0
1654276500,0,2022-06-03 17:15:00,270.760009,270.779907,269.769989,269.899993,203811.0
1654276800,0,2022-06-03 17:20:00,269.890014,270.006011,269.397308,269.744995,163547.0
1654277100,0,2022-06-03 17:25:00,269.799987,270.070007,269.720001,269.850006,121447.0
1654277400,0,2022-06-03 17:30:00,269.820007,269.839996,269.279998,269.749389,133106.0
1654277700,0,2022-06-03 17:35:00,269.73999,270.070007,269.640014,269.848785,108384.0
1654278000,0,2022-06-03 17:40:00,269.869995,269.879913,269.170013,269.420013,150769.0
1654278300,0,2022-06-03 17:45:00,269.429992,269.929992,269.23999,269.890014,97570.0
1654278600,0,2022-06-03 17:50:00,269.904998,270.059997,269.709991,269.709991,113211.0
1654278900,0,2022-06-03 17:55:00,269.709991,269.890014,269.670013,269.765014,90113.0
1654279200,0,2022-06-03 18:00:00,269.73999,270.109985,269.510009,269.940002,138573.0
1654279500,0,2022-06-03 18:05:00,269.929992,270.190002,269.820007,269.982696,136894.0
1654279800,0,2022-06-03 18:10:00,269.98999,270.21701,269.799987,270.140014,103947.0
1654280100,0,2022-06-03 18:15:00,270.179992,270.389007,269.790008,270.389007,123664.0
1654280400,0,2022-06-03 18:20:00,270.390014,270.410003,270.010009,270.209991,120338.0
1654280700,0,2022-06-03 18:25:00,270.200012,270.769989,270.140014,270.709991,132215.0
1654281000,0,2022-06-03 18:30:00,270.720001,270.799987,270.119995,270.320007,136049.0
1654281300,0,2022-06-03 18:35:00,270.339996,270.410003,269.799987,270.0,178102.0
1654281600,0,2022-06-03 18:40:00,269.98001,270.049987,269.75,270.01419,114515.0
1654281900,0,2022-06-03 18:45:00,270.029998,270.160003,269.820007,270.079986,123871.0
1654282200,0,2022-06-03 18:50:00,270.079986,270.470001,269.956298,270.160003,140865.0
1654282500,0,2022-06-03 18:55:00,270.109985,270.410003,270.029998,270.174591,117357.0
1654282800,0,2022-06-03 19:00:00,270.190002,270.399993,269.850006,270.23999,185186.0
1654283100,0,2022-06-03 19:05:00,270.209991,270.233489,269.190002,269.369995,358704.0
1654283400,0,2022-06-03 19:10:00,269.350006,269.48001,268.820007,268.829986,231698.0
1654283700,0,2022-06-03 19:15:00,268.820007,268.98001,268.48001,268.769989,309208.0
1654284000,0,2022-06-03 19:20:00,268.790008,269.079986,268.660003,268.850006,195514.0
1654284300,0,2022-06-03 19:25:00,268.856292,269.390014,268.769989,269.390014,258231.0
1654284600,0,2022-06-03 19:30:00,269.369995,269.700012,269.130004,269.570007,248824.0
1654284900,0,2022-06-03 19:35:00,269.559997,269.98999,269.35501,269.540008,334865.0
1654285200,0,2022-06-03 19:40:00,269.529998,269.890014,269.299987,269.359985,348852.0
1654285500,0,2022-06-03 19:45:00,269.369995,270.135009,269.110992,269.825012,452311.0
1654285800,0,2022-06-03 19:50:00,269.790008,270.109985,269.279998,269.940002,616963.0
1654286100,0,2022-06-03 19:55:00,269.970001,270.369995,269.660003,270.049987,1217050.0
1654522200,0,2022-06-06 13:30:00,272.059997,273.880004,271.910003,273.220001,1682907.0
1654522500,0,2022-06-06 13:35:00,273.260009,273.450012,271.559997,272.165313,425623.0
1654522800,0,2022-06-06 13:40:00,272.174987,272.510009,271.820007,272.049987,492252.0
1654523100,0,2022-06-06 13:45:00,272.079986,272.399993,271.320007,271.73001,304189.0
1654523400,0,2022-06-06 13:50:00,271.660003,272.600006,271.579986,272.399993,310955.0
1654523700,0,2022-06-06 13:55:00,272.390014,273.309997,271.920013,273.290008,253660.0
1654524000,0,2022-06-06 14:00:00,273.274993,274.179992,273.260009,273.809997,349942.0
1654524300,0,2022-06-06 14:05:00,273.799987,273.940002,273.160003,273.308288,327357.0
1654524600,0,2022-06-06 14:10:00,273.309997,273.769989,272.98001,273.48999,245844.0
1654524900,0,2022-06-06 14:15:00,273.510009,273.549987,272.75,272.959991,214918.0
1654525200,0,2022-06-06 14:20:00,272.954986,273.140014,272.589996,272.809997,194241.0
1654525500,0,2022-06-06 14:25:00,272.760009,273.450012,272.559997,273.170013,175595.0
1654525800,0,2022-06-06 14:30:00,273.199584,273.660003,273.130004,273.429992,152680.0
1654526100,0,2022-06-06 14:35:00,273.439514,273.690002,273.195007,273.665008,173700.0
1654526400,0,2022-06-06 14:40:00,273.690002,273.73001,273.100006,273.635009,180332.0
1654526700,0,2022-06-06 14:45:00,273.649993,273.690002,273.100006,273.399993,124344.0
1654527000,0,2022-06-06 14:50:00,273.475006,273.920013,273.260009,273.459991,228371.0
1654527300,0,2022-06-06 14:55:00,273.460906,273.720001,273.260009,273.660003,172233.0
1654527600,0,2022-06-06 15:00:00,273.709991,273.970001,273.5,273.542694,179393.0
1654527900,0,2022-06-06 15:05:00,273.524993,273.720001,272.579986,272.600006,234873.0
1654528200,0,2022-06-06 15:10:00,272.600006,272.600006,271.48001,271.700103,330146.0
1654528500,0,2022-06-06 15:15:00,271.700012,271.700012,270.260009,270.350006,395790.0
1654528800,0,2022-06-06 15:20:00,270.342895,270.5,270.100006,270.209991,308532.0
1654529100,0,2022-06-06 15:25:00,270.209991,270.769989,270.109985,270.5,193825.0
1654529400,0,2022-06-06 15:30:00,270.48001,270.660003,269.910003,270.065002,236486.0
1654529700,0,2022-06-06 15:35:00,270.079986,270.540008,269.809997,270.209991,213322.0
1654530000,0,2022-06-06 15:40:00,270.209991,270.720001,270.203491,270.679992,111178.0
1654530300,0,2022-06-06 15:45:00,270.700012,270.98001,270.459991,270.48999,128741.0
1654530600,0,2022-06-06 15:50:00,270.48999,270.910003,270.369995,270.654998,116403.0
1654530900,0,2022-06-06 15:55:00,270.690002,270.809997,270.359985,270.459991,106440.0
1654531200,0,2022-06-06 16:00:00,270.450012,270.492401,268.940002,269.220001,259089.0
1654531500,0,2022-06-06 16:05:00,269.220001,269.579986,269.130004,269.160003,112640.0
1654531800,0,2022-06-06 16:10:00,269.130004,269.21231,268.790008,268.98999,157853.0
1654532100,0,2022-06-06 16:15:00,268.98001,269.23001,268.845886,269.040008,133573.0
1654532400,0,2022-06-06 16:20:00,269.0,269.170013,268.73999,268.75,116097.0
1654532700,0,2022-06-06 16:25:00,268.75,269.059387,268.520996,268.69049,136970.0
1654533000,0,2022-06-06 16:30:00,268.679992,268.77069,268.170013,268.73999,196753.0
1654533300,0,2022-06-06 16:35:00,268.73001,269.019989,268.609985,268.98001,109657.0
1654533600,0,2022-06-06 16:40:00,268.973205,269.265014,268.890014,269.059997,108788.0
1654533900,0,2022-06-06 16:45:00,269.040008,269.339996,269.010009,269.23001,246415.0
1654534200,0,2022-06-06 16:50:00,269.200012,269.295013,269.0,269.25,129142.0
1654534500,0,2022-06-06 16:55:00,269.220001,269.679992,269.170013,269.575988,140818.0
1654534800,0,2022-06-06 17:00:00,269.540008,269.609985,269.329986,269.459991,115190.0
1654535100,0,2022-06-06 17:05:00,269.480102,269.709991,269.429992,269.510009,78253.0
1654535400,0,2022-06-06 17:10:00,269.5,269.519989,268.899993,269.079986,265869.0
1654535700,0,2022-06-06 17:15:00,269.079986,269.095001,268.600006,268.820007,130913.0
1654536000,0,2022-06-06 17:20:00,268.829986,268.880004,268.5,268.660003,120171.0
1654536300,0,2022-06-06 17:25:00,268.654998,268.850006,268.549987,268.799987,125692.0
1654536600,0,2022-06-06 17:30:00,268.760009,269.139007,268.690887,268.94989,98936.0
1654536900,0,2022-06-06 17:35:00,268.899993,269.75,268.809997,269.73001,142278.0
1654537200,0,2022-06-06 17:40:00,269.709991,270.100006,269.562713,269.960113,167323.0
1654537500,0,2022-06-06 17:45:00,269.959991,270.010009,269.519989,269.760009,142193.0
1654537800,0,2022-06-06 17:50:00,269.769287,270.119995,269.690002,269.859985,124443.0
1654538100,0,2022-06-06 17:55:00,269.86499,270.200012,269.86499,270.160003,123136.0
1654538400,0,2022-06-06 18:00:00,270.150299,270.267913,270.0,270.075012,157236.0
1654538700,0,2022-06-06 18:05:00,270.095001,270.160003,269.720001,270.010009,153594.0
1654539000,0,2022-06-06 18:10:00,270.0,270.070007,269.75,269.795684,82471.0
1654539300,0,2022-06-06 18:15:00,269.829986,269.890014,269.519989,269.709991,134364.0
1654539600,0,2022-06-06 18:20:00,269.691406,269.691406,268.929992,269.130004,143902.0
1654539900,0,2022-06-06 18:25:00,269.130004,269.184997,268.549987,268.799987,186285.0
1654540200,0,2022-06-06 18:30:00,268.75,268.910003,268.619995,268.820007,145236.0
1654540500,0,2022-06-06 18:35:00,268.829986,268.938812,268.359985,268.454986,197106.0
1654540800,0,2022-06-06 18:40:00,268.470001,268.73999,268.274993,268.670013,176477.0
1654541100,0,2022-06-06 18:45:00,268.660003,268.869995,268.450012,268.529998,159191.0
1654541400,0,2022-06-06 18:50:00,268.529998,268.600006,267.880004,268.545013,247650.0
1654541700,0,2022-06-06 18:55:00,268.549987,268.959991,268.334991,268.679992,174903.0
1654542000,0,2022-06-06 19:00:00,268.679992,268.886596,268.32669,268.640014,185221.0
1654542300,0,2022-06-06 19:05:00,268.609985,268.75,268.140014,268.339996,176128.0
1654542600,0,2022-06-06 19:10:00,268.319885,268.640014,268.070007,268.380004,175673.0
1654542900,0,2022-06-06 19:15:00,268.375,268.627593,267.783386,267.799987,271670.0
1654543200,0,2022-06-06 19:20:00,267.790008,267.98999,267.420013,267.820007,250181.0
1654543500,0,2022-06-06 19:25:00,267.825012,267.945007,267.720001,267.790008,167083.0
1654543800,0,2022-06-06 19:30:00,267.760009,267.98999,267.579986,267.669586,231662.0
1654544100,0,2022-06-06 19:35:00,267.670013,267.755004,267.220001,267.600006,280844.0
1654544400,0,2022-06-06 19:40:00,267.609985,268.570007,267.420013,268.459991,272261.0
1654544700,0,2022-06-06 19:45:00,268.470001,268.700012,267.890014,268.059997,249633.0
1654545000,0,2022-06-06 19:50:00,268.079986,269.089996,268.079986,268.98999,443346.0
1654545300,0,2022-06-06 19:55:00,268.98999,269.25,268.48001,268.75,1051701.0
1654608600,0,2022-06-07 13:30:00,266.704986,267.630004,266.029998,267.334014,3681373.0
1654608900,0,2022-06-07 13:35:00,267.369995,268.029998,266.950012,267.709991,370104.0
1654609200,0,2022-06-07 13:40:00,267.720001,268.600006,267.48001,268.109985,340108.0
1654609500,0,2022-06-07 13:45:00,268.119995,268.709197,267.86499,268.545013,243684.0
1654609800,0,2022-06-07 13:50:00,268.589996,269.48001,268.299987,268.350006,333330.0
1654610100,0,2022-06-07 13:55:00,268.350006,268.769989,268.100006,268.399993,243292.0
1654610400,0,2022-06-07 14:00:00,268.48001,269.075012,268.209991,268.799987,253658.0
1654610700,0,2022-06-07 14:05:00,268.839996,269.190002,267.809997,268.089996,252840.0
1654611000,0,2022-06-07 14:10:00,268.100006,268.269989,267.609985,267.940002,172215.0
1654611300,0,2022-06-07 14:15:00,267.98001,268.329986,267.73001,268.119995,214671.0
1654611600,0,2022-06-07 14:20:00,268.140411,268.98001,267.940002,268.725006,156099.0
1654611900,0,2022-06-07 14:25:00,268.73999,269.869995,268.570007,269.679992,213697.0
1654612200,0,2022-06-07 14:30:00,269.670013,270.643096,269.540008,270.510711,278423.0
1654612500,0,2022-06-07 14:35:00,270.529998,271.388885,270.440002,271.141693,319718.0
1654612800,0,2022-06-07 14:40:00,271.195007,271.540008,270.869995,271.484008,214093.0
1654613100,0,2022-06-07 14:45:00,271.529998,272.0,271.366607,271.809997,218790.0
1654613400,0,2022-06-07 14:50:00,271.809997,271.864807,271.329986,271.390014,226389.0
1654613700,0,2022-06-07 14:55:00,271.359985,271.390594,270.859985,270.929992,192420.0
1654614000,0,2022-06-07 15:00:00,270.940002,271.23001,270.809997,270.941497,171975.0
1654614300,0,2022-06-07 15:05:00,270.964996,271.375,270.640014,271.25,202037.0
1654614600,0,2022-06-07 15:10:00,271.260009,271.543304,271.049987,271.290008,180481.0
1654614900,0,2022-06-07 15:15:00,271.269989,271.579986,271.070007,271.125,134488.0
1654615200,0,2022-06-07 15:20:00,271.119995,271.299987,270.619995,270.887908,195264.0
1654615500,0,2022-06-07 15:25:00,270.890014,270.98001,270.375,270.459991,146631.0
1654615800,0,2022-06-07 15:30:00,270.470001,270.5,270.160003,270.420013,214132.0
1654616100,0,2022-06-07 15:35:00,270.390014,270.513305,270.029998,270.470001,163995.0
1654616400,0,2022-06-07 15:40:00,270.459991,270.670013,270.255004,270.450012,147110.0
1654616700,0,2022-06-07 15:45:00,270.5,270.670013,269.869995,269.959991,169349.0
1654617000,0,2022-06-07 15:50:00,269.929992,270.519989,269.839996,270.23001,150421.0
1654617300,0,2022-06-07 15:55:00,270.225006,270.929901,270.190002,270.700012,168228.0
1654617600,0,2022-06-07 16:00:00,270.75,270.790008,270.399993,270.5,146208.0
1654617900,0,2022-06-07 16:05:00,270.519989,270.579986,270.109985,270.440002,129543.0
1654618200,0,2022-06-07 16:10:00,270.440002,270.660003,270.170013,270.290008,155466.0
1654618500,0,2022-06-07 16:15:00,270.269989,270.329986,269.720001,269.890014,142883.0
1654618800,0,2022-06-07 16:20:00,269.889892,269.890014,269.609985,269.660003,99573.0
1654619100,0,2022-06-07 16:25:00,269.649993,269.940002,269.619995,269.820007,107029.0
1654619400,0,2022-06-07 16:30:00,269.820007,270.269989,269.609985,270.200012,95452.0
1654619700,0,2022-06-07 16:35:00,270.179992,270.48001,270.010009,270.464996,104653.0
1654620000,0,2022-06-07 16:40:00,270.48999,271.029998,270.48999,270.73001,173416.0
1654620300,0,2022-06-07 16:45:00,270.73999,270.959991,270.670013,270.820007,117270.0
1654620600,0,2022-06-07 16:50:00,270.820007,270.924285,270.549987,270.910003,120528.0
1654620900,0,2022-06-07 16:55:00,270.924987,270.950012,270.540008,270.73001,144739.0
1654621200,0,2022-06-07 17:00:00,270.790008,271.190002,270.470001,271.130004,125177.0
1654621500,0,2022-06-07 17:05:00,271.144989,271.200012,270.950012,271.159912,143233.0
1654621800,0,2022-06-07 17:10:00,271.149993,271.209991,270.915008,271.049987,215969.0
1654622100,0,2022-06-07 17:15:00,271.063385,271.140014,270.98001,271.070007,116629.0
1654622400,0,2022-06-07 17:20:00,271.054992,271.170013,270.710113,270.829986,246736.0
1654622700,0,2022-06-07 17:25:00,270.829986,271.160003,270.820007,271.010009,95205.0
1654623000,0,2022-06-07 17:30:00,271.010009,271.100006,270.704986,270.880004,154236.0
1654623300,0,2022-06-07 17:35:00,270.839996,271.0,270.579986,270.700286,116164.0
1654623600,0,2022-06-07 17:40:00,270.720001,270.720001,270.510009,270.630004,107810.0
1654623900,0,2022-06-07 17:45:00,270.630004,270.805603,270.510009,270.670013,120168.0
1654624200,0,2022-06-07 17:50:00,270.640014,270.85501,270.559997,270.565002,118520.0
1654624500,0,2022-06-07 17:55:00,270.549987,270.875,270.48001,270.75,112139.0
1654624800,0,2022-06-07 18:00:00,270.75,270.929992,270.621795,270.910003,132260.0
1654625100,0,2022-06-07 18:05:00,270.890014,271.350006,270.809997,271.342987,265584.0
1654625400,0,2022-06-07 18:10:00,271.359985,271.73999,271.339996,271.6109,107190.0
1654625700,0,2022-06-07 18:15:00,271.619995,271.810791,271.549987,271.570007,81668.0
1654626000,0,2022-06-07 18:20:00,271.570404,271.829986,271.511413,271.809997,93644.0
1654626300,0,2022-06-07 18:25:00,271.809997,272.0,271.709991,271.910003,162738.0
1654626600,0,2022-06-07 18:30:00,271.920013,272.079986,271.829986,271.98001,142103.0
1654626900,0,2022-06-07 18:35:00,271.975006,272.019989,271.720001,271.950012,111581.0
1654627200,0,2022-06-07 18:40:00,271.959991,272.019989,271.170013,271.304992,184030.0
1654627500,0,2022-06-07 18:45:00,271.299987,271.529998,271.100006,271.410003,163365.0
1654627800,0,2022-06-07 18:50:00,271.390014,271.720001,271.369995,271.609985,119007.0
1654628100,0,2022-06-07 18:55:00,271.589996,271.743408,271.429992,271.670013,112658.0
1654628400,0,2022-06-07 19:00:00,271.665802,272.019989,271.589996,271.929901,159174.0
1654628700,0,2022-06-07 19:05:00,271.92929,272.200012,271.760009,271.98999,141164.0
1654629000,0,2022-06-07 19:10:00,271.98999,272.23999,271.820007,272.010009,182503.0
1654629300,0,2022-06-07 19:15:00,272.049987,272.200012,271.924987,272.140014,135767.0
1654629600,0,2022-06-07 19:20:00,272.149993,272.320007,271.959991,272.089813,198951.0
1654629900,0,2022-06-07 19:25:00,272.104705,272.220001,272.019989,272.119995,153749.0
1654630200,0,2022-06-07 19:30:00,272.130004,272.459991,271.970001,272.429992,182739.0
1654630500,0,2022-06-07 19:35:00,272.429992,272.75,272.320007,272.720001,222072.0
1654630800,0,2022-06-07 19:40:00,272.709991,272.73999,272.285003,272.410003,232421.0
1654631100,0,2022-06-07 19:45:00,272.399993,272.709991,272.299987,272.540008,292650.0
1654631400,0,2022-06-07 19:50:00,272.519989,273.130004,272.309997,272.959991,713419.0
1654631700,0,2022-06-07 19:55:00,272.950012,272.950012,272.149993,272.5,1040404.0
1654695000,0,2022-06-08 13:30:00,271.5,271.570007,270.670013,271.214996,942251.0
1654695300,0,2022-06-08 13:35:00,271.190093,272.019989,271.029998,272.010009,324641.0
1654695600,0,2022-06-08 13:40:00,272.0,272.070007,270.670013,270.714996,325968.0
1654695900,0,2022-06-08 13:45:00,270.760009,272.709899,270.649993,272.619995,354982.0
1654696200,0,2022-06-08 13:50:00,272.630004,272.815002,272.23001,272.799987,261008.0
1654696500,0,2022-06-08 13:55:00,272.785003,272.920013,271.984985,272.170684,321673.0
1654696800,0,2022-06-08 14:00:00,272.170013,272.249908,271.209991,272.179992,269734.0
1654697100,0,2022-06-08 14:05:00,272.160003,272.570007,272.010009,272.369995,211012.0
1654697400,0,2022-06-08 14:10:00,272.359985,272.359985,271.15689,271.369903,271262.0
1654697700,0,2022-06-08 14:15:00,271.339996,271.839996,271.100006,271.73999,189588.0
1654698000,0,2022-06-08 14:20:00,271.75,272.624908,271.670013,272.624908,244633.0
1654698300,0,2022-06-08 14:25:00,272.629913,272.629913,271.600006,272.130004,247546.0
1654698600,0,2022-06-08 14:30:00,272.095001,272.760009,271.959991,272.559997,215043.0
1654698900,0,2022-06-08 14:35:00,272.630004,273.0,272.339996,272.440002,186830.0
1654699200,0,2022-06-08 14:40:00,272.429992,272.640014,271.428497,271.809997,222140.0
1654699500,0,2022-06-08 14:45:00,271.809997,272.079986,271.649993,271.731597,130913.0
1654699800,0,2022-06-08 14:50:00,271.779998,271.950012,271.600006,271.73999,113617.0
1654700100,0,2022-06-08 14:55:00,271.709991,271.810089,271.119995,271.320007,172590.0
1654700400,0,2022-06-08 15:00:00,271.329986,271.570007,270.959991,271.100006,167688.0
1654700700,0,2022-06-08 15:05:00,271.05899,271.510009,271.049987,271.350006,132544.0
1654701000,0,2022-06-08 15:10:00,271.359985,271.630004,271.200012,271.630004,113868.0
1654701300,0,2022-06-08 15:15:00,271.644989,272.359985,271.459991,272.200012,198371.0
1654701600,0,2022-06-08 15:20:00,272.209991,272.324005,271.834991,271.940002,117119.0
1654701900,0,2022-06-08 15:25:00,271.945007,272.399993,271.929992,272.375,131132.0
1654702200,0,2022-06-08 15:30:00,272.369995,272.529998,272.219909,272.350006,122175.0
1654702500,0,2022-06-08 15:35:00,272.359985,272.470001,272.190002,272.276214,92207.0
1654702800,0,2022-06-08 15:40:00,272.304992,272.619995,271.779998,271.880004,187090.0
1654703100,0,2022-06-08 15:45:00,271.899993,272.23001,271.869995,271.957794,156441.0
1654703400,0,2022-06-08 15:50:00,271.954986,272.510009,271.904998,272.339996,136294.0
1654703700,0,2022-06-08 15:55:00,272.334991,272.440002,272.0,272.029998,143236.0
1654704000,0,2022-06-08 16:00:00,272.024993,272.350006,271.839996,272.100006,106810.0
1654704300,0,2022-06-08 16:05:00,272.100006,272.179992,271.690002,272.054992,109805.0
1654704600,0,2022-06-08 16:10:00,272.119995,272.209991,271.899993,272.179992,133001.0
1654704900,0,2022-06-08 16:15:00,272.179992,272.329986,272.010009,272.200012,172361.0
1654705200,0,2022-06-08 16:20:00,272.190002,272.299987,271.709991,271.910003,200384.0
1654705500,0,2022-06-08 16:25:00,271.890014,271.899993,271.279998,271.839996,188867.0
1654705800,0,2022-06-08 16:30:00,271.820007,271.859985,271.209991,271.410003,134029.0
1654706100,0,2022-06-08 16:35:00,271.399993,271.456512,270.880004,270.910003,133703.0
1654706400,0,2022-06-08 16:40:00,270.880004,271.109985,270.700012,270.744995,153138.0
1654706700,0,2022-06-08 16:45:00,270.734985,271.149993,270.619995,271.089996,266523.0
1654707000,0,2022-06-08 16:50:00,271.084411,271.190002,270.959991,270.98001,96542.0
1654707300,0,2022-06-08 16:55:00,270.989013,271.29541,270.924987,271.190002,113761.0
1654707600,0,2022-06-08 17:00:00,271.200012,271.23999,270.75,270.820007,107318.0
1654707900,0,2022-06-08 17:05:00,270.809997,271.035003,270.779998,270.869995,77325.0
1654708200,0,2022-06-08 17:10:00,270.859985,270.950012,270.559997,270.869995,110116.0
1654708500,0,2022-06-08 17:15:00,270.869995,270.940002,270.619995,270.859985,93724.0
1654708800,0,2022-06-08 17:20:00,270.850006,270.929992,270.630004,270.649993,88574.0
1654709100,0,2022-06-08 17:25:00,270.690002,270.820007,270.480102,270.670013,113325.0
1654709400,0,2022-06-08 17:30:00,270.665008,270.670104,270.078491,270.203887,124147.0
1654709700,0,2022-06-08 17:35:00,270.20819,270.220001,269.820007,269.869995,132565.0
1654710000,0,2022-06-08 17:40:00,269.869995,270.459991,269.820007,270.329986,128064.0
1654710300,0,2022-06-08 17:45:00,270.2901,270.637084,270.260009,270.559997,103824.0
1654710600,0,2022-06-08 17:50:00,270.579986,270.687103,270.380004,270.606689,134665.0
1654710900,0,2022-06-08 17:55:00,270.619995,270.829986,270.529998,270.700012,97077.0
1654711200,0,2022-06-08 18:00:00,270.709991,270.959991,270.589996,270.809997,120014.0
1654711500,0,2022-06-08 18:05:00,270.829986,270.839996,270.406707,270.590515,105382.0
1654711800,0,2022-06-08 18:10:00,270.570007,270.640014,270.149993,270.420013,148193.0
1654712100,0,2022-06-08 18:15:00,270.420013,270.510009,270.029998,270.209991,139154.0
1654712400,0,2022-06-08 18:20:00,270.190002,270.290008,269.970001,270.109985,106531.0
1654712700,0,2022-06-08 18:25:00,270.109985,270.179992,269.609985,269.910003,138932.0
1654713000,0,2022-06-08 18:30:00,269.910003,270.359985,269.839996,270.130004,182609.0
1654713300,0,2022-06-08 18:35:00,270.140014,270.429992,269.950012,270.420013,142758.0
1654713600,0,2022-06-08 18:40:00,270.415008,270.959991,270.404998,270.744995,222841.0
1654713900,0,2022-06-08 18:45:00,270.744995,270.98999,270.647888,270.790008,101795.0
1654714200,0,2022-06-08 18:50:00,270.795013,270.929992,270.619995,270.649993,85190.0
1654714500,0,2022-06-08 18:55:00,270.660003,270.899993,270.600006,270.809997,78623.0
1654714800,0,2022-06-08 19:00:00,270.799987,270.799987,270.380004,270.529907,118572.0
1654715100,0,2022-06-08 19:05:00,270.5,270.640014,270.059997,270.309997,120752.0
1654715400,0,2022-06-08 19:10:00,270.299987,270.899902,270.279785,270.777587,131337.0
1654715700,0,2022-06-08 19:15:00,270.770111,271.001007,270.609985,270.920013,175825.0
1654716000,0,2022-06-08 19:20:00,270.890014,271.209991,270.839996,271.179992,143908.0
1654716300,0,2022-06-08 19:25:00,271.190002,271.369903,271.070007,271.070007,115865.0
1654716600,0,2022-06-08 19:30:00,271.089996,271.5,271.010009,271.309997,185003.0
1654716900,0,2022-06-08 19:35:00,271.309997,271.450012,271.170013,271.375701,238123.0
1654717200,0,2022-06-08 19:40:00,271.380004,271.410003,270.75,270.880004,229951.0
1654717500,0,2022-06-08 19:45:00,270.904998,270.910003,270.0,270.049987,276343.0
1654717800,0,2022-06-08 19:50:00,270.079986,270.410003,269.790008,270.179992,419555.0
1654718100,0,2022-06-08 19:55:00,270.209991,270.5,269.869995,270.459991,795314.0
1654781400,0,2022-06-09 13:30:00,267.540008,269.845001,267.470001,269.607208,1500003.0
1654781700,0,2022-06-09 13:35:00,269.623992,269.829986,268.779998,268.799987,361083.0
1654782000,0,2022-06-09 13:40:00,268.799987,269.100006,267.98999,268.769989,395256.0
1654782300,0,2022-06-09 13:45:00,268.779998,270.589996,268.48999,269.744995,481656.0
1654782600,0,2022-06-09 13:50:00,269.769989,271.829986,269.619995,271.563995,498927.0
1654782900,0,2022-06-09 13:55:00,271.579986,272.119995,271.339996,271.98001,467943.0
1654783200,0,2022-06-09 14:00:00,271.959991,272.119995,271.290008,271.829986,324294.0
1654783500,0,2022-06-09 14:05:00,271.799987,271.86499,271.269989,271.369995,292630.0
1654783800,0,2022-06-09 14:10:00,271.269989,271.684997,270.785003,271.649291,305856.0
1654784100,0,2022-06-09 14:15:00,271.630004,272.160003,271.359985,271.510009,283159.0
1654784400,0,2022-06-09 14:20:00,271.510009,271.714996,271.290008,271.549987,162647.0
1654784700,0,2022-06-09 14:25:00,271.589996,272.290008,271.510009,272.257507,174650.0
1654785000,0,2022-06-09 14:30:00,272.269989,272.670013,271.929199,272.119995,231770.0
1654785300,0,2022-06-09 14:35:00,272.119903,272.708099,272.059997,272.579986,197848.0
1654785600,0,2022-06-09 14:40:00,272.519989,272.649993,272.049987,272.190002,206074.0
1654785900,0,2022-06-09 14:45:00,272.149993,272.170013,271.540008,271.73001,176678.0
1654786200,0,2022-06-09 14:50:00,271.720001,271.720001,271.059997,271.119995,155580.0
1654786500,0,2022-06-09 14:55:00,271.089996,271.579986,271.040008,271.290008,148951.0
1654786800,0,2022-06-09 15:00:00,271.285003,271.450012,270.809997,270.940002,218591.0
1654787100,0,2022-06-09 15:05:00,270.940002,270.950012,270.149993,270.640014,269811.0
1654787400,0,2022-06-09 15:10:00,270.649993,270.899993,270.570007,270.809997,169895.0
1654787700,0,2022-06-09 15:15:00,270.804992,270.950012,270.617004,270.769989,149765.0
1654788000,0,2022-06-09 15:20:00,270.790008,271.149993,270.73999,271.128997,147786.0
1654788300,0,2022-06-09 15:25:00,271.149993,271.198089,270.852508,270.880004,124623.0
1654788600,0,2022-06-09 15:30:00,270.880004,271.359985,270.73001,271.220001,164449.0
1654788900,0,2022-06-09 15:35:00,271.339996,271.5,271.070007,271.345001,105756.0
1654789200,0,2022-06-09 15:40:00,271.379913,272.220001,271.345001,272.119995,228386.0
1654789500,0,2022-06-09 15:45:00,272.119995,272.25,271.040588,271.109985,324941.0
1654789800,0,2022-06-09 15:50:00,271.130004,271.135009,270.760009,271.100006,138475.0
1654790100,0,2022-06-09 15:55:00,271.099914,271.369384,271.040008,271.294006,107609.0
1654790400,0,2022-06-09 16:00:00,271.260009,271.48999,271.019989,271.160003,110395.0
1654790700,0,2022-06-09 16:05:00,271.140014,271.220001,270.829986,270.829986,128225.0
1654791000,0,2022-06-09 16:10:00,270.799987,270.86499,270.279998,270.589996,148316.0
1654791300,0,2022-06-09 16:15:00,270.510101,270.73001,270.450012,270.709991,98038.0
1654791600,0,2022-06-09 16:20:00,270.734985,271.084991,270.73001,270.875,109059.0
1654791900,0,2022-06-09 16:25:00,270.890014,271.329986,270.859985,271.209991,85743.0
1654792200,0,2022-06-09 16:30:00,271.25,271.429992,271.0,271.269989,86597.0
1654792500,0,2022-06-09 16:35:00,271.269989,271.470001,271.089996,271.165008,126776.0
1654792800,0,2022-06-09 16:40:00,271.160003,271.519989,271.109985,271.470001,106771.0
1654793100,0,2022-06-09 16:45:00,271.410003,271.48001,271.25,271.314086,51520.0
1654793400,0,2022-06-09 16:50:00,271.350006,271.640014,271.029998,271.029998,119014.0
1654793700,0,2022-06-09 16:55:00,271.052093,271.920013,270.894989,271.700012,135675.0
1654794000,0,2022-06-09 17:00:00,271.73001,271.839996,271.445007,271.551208,69456.0
1654794300,0,2022-06-09 17:05:00,271.520599,272.040008,271.520599,271.670013,143624.0
1654794600,0,2022-06-09 17:10:00,271.700012,271.959991,271.640014,271.720001,100739.0
1654794900,0,2022-06-09 17:15:00,271.720001,271.790008,271.260009,271.399993,128437.0
1654795200,0,2022-06-09 17:20:00,271.380004,271.459991,270.970001,271.029998,117443.0
1654795500,0,2022-06-09 17:25:00,271.0,271.100006,270.48999,270.686187,149700.0
1654795800,0,2022-06-09 17:30:00,270.699096,270.699096,270.119995,270.510009,218936.0
1654796100,0,2022-06-09 17:35:00,270.5,270.718994,270.23999,270.630004,167171.0
1654796400,0,2022-06-09 17:40:00,270.619995,270.665008,270.25,270.380004,168404.0
1654796700,0,2022-06-09 17:45:00,270.396087,270.649993,270.23999,270.548797,205260.0
1654797000,0,2022-06-09 17:50:00,270.569702,270.670013,270.493499,270.529998,82888.0
1654797300,0,2022-06-09 17:55:00,270.5,270.899993,270.459991,270.869995,99941.0
1654797600,0,2022-06-09 18:00:00,270.874786,270.880004,270.510009,270.640014,139195.0
1654797900,0,2022-06-09 18:05:00,270.630004,270.859985,270.471008,270.75,145397.0
1654798200,0,2022-06-09 18:10:00,270.740112,270.795013,270.399993,270.725006,123785.0
1654798500,0,2022-06-09 18:15:00,270.690002,270.839996,270.575012,270.690002,89525.0
1654798800,0,2022-06-09 18:20:00,270.679992,270.790008,269.959991,270.031005,207651.0
1654799100,0,2022-06-09 18:25:00,270.004913,270.23999,269.779998,270.040008,211562.0
1654799400,0,2022-06-09 18:30:00,270.049987,270.049987,269.5,269.630004,180543.0
1654799700,0,2022-06-09 18:35:00,269.649993,269.790008,269.410003,269.570007,148914.0
1654800000,0,2022-06-09 18:40:00,269.559997,269.570007,269.170013,269.306884,151629.0
1654800300,0,2022-06-09 18:45:00,269.23999,269.609985,269.135009,269.200012,168650.0
1654800600,0,2022-06-09 18:50:00,269.190002,269.290008,268.942993,269.019989,97340.0
1654800900,0,2022-06-09 18:55:00,268.970001,269.010009,268.309997,268.359985,223743.0
1654801200,0,2022-06-09 19:00:00,268.299987,268.390014,267.359985,267.459991,318971.0
1654801500,0,2022-06-09 19:05:00,267.459991,267.600006,266.98999,267.220001,299313.0
1654801800,0,2022-06-09 19:10:00,267.220001,267.315002,266.929992,267.059997,261719.0
1654802100,0,2022-06-09 19:15:00,267.062011,267.472991,266.910003,267.350006,301382.0
1654802400,0,2022-06-09 19:20:00,267.339996,267.670013,267.214996,267.619995,253462.0
1654802700,0,2022-06-09 19:25:00,267.619995,267.619995,266.890014,266.910003,342668.0
1654803000,0,2022-06-09 19:30:00,266.899993,267.019989,266.649993,266.73001,283039.0
1654803300,0,2022-06-09 19:35:00,266.73001,267.049987,266.690002,266.839996,294122.0
1654803600,0,2022-06-09 19:40:00,266.839996,266.839996,266.290008,266.475006,385787.0
1654803900,0,2022-06-09 19:45:00,266.470001,266.600006,265.779998,266.070007,437948.0
1654804200,0,2022-06-09 19:50:00,266.019989,266.100006,265.440002,265.769989,696140.0
1654804500,0,2022-06-09 19:55:00,265.790008,265.959991,264.630004,264.700012,1439158.0
1654867800,0,2022-06-10 13:30:00,259.790008,260.540008,257.399993,257.570007,1767053.0
1654868100,0,2022-06-10 13:35:00,257.600006,258.089996,256.519989,257.470001,828103.0
1654868400,0,2022-06-10 13:40:00,257.470001,258.73001,257.329986,258.690002,595008.0
1654868700,0,2022-06-10 13:45:00,258.6828,258.880004,257.170013,257.209991,649163.0
1654869000,0,2022-06-10 13:50:00,257.23001,257.529998,255.649993,256.109985,558198.0
1654869300,0,2022-06-10 13:55:00,256.059997,256.519989,255.75,256.309997,363007.0
1654869600,0,2022-06-10 14:00:00,255.789993,256.269989,254.850006,255.184997,721003.0
1654869900,0,2022-06-10 14:05:00,255.199996,255.75,254.915893,254.940002,432172.0
1654870200,0,2022-06-10 14:10:00,254.955001,255.449996,254.729995,255.259994,470537.0
1654870500,0,2022-06-10 14:15:00,255.289993,255.490005,254.720001,255.050003,377095.0
1654870800,0,2022-06-10 14:20:00,255.074996,255.229995,254.570007,254.880004,362703.0
1654871100,0,2022-06-10 14:25:00,254.850006,255.279998,254.429992,254.429992,458521.0
1654871400,0,2022-06-10 14:30:00,254.419998,254.919998,254.270004,254.300003,494663.0
1654871700,0,2022-06-10 14:35:00,254.289993,254.919998,254.080001,254.850006,664153.0
1654872000,0,2022-06-10 14:40:00,254.839996,255.300003,254.600006,255.119995,414074.0
1654872300,0,2022-06-10 14:45:00,255.130004,255.259994,254.529998,254.625396,327057.0
1654872600,0,2022-06-10 14:50:00,254.630004,255.399993,254.619995,255.074996,424534.0
1654872900,0,2022-06-10 14:55:00,255.080001,255.151504,253.949996,254.070007,373078.0
1654873200,0,2022-06-10 15:00:00,254.070007,254.940002,254.029998,254.679992,301533.0
1654873500,0,2022-06-10 15:05:00,254.654998,254.835006,254.199996,254.744995,301799.0
1654873800,0,2022-06-10 15:10:00,254.732498,254.925003,254.369995,254.589996,255071.0
1654874100,0,2022-06-10 15:15:00,254.589996,255.425003,254.479995,255.320007,294978.0
1654874400,0,2022-06-10 15:20:00,255.36,255.5,255.059997,255.059997,246119.0
1654874700,0,2022-06-10 15:25:00,255.070007,255.232604,254.695007,254.839996,307418.0
1654875000,0,2022-06-10 15:30:00,254.850006,255.210006,254.740005,255.139999,204369.0
1654875300,0,2022-06-10 15:35:00,255.149993,255.169906,254.600006,254.679992,280673.0
1654875600,0,2022-06-10 15:40:00,254.669998,255.089996,254.61,254.997894,183130.0
1654875900,0,2022-06-10 15:45:00,254.990005,255.089996,254.630004,254.630004,164206.0
1654876200,0,2022-06-10 15:50:00,254.639999,255.059997,254.479995,254.720001,291947.0
1654876500,0,2022-06-10 15:55:00,254.699996,255.428497,254.5,255.175003,192530.0
1654876800,0,2022-06-10 16:00:00,255.179992,255.509994,254.960006,255.089996,231702.0
1654877100,0,2022-06-10 16:05:00,255.093795,255.559997,255.050003,255.189895,223407.0
1654877400,0,2022-06-10 16:10:00,255.175003,255.179992,254.800003,254.830001,160484.0
1654877700,0,2022-06-10 16:15:00,254.815795,255.0,254.580001,254.686996,158705.0
1654878000,0,2022-06-10 16:20:00,254.699996,255.0,254.570007,254.710006,159058.0
1654878300,0,2022-06-10 16:25:00,254.710006,254.86,254.429992,254.690002,145852.0
1654878600,0,2022-06-10 16:30:00,254.710006,255.009994,254.320007,254.440002,155279.0
1654878900,0,2022-06-10 16:35:00,254.410003,254.759994,254.350006,254.690002,146955.0
1654879200,0,2022-06-10 16:40:00,254.695007,255.199996,254.61,254.809997,156498.0
1654879500,0,2022-06-10 16:45:00,254.86,254.949996,254.490005,254.600006,127587.0
1654879800,0,2022-06-10 16:50:00,254.589996,254.589996,254.139999,254.240005,151770.0
1654880100,0,2022-06-10 16:55:00,254.25,254.449996,254.120101,254.380004,138408.0
1654880400,0,2022-06-10 17:00:00,254.369995,254.820007,254.309997,254.820007,183506.0
1654880700,0,2022-06-10 17:05:00,254.789993,254.789993,254.330001,254.538192,122046.0
1654881000,0,2022-06-10 17:10:00,254.539993,254.660003,253.897399,254.130004,208242.0
1654881300,0,2022-06-10 17:15:00,254.11,254.639999,254.020004,254.61,124151.0
1654881600,0,2022-06-10 17:20:00,254.619995,254.690002,254.419998,254.630004,117603.0
1654881900,0,2022-06-10 17:25:00,254.61,254.809997,254.480102,254.794998,121349.0
1654882200,0,2022-06-10 17:30:00,254.800003,254.809997,254.100006,254.3311,161267.0
1654882500,0,2022-06-10 17:35:00,254.36,255.070007,254.36,254.979995,169678.0
1654882800,0,2022-06-10 17:40:00,254.979995,255.029998,254.625,254.759994,142701.0
1654883100,0,2022-06-10 17:45:00,254.779998,255.429992,254.690002,255.369995,305037.0
1654883400,0,2022-06-10 17:50:00,255.389999,255.660003,254.970001,255.139999,215148.0
1654883700,0,2022-06-10 17:55:00,255.119995,255.139999,254.779998,255.074996,119878.0
1654884000,0,2022-06-10 18:00:00,255.074996,255.11,254.5,254.520004,147752.0
1654884300,0,2022-06-10 18:05:00,254.509994,254.885498,254.5,254.725006,110144.0
1654884600,0,2022-06-10 18:10:00,254.740005,254.850006,254.529998,254.630004,434416.0
1654884900,0,2022-06-10 18:15:00,254.649993,255.440002,254.529998,255.279998,134611.0
1654885200,0,2022-06-10 18:20:00,255.259994,255.61,255.259994,255.539993,160528.0
1654885500,0,2022-06-10 18:25:00,255.524993,255.570007,254.729995,255.058807,513230.0
1654885800,0,2022-06-10 18:30:00,255.070007,255.660003,255.070007,255.350006,127436.0
1654886100,0,2022-06-10 18:35:00,255.350006,255.350006,255.009994,255.212493,129851.0
1654886400,0,2022-06-10 18:40:00,255.169998,255.190002,254.75,254.945007,136824.0
1654886700,0,2022-06-10 18:45:00,254.949996,255.479995,254.929992,255.471801,133631.0
1654887000,0,2022-06-10 18:50:00,255.479995,255.529998,255.193801,255.529998,129735.0
1654887300,0,2022-06-10 18:55:00,255.550003,256.149505,255.410003,255.899993,243576.0
1654887600,0,2022-06-10 19:00:00,255.919998,256.220001,254.960006,255.070007,260681.0
1654887900,0,2022-06-10 19:05:00,255.039993,255.059997,254.539993,254.686004,228413.0
1654888200,0,2022-06-10 19:10:00,254.705001,255.139999,254.649993,254.985,238115.0
1654888500,0,2022-06-10 19:15:00,254.979995,255.619995,254.865005,255.619995,261627.0
1654888800,0,2022-06-10 19:20:00,255.633804,255.664993,254.669998,255.490005,272424.0
1654889100,0,2022-06-10 19:25:00,255.5,256.470001,255.449996,255.979995,401328.0
1654889400,0,2022-06-10 19:30:00,255.949996,256.0,255.289993,255.380004,325031.0
1654889700,0,2022-06-10 19:35:00,255.380004,256.095001,255.139999,255.550003,354135.0
1654890000,0,2022-06-10 19:40:00,255.550003,255.789993,254.660003,254.820007,444566.0
1654890300,0,2022-06-10 19:45:00,254.820007,254.830001,253.820007,253.919998,719267.0
1654890600,0,2022-06-10 19:50:00,253.910003,254.5,252.529998,253.86,1044812.0
1654890900,0,2022-06-10 19:55:00,253.884994,254.119995,252.86,252.901,1739905.0
1655127000,0,2022-06-13 13:30:00,244.929992,246.36,244.929992,246.080001,2741685.0
1655127300,0,2022-06-13 13:35:00,246.054992,249.0242,245.669998,246.61,931783.0
1655127600,0,2022-06-13 13:40:00,246.639999,246.990005,245.785003,246.350006,753079.0
1655127900,0,2022-06-13 13:45:00,246.350006,247.800003,246.030105,246.210006,560459.0
1655128200,0,2022-06-13 13:50:00,246.225006,246.86,245.740005,246.36,533611.0
1655128500,0,2022-06-13 13:55:00,246.300003,247.589996,246.160003,247.389999,621806.0
1655128800,0,2022-06-13 14:00:00,247.399993,248.610107,247.375,247.770004,658863.0
1655129100,0,2022-06-13 14:05:00,247.759994,248.589996,247.080001,247.270004,519959.0
1655129400,0,2022-06-13 14:10:00,247.229995,247.619995,246.815002,247.220001,507951.0
1655129700,0,2022-06-13 14:15:00,247.214996,247.800003,246.949996,247.679992,665174.0
1655130000,0,2022-06-13 14:20:00,247.679992,248.220001,247.199996,247.619995,528037.0
1655130300,0,2022-06-13 14:25:00,247.580001,248.350006,247.509994,247.960006,545622.0
1655130600,0,2022-06-13 14:30:00,247.970001,248.240005,247.440002,248.11,423026.0
1655130900,0,2022-06-13 14:35:00,248.080001,248.259994,247.460006,247.5,367701.0
1655131200,0,2022-06-13 14:40:00,247.479995,247.5,246.199996,246.200698,494545.0
1655131500,0,2022-06-13 14:45:00,246.210098,246.524993,245.630004,245.669998,402196.0
1655131800,0,2022-06-13 14:50:00,245.660003,245.759994,245.429992,245.705001,495711.0
1655132100,0,2022-06-13 14:55:00,245.699996,246.050003,245.509994,245.75,321078.0
1655132400,0,2022-06-13 15:00:00,245.75,245.820007,244.910003,245.050003,454832.0
1655132700,0,2022-06-13 15:05:00,245.050003,245.149993,244.649993,244.759994,283253.0
1655133000,0,2022-06-13 15:10:00,244.729995,245.279998,244.486206,245.095001,352491.0
1655133300,0,2022-06-13 15:15:00,245.080001,246.029998,245.020004,245.806304,309689.0
1655133600,0,2022-06-13 15:20:00,245.789993,246.36,245.699996,246.36,328395.0
1655133900,0,2022-06-13 15:25:00,246.380004,246.544692,245.600006,245.744995,287170.0
1655134200,0,2022-06-13 15:30:00,245.729995,246.029998,245.350006,245.669998,307038.0
1655134500,0,2022-06-13 15:35:00,245.720001,246.36,245.679992,246.300003,291217.0
1655134800,0,2022-06-13 15:40:00,246.349594,246.649993,245.729995,245.909896,346154.0
1655135100,0,2022-06-13 15:45:00,245.899993,245.979995,245.139999,245.460006,278528.0
1655135400,0,2022-06-13 15:50:00,245.440002,245.759994,245.059997,245.130004,283466.0
1655135700,0,2022-06-13 15:55:00,245.139999,245.550003,244.979995,245.5,229853.0
1655136000,0,2022-06-13 16:00:00,245.479995,246.100006,245.240005,245.649993,212045.0
1655136300,0,2022-06-13 16:05:00,245.660003,246.169998,245.240005,245.690002,190564.0
1655136600,0,2022-06-13 16:10:00,245.679992,246.580001,245.531005,246.119995,231124.0
1655136900,0,2022-06-13 16:15:00,246.130004,246.470001,245.869995,246.274002,143770.0
1655137200,0,2022-06-13 16:20:00,246.300003,246.699996,245.880004,246.050003,331258.0
1655137500,0,2022-06-13 16:25:00,246.061996,246.509994,245.979995,246.210006,223252.0
1655137800,0,2022-06-13 16:30:00,246.169998,246.800003,245.990005,246.548995,295213.0
1655138100,0,2022-06-13 16:35:00,246.529998,247.61,246.504592,247.509994,327515.0
1655138400,0,2022-06-13 16:40:00,247.5,247.550003,246.440002,246.5,285522.0
1655138700,0,2022-06-13 16:45:00,246.520004,246.690002,246.020004,246.240005,222269.0
1655139000,0,2022-06-13 16:50:00,246.220092,246.61,245.759994,245.789993,243223.0
1655139300,0,2022-06-13 16:55:00,245.789993,246.039993,245.240005,245.429992,227916.0
1655139600,0,2022-06-13 17:00:00,245.440002,245.460006,245.009994,245.009994,224108.0
1655139900,0,2022-06-13 17:05:00,245.009994,245.050003,244.660003,244.940002,243475.0
1655140200,0,2022-06-13 17:10:00,244.931503,245.100006,244.820007,245.050003,235616.0
1655140500,0,2022-06-13 17:15:00,245.040298,245.240005,244.865005,245.050003,169265.0
1655140800,0,2022-06-13 17:20:00,245.044998,245.050003,244.580993,244.839996,177857.0
1655141100,0,2022-06-13 17:25:00,244.850006,244.970001,244.270004,244.639999,215079.0
1655141400,0,2022-06-13 17:30:00,244.639999,244.809997,244.399993,244.399993,249638.0
1655141700,0,2022-06-13 17:35:00,244.380004,244.740005,244.350006,244.690002,154973.0
1655142000,0,2022-06-13 17:40:00,244.685302,245.529998,244.61,245.520095,187281.0
1655142300,0,2022-06-13 17:45:00,245.539901,245.979507,245.315002,245.964996,184048.0
1655142600,0,2022-06-13 17:50:00,245.970001,246.139999,245.590805,245.770004,232038.0
1655142900,0,2022-06-13 17:55:00,245.770004,245.979995,245.690002,245.830001,155109.0
1655143200,0,2022-06-13 18:00:00,245.809997,245.839996,245.274993,245.330001,242909.0
1655143500,0,2022-06-13 18:05:00,245.330001,245.414505,244.809997,244.820007,188102.0
1655143800,0,2022-06-13 18:10:00,244.820007,244.830001,244.330001,244.350006,181897.0
1655144100,0,2022-06-13 18:15:00,244.320007,244.679992,244.279998,244.5,209933.0
1655144400,0,2022-06-13 18:20:00,244.509994,244.832702,244.396194,244.449996,224708.0
1655144700,0,2022-06-13 18:25:00,244.449996,244.710006,244.330001,244.330001,231383.0
1655145000,0,2022-06-13 18:30:00,244.320007,244.460006,243.61,244.149993,467287.0
1655145300,0,2022-06-13 18:35:00,244.161697,244.839996,244.100006,244.649993,261133.0
1655145600,0,2022-06-13 18:40:00,244.619995,245.070007,244.529998,244.800003,216316.0
1655145900,0,2022-06-13 18:45:00,244.821304,244.990005,244.259994,244.559997,221751.0
1655146200,0,2022-06-13 18:50:00,244.520004,244.539993,244.0,244.160003,178622.0
1655146500,0,2022-06-13 18:55:00,244.119995,244.119995,243.550003,243.61,253610.0
1655146800,0,2022-06-13 19:00:00,243.589996,244.210006,243.449996,243.820007,276918.0
1655147100,0,2022-06-13 19:05:00,243.839996,244.11,243.009994,243.059997,357421.0
1655147400,0,2022-06-13 19:10:00,243.070007,243.100006,242.509994,242.660003,509291.0
1655147700,0,2022-06-13 19:15:00,242.630004,244.220001,242.0,242.830001,990834.0
1655148000,0,2022-06-13 19:20:00,242.809997,243.149993,242.279998,242.410003,498831.0
1655148300,0,2022-06-13 19:25:00,242.393798,242.589996,241.850006,241.869995,460607.0
1655148600,0,2022-06-13 19:30:00,241.869995,242.149993,241.529998,241.669998,552930.0
1655148900,0,2022-06-13 19:35:00,241.649993,242.419998,241.61,241.980697,614850.0
1655149200,0,2022-06-13 19:40:00,241.975006,242.36,241.830001,242.074996,799316.0
1655149500,0,2022-06-13 19:45:00,242.074996,242.649993,241.979995,242.190002,689793.0
1655149800,0,2022-06-13 19:50:00,242.190002,242.759994,241.539993,242.660003,1306211.0
1655150100,0,2022-06-13 19:55:00,242.639999,242.929397,242.139999,242.330001,1950092.0
1655213400,0,2022-06-14 13:30:00,243.86,245.190002,243.669998,243.889999,1366137.0
1655213700,0,2022-06-14 13:35:00,243.839996,244.460006,242.899993,242.940002,403730.0
1655214000,0,2022-06-14 13:40:00,242.940002,242.970001,241.880004,241.940002,555286.0
1655214300,0,2022-06-14 13:45:00,241.990005,242.889999,241.990005,242.520004,490842.0
1655214600,0,2022-06-14 13:50:00,242.539993,243.210006,241.850006,243.139404,344344.0
1655214900,0,2022-06-14 13:55:00,243.142593,243.690002,242.304992,243.574996,434438.0
1655215200,0,2022-06-14 14:00:00,243.580001,244.25,243.384994,243.520004,596485.0
1655215500,0,2022-06-14 14:05:00,243.490005,243.662704,242.559997,242.869995,360851.0
1655215800,0,2022-06-14 14:10:00,242.899993,243.029998,242.214996,242.520004,347168.0
1655216100,0,2022-06-14 14:15:00,242.485,242.705001,242.113098,242.300003,278264.0
1655216400,0,2022-06-14 14:20:00,242.300003,242.86,241.660003,242.529998,568163.0
1655216700,0,2022-06-14 14:25:00,242.529998,242.86,242.141204,242.164505,227518.0
1655217000,0,2022-06-14 14:30:00,242.199996,242.740005,241.789993,242.320007,250954.0
1655217300,0,2022-06-14 14:35:00,242.324996,242.470001,241.899993,242.190002,256249.0
1655217600,0,2022-06-14 14:40:00,242.179992,242.339996,241.509994,242.020004,266278.0
1655217900,0,2022-06-14 14:45:00,242.039993,243.850006,241.960006,243.820007,321698.0
1655218200,0,2022-06-14 14:50:00,243.850006,244.059997,243.440002,243.5,243112.0
1655218500,0,2022-06-14 14:55:00,243.5,243.639999,243.100006,243.270004,190191.0
1655218800,0,2022-06-14 15:00:00,243.270004,243.479995,242.990005,243.300003,321646.0
1655219100,0,2022-06-14 15:05:00,243.279998,243.279998,242.139999,242.440002,310174.0
1655219400,0,2022-06-14 15:10:00,242.475006,242.550003,242.050003,242.270004,167129.0
1655219700,0,2022-06-14 15:15:00,242.25,242.550003,241.889999,242.539993,195255.0
1655220000,0,2022-06-14 15:20:00,242.529998,242.929992,242.130004,242.904998,211163.0
1655220300,0,2022-06-14 15:25:00,242.899993,243.070007,242.6501,242.729995,195523.0
1655220600,0,2022-06-14 15:30:00,242.710006,243.490005,242.320007,243.380004,220260.0
1655220900,0,2022-06-14 15:35:00,243.389999,244.059997,243.25,243.380004,268058.0
1655221200,0,2022-06-14 15:40:00,243.309997,243.639999,243.059997,243.529998,190834.0
1655221500,0,2022-06-14 15:45:00,243.550003,243.61,243.169998,243.399993,183692.0
1655221800,0,2022-06-14 15:50:00,243.399993,243.839996,243.25,243.75,179273.0
1655222100,0,2022-06-14 15:55:00,243.75,244.320007,243.679992,244.119995,184840.0
1655222400,0,2022-06-14 16:00:00,244.104995,244.134994,243.330001,243.470001,161238.0
1655222700,0,2022-06-14 16:05:00,243.410003,243.509994,243.169998,243.470001,124426.0
1655223000,0,2022-06-14 16:10:00,243.470001,243.839996,243.139999,243.190002,146663.0
1655223300,0,2022-06-14 16:15:00,243.149993,243.669998,242.940002,243.589996,251896.0
1655223600,0,2022-06-14 16:20:00,243.660003,243.779998,243.389999,243.570007,192712.0
1655223900,0,2022-06-14 16:25:00,243.600006,243.630004,243.369995,243.460006,122665.0
1655224200,0,2022-06-14 16:30:00,243.490005,243.609603,243.139999,243.169998,220572.0
1655224500,0,2022-06-14 16:35:00,243.189102,243.350006,242.86,243.160003,152408.0
1655224800,0,2022-06-14 16:40:00,243.149993,243.589996,243.020004,243.399993,138051.0
1655225100,0,2022-06-14 16:45:00,243.389999,243.669998,243.259994,243.649993,116785.0
1655225400,0,2022-06-14 16:50:00,243.630004,244.039993,243.419998,243.929992,161065.0
1655225700,0,2022-06-14 16:55:00,243.949996,244.229995,243.850006,244.169998,169419.0
1655226000,0,2022-06-14 17:00:00,244.160003,244.470001,243.990005,244.289993,149284.0
1655226300,0,2022-06-14 17:05:00,244.25,244.800003,244.039993,244.720001,223601.0
1655226600,0,2022-06-14 17:10:00,244.710006,244.921905,244.529998,244.690002,174941.0
1655226900,0,2022-06-14 17:15:00,244.699996,245.619995,244.654205,245.375,298115.0
1655227200,0,2022-06-14 17:20:00,245.391494,245.740005,245.270004,245.419998,168481.0
1655227500,0,2022-06-14 17:25:00,245.389999,245.407897,244.699996,244.700103,359739.0
1655227800,0,2022-06-14 17:30:00,244.705001,244.884994,244.460006,244.520004,167123.0
1655228100,0,2022-06-14 17:35:00,244.5,244.559997,244.009994,244.050003,192502.0
1655228400,0,2022-06-14 17:40:00,244.029998,244.179901,243.410003,243.631103,204370.0
1655228700,0,2022-06-14 17:45:00,243.669998,243.850006,243.300003,243.610397,200658.0
1655229000,0,2022-06-14 17:50:00,243.649993,243.822998,243.539993,243.800003,179895.0
1655229300,0,2022-06-14 17:55:00,243.740005,243.789596,243.529998,243.570098,146114.0
1655229600,0,2022-06-14 18:00:00,243.570007,243.919998,243.570007,243.699996,168493.0
1655229900,0,2022-06-14 18:05:00,243.699996,244.158996,243.600006,244.050003,154020.0
1655230200,0,2022-06-14 18:10:00,244.059997,244.059997,243.559997,243.740005,170378.0
1655230500,0,2022-06-14 18:15:00,243.740005,243.910003,243.660003,243.880004,172780.0
1655230800,0,2022-06-14 18:20:00,243.884994,244.190002,243.779998,243.949996,168859.0
1655231100,0,2022-06-14 18:25:00,243.929992,244.203002,243.820007,244.085006,139647.0
1655231400,0,2022-06-14 18:30:00,244.070007,244.210006,243.630004,244.080001,187387.0
1655231700,0,2022-06-14 18:35:00,244.100006,244.470001,244.050003,244.289993,256022.0
1655232000,0,2022-06-14 18:40:00,244.259994,244.3069,243.740005,243.809997,177866.0
1655232300,0,2022-06-14 18:45:00,243.809997,243.979995,243.130004,243.285003,217118.0
1655232600,0,2022-06-14 18:50:00,243.270004,243.449996,242.979995,243.029998,262635.0
1655232900,0,2022-06-14 18:55:00,243.0,243.220001,242.979995,243.039993,164940.0
1655233200,0,2022-06-14 19:00:00,243.065002,243.309997,242.869995,243.235,199139.0
1655233500,0,2022-06-14 19:05:00,243.247802,243.25,242.809997,242.830001,169783.0
1655233800,0,2022-06-14 19:10:00,242.839996,243.160003,242.5,242.550003,432818.0
1655234100,0,2022-06-14 19:15:00,242.550003,242.720001,242.229995,242.434997,226147.0
1655234400,0,2022-06-14 19:20:00,242.429992,242.826797,242.419998,242.589996,315355.0
1655234700,0,2022-06-14 19:25:00,242.589996,243.743698,242.550003,243.651,290894.0
1655235000,0,2022-06-14 19:30:00,243.669998,244.229995,243.639999,243.889999,377104.0
1655235300,0,2022-06-14 19:35:00,243.910003,245.059997,243.889999,244.804992,493144.0
1655235600,0,2022-06-14 19:40:00,244.809997,245.479995,244.690002,244.804992,431103.0
1655235900,0,2022-06-14 19:45:00,244.779998,245.625,244.529998,245.369995,524096.0
1655236200,0,2022-06-14 19:50:00,245.410003,245.690002,244.380004,244.720001,839395.0
1655236500,0,2022-06-14 19:55:00,244.699996,244.850006,244.279998,244.567596,1578103.0
1655299800,0,2022-06-15 13:30:00,248.0,248.300003,247.440002,247.639999,1180896.0
1655300100,0,2022-06-15 13:35:00,247.669998,248.679992,247.639999,248.230102,451871.0
1655300400,0,2022-06-15 13:40:00,248.229995,249.889999,248.220001,249.889999,619579.0
1655300700,0,2022-06-15 13:45:00,249.86,250.589996,249.770004,250.164993,718277.0
1655301000,0,2022-06-15 13:50:00,250.190002,250.789993,249.160003,249.184997,592923.0
1655301300,0,2022-06-15 13:55:00,249.190002,249.617996,249.039993,249.479995,317367.0
1655301600,0,2022-06-15 14:00:00,249.509994,250.140792,249.130004,249.475006,363491.0
1655301900,0,2022-06-15 14:05:00,249.460006,250.003494,249.0,249.61,393364.0
1655302200,0,2022-06-15 14:10:00,249.630004,249.899993,249.160003,249.234893,249248.0
1655302500,0,2022-06-15 14:15:00,249.220001,250.029998,249.149993,249.440002,348825.0
1655302800,0,2022-06-15 14:20:00,249.440002,249.559997,249.11,249.279998,181646.0
1655303100,0,2022-06-15 14:25:00,249.259994,249.369995,248.880004,249.085006,210002.0
1655303400,0,2022-06-15 14:30:00,249.100006,249.139999,248.470001,248.710006,274157.0
1655303700,0,2022-06-15 14:35:00,248.720001,248.910003,248.529998,248.746002,178070.0
1655304000,0,2022-06-15 14:40:00,248.710006,249.050003,248.440093,248.823501,288325.0
1655304300,0,2022-06-15 14:45:00,248.809997,249.115005,248.550094,248.929992,215081.0
1655304600,0,2022-06-15 14:50:00,248.899993,249.070007,248.220001,248.290298,225777.0
1655304900,0,2022-06-15 14:55:00,248.339996,248.990005,248.25,248.800003,190166.0
1655305200,0,2022-06-15 15:00:00,248.800003,249.380004,248.779998,249.309997,180183.0
1655305500,0,2022-06-15 15:05:00,249.320007,249.449996,249.009994,249.009994,166257.0
1655305800,0,2022-06-15 15:10:00,249.0,249.129592,248.450103,248.450103,175144.0
1655306100,0,2022-06-15 15:15:00,248.445007,248.61,248.309997,248.460006,166613.0
1655306400,0,2022-06-15 15:20:00,248.460006,248.869995,248.080993,248.710006,174014.0
1655306700,0,2022-06-15 15:25:00,248.690002,248.960006,248.539993,248.86,111537.0
1655307000,0,2022-06-15 15:30:00,248.869995,249.279998,248.710006,248.979995,152392.0
1655307300,0,2022-06-15 15:35:00,248.979995,249.410003,248.940002,249.220001,222071.0
1655307600,0,2022-06-15 15:40:00,249.220001,249.289993,248.910003,249.070007,156660.0
1655307900,0,2022-06-15 15:45:00,249.059997,249.261306,248.910003,248.920104,110764.0
1655308200,0,2022-06-15 15:50:00,248.910003,249.11,248.740005,249.100006,111992.0
1655308500,0,2022-06-15 15:55:00,249.11,249.270004,249.0,249.199996,132527.0
1655308800,0,2022-06-15 16:00:00,249.210006,249.389999,249.039993,249.270004,159023.0
1655309100,0,2022-06-15 16:05:00,249.330001,249.619995,249.255004,249.479095,135673.0
1655309400,0,2022-06-15 16:10:00,249.460006,249.990005,249.460006,249.960006,159784.0
1655309700,0,2022-06-15 16:15:00,249.979995,250.330001,249.830001,250.235,205366.0
1655310000,0,2022-06-15 16:20:00,250.240005,250.61,250.209503,250.580001,569483.0
1655310300,0,2022-06-15 16:25:00,250.580001,250.580001,250.190002,250.220001,211927.0
1655310600,0,2022-06-15 16:30:00,250.210006,250.5,250.11,250.154998,170872.0
1655310900,0,2022-06-15 16:35:00,250.160003,250.350006,249.960006,249.970001,150188.0
1655311200,0,2022-06-15 16:40:00,249.979995,250.029998,249.520004,249.589996,147809.0
1655311500,0,2022-06-15 16:45:00,249.589996,249.600006,249.389999,249.499603,139000.0
1655311800,0,2022-06-15 16:50:00,249.479995,249.514999,249.11,249.169998,160063.0
1655312100,0,2022-06-15 16:55:00,249.160003,249.169998,248.699996,248.899993,161663.0
1655312400,0,2022-06-15 17:00:00,248.910003,249.179992,248.839996,249.179992,140240.0
1655312700,0,2022-06-15 17:05:00,249.169998,249.210006,248.970001,249.039993,115734.0
1655313000,0,2022-06-15 17:10:00,249.059997,249.505004,248.970001,249.479995,151226.0
1655313300,0,2022-06-15 17:15:00,249.479995,249.649993,249.330001,249.595001,198517.0
1655313600,0,2022-06-15 17:20:00,249.585006,249.75,249.470001,249.669998,126543.0
1655313900,0,2022-06-15 17:25:00,249.649993,250.179992,249.580398,250.039993,125924.0
1655314200,0,2022-06-15 17:30:00,250.039993,250.191894,249.940002,250.059997,96059.0
1655314500,0,2022-06-15 17:35:00,250.059997,250.220001,249.910003,250.179992,111074.0
1655314800,0,2022-06-15 17:40:00,250.199996,250.199996,249.800003,249.800003,135138.0
1655315100,0,2022-06-15 17:45:00,249.771301,249.939895,249.395904,249.395904,142444.0
1655315400,0,2022-06-15 17:50:00,249.365005,249.779998,248.970001,249.720001,172958.0
1655315700,0,2022-06-15 17:55:00,249.720001,250.419998,249.5,250.069702,217313.0
1655316000,0,2022-06-15 18:00:00,249.880004,251.710006,247.61,248.25,871176.0
1655316300,0,2022-06-15 18:05:00,248.339996,248.949996,247.059997,248.509994,462290.0
1655316600,0,2022-06-15 18:10:00,248.554992,248.990005,247.539993,248.639999,272297.0
1655316900,0,2022-06-15 18:15:00,248.660003,250.130004,248.154495,249.630004,325893.0
1655317200,0,2022-06-15 18:20:00,249.679992,250.419998,248.104995,248.470001,330638.0
1655317500,0,2022-06-15 18:25:00,248.559997,249.304992,248.399993,248.399993,205861.0
1655317800,0,2022-06-15 18:30:00,248.410003,248.949996,246.419998,247.309997,516979.0
1655318100,0,2022-06-15 18:35:00,247.339996,251.619995,247.160003,250.300003,693580.0
1655318400,0,2022-06-15 18:40:00,250.190002,253.5,249.720001,253.5,808887.0
1655318700,0,2022-06-15 18:45:00,253.5,253.899993,252.070007,252.199996,586807.0
1655319000,0,2022-06-15 18:50:00,252.190002,252.970001,250.770004,251.729995,703383.0
1655319300,0,2022-06-15 18:55:00,251.720001,252.100006,250.440093,251.259994,412997.0
1655319600,0,2022-06-15 19:00:00,251.270004,252.869995,251.139999,252.059997,393193.0
1655319900,0,2022-06-15 19:05:00,252.11,252.634994,251.5,252.440002,322427.0
1655320200,0,2022-06-15 19:10:00,252.445007,252.86,250.979995,251.660003,340049.0
1655320500,0,2022-06-15 19:15:00,251.61,252.139999,251.009994,252.029998,327678.0
1655320800,0,2022-06-15 19:20:00,252.044998,253.839996,252.029998,253.735107,469683.0
1655321100,0,2022-06-15 19:25:00,253.740005,254.169998,253.259994,254.009994,422472.0
1655321400,0,2022-06-15 19:30:00,254.022293,255.190002,253.5,255.070007,560065.0
1655321700,0,2022-06-15 19:35:00,255.050003,255.300003,253.25,253.289993,541247.0
1655322000,0,2022-06-15 19:40:00,253.25,253.330001,251.889999,252.085006,503896.0
1655322300,0,2022-06-15 19:45:00,252.059997,252.899993,251.679992,252.839996,476215.0
1655322600,0,2022-06-15 19:50:00,252.809997,252.820007,250.820007,251.420104,886952.0
1655322900,0,2022-06-15 19:55:00,251.425003,251.925003,251.25,251.729995,1260728.0
1655386200,0,2022-06-16 13:30:00,245.979995,246.699996,244.899993,245.86,1624256.0
1655386500,0,2022-06-16 13:35:00,245.850006,247.300003,245.449996,245.994995,756886.0
1655386800,0,2022-06-16 13:40:00,246.039993,246.089996,245.137298,245.309997,452180.0
1655387100,0,2022-06-16 13:45:00,245.304992,247.417404,245.11,246.571594,477635.0
1655387400,0,2022-06-16 13:50:00,246.589996,246.630004,245.277099,245.582794,324329.0
1655387700,0,2022-06-16 13:55:00,245.529998,246.820007,245.440093,246.679992,358293.0
1655388000,0,2022-06-16 14:00:00,246.669998,246.681793,245.759994,245.835006,377412.0
1655388300,0,2022-06-16 14:05:00,245.830001,245.990005,245.0401,245.470001,367492.0
1655388600,0,2022-06-16 14:10:00,245.429992,245.611892,244.990005,245.11,302480.0
1655388900,0,2022-06-16 14:15:00,245.070007,245.679992,244.710006,244.884994,315591.0
1655389200,0,2022-06-16 14:20:00,244.869995,245.770004,244.830001,245.550003,306852.0
1655389500,0,2022-06-16 14:25:00,245.501098,245.729995,245.220001,245.509994,244398.0
1655389800,0,2022-06-16 14:30:00,245.5,245.699996,245.149993,245.470001,225419.0
1655390100,0,2022-06-16 14:35:00,245.449996,245.490005,244.619995,244.629898,301650.0
1655390400,0,2022-06-16 14:40:00,244.619995,244.800003,244.304992,244.36,369997.0
1655390700,0,2022-06-16 14:45:00,244.369995,244.380004,243.770004,243.789993,331790.0
1655391000,0,2022-06-16 14:50:00,243.789993,244.089996,243.570007,243.929992,284041.0
1655391300,0,2022-06-16 14:55:00,243.940002,244.5,243.880004,244.229995,290994.0
1655391600,0,2022-06-16 15:00:00,244.190002,245.0,244.179992,244.919998,279139.0
1655391900,0,2022-06-16 15:05:00,244.919998,245.009994,244.619995,244.919998,270670.0
1655392200,0,2022-06-16 15:10:00,244.960006,245.75,244.899993,245.75,352424.0
1655392500,0,2022-06-16 15:15:00,245.759994,245.835006,245.36,245.475006,283557.0
1655392800,0,2022-06-16 15:20:00,245.490005,245.779998,245.100006,245.660003,206835.0
1655393100,0,2022-06-16 15:25:00,245.679992,246.199996,245.570007,245.580001,299611.0
1655393400,0,2022-06-16 15:30:00,245.615905,245.645004,244.880004,244.889999,291876.0
1655393700,0,2022-06-16 15:35:00,244.889999,245.089996,244.729995,245.029693,205517.0
1655394000,0,2022-06-16 15:40:00,245.035003,245.11,244.304199,244.61,266117.0
1655394300,0,2022-06-16 15:45:00,244.61,244.630004,244.330001,244.570007,142754.0
1655394600,0,2022-06-16 15:50:00,244.600006,244.679992,244.300003,244.460006,150114.0
1655394900,0,2022-06-16 15:55:00,244.479995,245.36,244.419998,245.3479,189311.0
1655395200,0,2022-06-16 16:00:00,245.350006,245.399993,244.729995,244.86,208115.0
1655395500,0,2022-06-16 16:05:00,244.865005,244.949996,244.5,244.509994,166910.0
1655395800,0,2022-06-16 16:10:00,244.5,244.779998,244.210006,244.25,173075.0
1655396100,0,2022-06-16 16:15:00,244.240005,244.699996,244.139999,244.517501,185311.0
1655396400,0,2022-06-16 16:20:00,244.5,244.75,244.318405,244.440002,147922.0
1655396700,0,2022-06-16 16:25:00,244.460006,245.139999,244.339996,244.979995,210237.0
1655397000,0,2022-06-16 16:30:00,245.009994,245.089996,244.520004,244.940002,192551.0
1655397300,0,2022-06-16 16:35:00,244.919998,244.919998,244.399993,244.679992,181157.0
1655397600,0,2022-06-16 16:40:00,244.660003,245.149993,244.520004,245.029998,204229.0
1655397900,0,2022-06-16 16:45:00,245.039993,245.279998,244.720001,245.130004,256095.0
1655398200,0,2022-06-16 16:50:00,245.138793,245.380004,244.869995,245.080001,213116.0
1655398500,0,2022-06-16 16:55:00,245.059997,245.25,244.850006,245.240005,239044.0
1655398800,0,2022-06-16 17:00:00,245.220001,245.699996,245.179992,245.4337,262457.0
1655399100,0,2022-06-16 17:05:00,245.429992,246.142395,245.220001,245.849197,273147.0
1655399400,0,2022-06-16 17:10:00,245.86,245.919998,245.429992,245.664993,178189.0
1655399700,0,2022-06-16 17:15:00,245.669998,246.054992,245.529998,245.61,186558.0
1655400000,0,2022-06-16 17:20:00,245.619995,245.660003,245.119995,245.199996,177154.0
1655400300,0,2022-06-16 17:25:00,245.160003,246.289993,245.085006,245.850006,270591.0
1655400600,0,2022-06-16 17:30:00,245.740005,246.100006,245.369995,245.740005,212989.0
1655400900,0,2022-06-16 17:35:00,245.755004,245.820007,245.190002,245.529998,170188.0
1655401200,0,2022-06-16 17:40:00,245.520004,245.619995,244.899002,244.919998,195226.0
1655401500,0,2022-06-16 17:45:00,244.990005,245.020004,244.580001,244.684997,238855.0
1655401800,0,2022-06-16 17:50:00,244.679992,244.729995,244.210006,244.419998,317127.0
1655402100,0,2022-06-16 17:55:00,244.428405,244.490005,243.550003,243.580001,380128.0
1655402400,0,2022-06-16 18:00:00,243.570007,244.029998,243.550003,243.740005,367119.0
1655402700,0,2022-06-16 18:05:00,243.720001,243.804992,243.380004,243.639999,284601.0
1655403000,0,2022-06-16 18:10:00,243.61,243.919998,243.460006,243.869995,284521.0
1655403300,0,2022-06-16 18:15:00,243.86,244.059692,243.690002,243.914993,191901.0
1655403600,0,2022-06-16 18:20:00,243.899993,244.019302,243.600006,243.699996,191358.0
1655403900,0,2022-06-16 18:25:00,243.699996,243.899993,243.690002,243.800003,169866.0
1655404200,0,2022-06-16 18:30:00,243.839996,244.059997,243.639999,243.909896,233350.0
1655404500,0,2022-06-16 18:35:00,243.889999,244.2191,243.770095,244.074996,189189.0
1655404800,0,2022-06-16 18:40:00,244.059997,244.629898,244.029998,244.145004,260039.0
1655405100,0,2022-06-16 18:45:00,244.160003,244.324996,243.25,243.270004,235575.0
1655405400,0,2022-06-16 18:50:00,243.300003,243.453292,243.029998,243.100006,255151.0
1655405700,0,2022-06-16 18:55:00,243.11,243.524993,243.020004,243.490005,191390.0
1655406000,0,2022-06-16 19:00:00,243.470001,244.380004,243.410003,244.080001,384727.0
1655406300,0,2022-06-16 19:05:00,244.050003,244.509994,243.559997,244.490005,467963.0
1655406600,0,2022-06-16 19:10:00,244.479995,244.902603,243.940002,244.070007,324695.0
1655406900,0,2022-06-16 19:15:00,244.039993,244.410003,243.669998,244.389999,257681.0
1655407200,0,2022-06-16 19:20:00,244.369995,244.792999,244.225006,244.487503,356993.0
1655407500,0,2022-06-16 19:25:00,244.460006,245.139999,244.350006,244.798706,334489.0
1655407800,0,2022-06-16 19:30:00,244.770004,244.960006,243.895004,243.919998,436767.0
1655408100,0,2022-06-16 19:35:00,243.899993,244.389999,243.869995,244.190002,344393.0
1655408400,0,2022-06-16 19:40:00,244.210006,244.960006,243.820007,243.850006,364739.0
1655408700,0,2022-06-16 19:45:00,243.821105,244.123199,243.205001,243.419998,481404.0
1655409000,0,2022-06-16 19:50:00,243.419998,244.5,243.11,244.050003,1000428.0
1655409300,0,2022-06-16 19:55:00,244.070007,245.259994,243.809997,245.11,2051006.0
1655472600,0,2022-06-17 13:30:00,244.699996,247.460006,244.36,247.039993,8093036.0
1655472900,0,2022-06-17 13:35:00,247.050003,248.440002,246.850006,247.264999,691445.0
1655473200,0,2022-06-17 13:40:00,247.259994,248.579895,247.179992,248.240005,361608.0
1655473500,0,2022-06-17 13:45:00,248.25,248.589996,247.529998,248.136001,380275.0
1655473800,0,2022-06-17 13:50:00,248.160003,249.0,248.029998,248.460098,328618.0
1655474100,0,2022-06-17 13:55:00,248.520004,248.929992,247.649993,247.759994,332102.0
1655474400,0,2022-06-17 14:00:00,247.809997,247.889999,246.960006,247.460006,429852.0
1655474700,0,2022-06-17 14:05:00,247.455001,247.940002,247.050003,247.169998,306347.0
1655475000,0,2022-06-17 14:10:00,247.169998,247.879898,247.089996,247.565002,235510.0
1655475300,0,2022-06-17 14:15:00,247.570007,247.729995,246.509994,246.740005,335138.0
1655475600,0,2022-06-17 14:20:00,246.720001,246.729995,245.800003,246.156692,339910.0
1655475900,0,2022-06-17 14:25:00,246.161605,246.429992,245.789993,246.130004,328253.0
1655476200,0,2022-06-17 14:30:00,246.145004,246.399993,245.059997,245.059997,321183.0
1655476500,0,2022-06-17 14:35:00,245.039993,245.270004,244.320007,245.210098,473905.0
1655476800,0,2022-06-17 14:40:00,245.210006,245.214996,244.779998,245.059997,259367.0
1655477100,0,2022-06-17 14:45:00,245.050003,245.100006,244.029998,244.729995,279258.0
1655477400,0,2022-06-17 14:50:00,244.720001,245.100006,244.535003,244.869995,288731.0
1655477700,0,2022-06-17 14:55:00,244.830001,245.509994,244.830001,245.11,365905.0
1655478000,0,2022-06-17 15:00:00,245.130004,246.050003,244.449996,245.850006,427566.0
1655478300,0,2022-06-17 15:05:00,245.839996,246.979995,245.734603,246.979995,297283.0
1655478600,0,2022-06-17 15:10:00,246.990005,247.070007,246.309997,246.350006,274349.0
1655478900,0,2022-06-17 15:15:00,246.330001,247.970001,246.309997,247.679992,379825.0
1655479200,0,2022-06-17 15:20:00,247.684997,247.850006,246.929992,247.100006,293753.0
1655479500,0,2022-06-17 15:25:00,247.085006,247.970001,246.889999,247.850006,305029.0
1655479800,0,2022-06-17 15:30:00,247.869995,248.660003,247.740005,248.125,426563.0
1655480100,0,2022-06-17 15:35:00,248.100006,248.399993,247.619995,248.029998,304968.0
1655480400,0,2022-06-17 15:40:00,248.029998,248.509994,247.5,247.5,256804.0
1655480700,0,2022-06-17 15:45:00,247.490005,247.615005,247.070007,247.404998,279654.0
1655481000,0,2022-06-17 15:50:00,247.399993,247.554992,246.600006,246.789993,260060.0
1655481300,0,2022-06-17 15:55:00,246.830001,247.289993,246.675003,246.899993,243913.0
1655481600,0,2022-06-17 16:00:00,246.919998,246.940002,246.420104,246.767501,202232.0
1655481900,0,2022-06-17 16:05:00,246.75,247.080001,246.559997,246.789993,302679.0
1655482200,0,2022-06-17 16:10:00,246.809997,247.509994,246.570007,247.229995,326498.0
1655482500,0,2022-06-17 16:15:00,247.580001,247.779998,247.11,247.300003,336430.0
1655482800,0,2022-06-17 16:20:00,247.300003,247.86,247.229995,247.699996,391701.0
1655483100,0,2022-06-17 16:25:00,247.690002,247.869995,247.410003,247.600006,204769.0
1655483400,0,2022-06-17 16:30:00,247.600006,247.970001,247.330001,247.660003,171816.0
1655483700,0,2022-06-17 16:35:00,247.639999,248.119995,247.455001,248.080001,297326.0
1655484000,0,2022-06-17 16:40:00,248.089996,248.25,247.580001,248.25,306006.0
1655484300,0,2022-06-17 16:45:00,248.259994,248.679992,247.979995,248.600006,263443.0
1655484600,0,2022-06-17 16:50:00,248.399993,248.419998,247.970001,248.139999,196667.0
1655484900,0,2022-06-17 16:55:00,248.149993,248.826995,248.070007,248.645004,246533.0
1655485200,0,2022-06-17 17:00:00,248.654998,249.179992,248.554992,248.990493,235379.0
1655485500,0,2022-06-17 17:05:00,248.979995,249.990005,248.910003,249.910003,332422.0
1655485800,0,2022-06-17 17:10:00,249.919998,250.5,249.690002,250.0,429016.0
1655486100,0,2022-06-17 17:15:00,250.0,250.0,249.593002,249.770004,228405.0
1655486400,0,2022-06-17 17:20:00,249.759994,250.149993,249.550003,250.108398,229224.0
1655486700,0,2022-06-17 17:25:00,250.080001,250.199996,249.766494,249.869995,271775.0
1655487000,0,2022-06-17 17:30:00,249.880004,250.279998,249.669998,250.279998,184175.0
1655487300,0,2022-06-17 17:35:00,250.259994,250.380004,249.929992,250.139999,193863.0
1655487600,0,2022-06-17 17:40:00,250.130004,250.229995,250.009994,250.080001,197079.0
1655487900,0,2022-06-17 17:45:00,250.059997,250.089996,249.352005,249.759994,276258.0
1655488200,0,2022-06-17 17:50:00,249.740005,250.009994,249.679992,249.75,186731.0
1655488500,0,2022-06-17 17:55:00,249.729995,250.139892,249.539993,249.720001,200945.0
1655488800,0,2022-06-17 18:00:00,249.720001,250.160003,249.589996,249.764999,187596.0
1655489100,0,2022-06-17 18:05:00,249.755004,249.949996,249.479797,249.910003,197993.0
1655489400,0,2022-06-17 18:10:00,249.910003,250.070007,249.559997,250.020004,193791.0
1655489700,0,2022-06-17 18:15:00,250.0,250.399993,249.839996,250.25,247888.0
1655490000,0,2022-06-17 18:20:00,250.244995,250.380004,249.979995,250.044998,296108.0
1655490300,0,2022-06-17 18:25:00,250.050003,250.240005,249.820007,249.970001,217015.0
1655490600,0,2022-06-17 18:30:00,249.990005,249.990005,249.235,249.699996,331804.0
1655490900,0,2022-06-17 18:35:00,249.690002,250.070007,249.509994,250.070007,228040.0
1655491200,0,2022-06-17 18:40:00,250.100006,250.431198,249.809997,249.850006,283423.0
1655491500,0,2022-06-17 18:45:00,249.850006,250.0,249.61,249.809997,239813.0
1655491800,0,2022-06-17 18:50:00,249.779998,249.899993,249.339996,249.456405,252699.0
1655492100,0,2022-06-17 18:55:00,249.440002,249.789993,249.210006,249.294998,210974.0
1655492400,0,2022-06-17 19:00:00,249.429992,250.0,249.210006,249.352706,272199.0
1655492700,0,2022-06-17 19:05:00,249.369995,249.625305,248.960006,249.050003,249569.0
1655493000,0,2022-06-17 19:10:00,249.070007,249.160797,248.179992,248.300003,340700.0
1655493300,0,2022-06-17 19:15:00,248.289993,248.850006,248.11,248.740005,341696.0
1655493600,0,2022-06-17 19:20:00,248.744995,249.729995,248.720001,249.5708,346105.0
1655493900,0,2022-06-17 19:25:00,249.580001,249.949996,249.389999,249.750106,249722.0
1655494200,0,2022-06-17 19:30:00,249.770004,249.869995,249.029998,249.429992,370608.0
1655494500,0,2022-06-17 19:35:00,249.436996,249.86,249.240005,249.729995,272682.0
1655494800,0,2022-06-17 19:40:00,249.779998,249.779998,248.770004,248.845001,363358.0
1655495100,0,2022-06-17 19:45:00,248.830001,249.070007,248.470001,248.889999,343467.0
1655495400,0,2022-06-17 19:50:00,248.869995,248.869995,247.889999,248.029998,915726.0
1655495700,0,2022-06-17 19:55:00,248.020004,248.660003,247.5,247.529998,1766751.0
1655818200,0,2022-06-21 13:30:00,249.75,252.160003,249.570007,252.130004,2140628.0
1655818500,0,2022-06-21 13:35:00,252.125,253.639999,252.095001,253.406997,683400.0
1655818800,0,2022-06-21 13:40:00,253.404998,254.350006,253.330001,253.700103,501241.0
1655819100,0,2022-06-21 13:45:00,253.684997,253.987304,252.910003,253.0513,562139.0
1655819400,0,2022-06-21 13:50:00,253.059997,253.149993,252.460006,252.789993,336754.0
1655819700,0,2022-06-21 13:55:00,252.710006,253.199996,252.260101,253.139999,442419.0
1655820000,0,2022-06-21 14:00:00,253.059997,254.139999,252.770004,253.990005,584930.0
1655820300,0,2022-06-21 14:05:00,253.980102,254.190002,253.550003,253.820007,290641.0
1655820600,0,2022-06-21 14:10:00,253.830001,254.25,253.389999,254.229995,342737.0
1655820900,0,2022-06-21 14:15:00,254.25,254.436599,253.809997,254.100006,256379.0
1655821200,0,2022-06-21 14:20:00,254.117996,254.75,253.960006,254.286102,286080.0
1655821500,0,2022-06-21 14:25:00,254.279998,254.470001,254.134994,254.279998,341784.0
1655821800,0,2022-06-21 14:30:00,254.289993,254.720001,254.059997,254.289993,315102.0
1655822100,0,2022-06-21 14:35:00,254.279998,254.279998,253.8488,253.871002,236711.0
1655822400,0,2022-06-21 14:40:00,253.889999,254.270004,253.759994,253.970001,274513.0
1655822700,0,2022-06-21 14:45:00,253.963104,254.369995,253.86,254.139999,207720.0
1655823000,0,2022-06-21 14:50:00,254.156494,254.380004,254.089996,254.138,207663.0
1655823300,0,2022-06-21 14:55:00,254.130004,254.550003,254.119995,254.330001,397836.0
1655823600,0,2022-06-21 15:00:00,254.324996,254.410003,254.0,254.36,231849.0
1655823900,0,2022-06-21 15:05:00,254.369995,254.380004,253.660003,254.070007,209675.0
1655824200,0,2022-06-21 15:10:00,254.070007,254.220001,253.639999,253.899993,184927.0
1655824500,0,2022-06-21 15:15:00,253.899993,254.199996,253.669998,253.740005,217004.0
1655824800,0,2022-06-21 15:20:00,253.75,253.988998,253.470001,253.710006,194318.0
1655825100,0,2022-06-21 15:25:00,253.710006,253.979995,253.669998,253.845993,139557.0
1655825400,0,2022-06-21 15:30:00,253.839996,254.039993,253.740005,253.990005,161407.0
1655825700,0,2022-06-21 15:35:00,253.960006,254.040893,253.604995,253.815002,154109.0
1655826000,0,2022-06-21 15:40:00,253.820007,253.979995,253.580001,253.630004,213418.0
1655826300,0,2022-06-21 15:45:00,253.619995,253.639999,253.210006,253.479995,179556.0
1655826600,0,2022-06-21 15:50:00,253.497192,253.550003,253.149993,253.399993,157019.0
1655826900,0,2022-06-21 15:55:00,253.36,253.729995,253.309997,253.380004,210349.0
1655827200,0,2022-06-21 16:00:00,253.369995,253.820007,253.320007,253.375,276465.0
1655827500,0,2022-06-21 16:05:00,253.367401,253.5,253.110107,253.164001,127911.0
1655827800,0,2022-06-21 16:10:00,253.179992,253.350006,252.770004,253.350006,279293.0
1655828100,0,2022-06-21 16:15:00,253.36,253.600006,253.25,253.376098,142810.0
1655828400,0,2022-06-21 16:20:00,253.350006,253.479995,253.089996,253.199996,113128.0
1655828700,0,2022-06-21 16:25:00,253.199996,253.320007,252.979995,252.990005,110099.0
1655829000,0,2022-06-21 16:30:00,253.029998,253.270996,252.865005,253.130004,133106.0
1655829300,0,2022-06-21 16:35:00,253.130004,253.61,253.130004,253.539993,132601.0
1655829600,0,2022-06-21 16:40:00,253.543395,253.699905,253.330001,253.595001,164426.0
1655829900,0,2022-06-21 16:45:00,253.600006,253.61,253.279998,253.410003,108337.0
1655830200,0,2022-06-21 16:50:00,253.429992,253.649993,253.36,253.589996,87135.0
1655830500,0,2022-06-21 16:55:00,253.609893,253.729995,253.530395,253.720001,111883.0
1655830800,0,2022-06-21 17:00:00,253.719894,253.880004,253.600006,253.850006,651795.0
1655831100,0,2022-06-21 17:05:00,253.820007,253.820007,253.570007,253.720001,173965.0
1655831400,0,2022-06-21 17:10:00,253.726196,254.169998,253.669998,254.029998,253478.0
1655831700,0,2022-06-21 17:15:00,254.020004,254.029907,253.649993,253.720001,132158.0
1655832000,0,2022-06-21 17:20:00,253.751602,253.800003,253.5,253.535003,100760.0
1655832300,0,2022-06-21 17:25:00,253.539993,253.720001,253.369995,253.369995,98807.0
1655832600,0,2022-06-21 17:30:00,253.369995,253.575897,253.369995,253.389999,155354.0
1655832900,0,2022-06-21 17:35:00,253.399993,253.429992,253.119995,253.169998,117775.0
1655833200,0,2022-06-21 17:40:00,253.139999,253.289993,252.960006,253.179992,214312.0
1655833500,0,2022-06-21 17:45:00,253.169998,253.380004,253.039993,253.36,204272.0
1655833800,0,2022-06-21 17:50:00,253.354995,253.440002,253.229995,253.259994,78439.0
1655834100,0,2022-06-21 17:55:00,253.25,253.350006,253.149993,253.249893,100313.0
1655834400,0,2022-06-21 18:00:00,253.25,253.25,252.889999,252.960006,114495.0
1655834700,0,2022-06-21 18:05:00,252.940002,253.050003,252.800003,252.869995,136967.0
1655835000,0,2022-06-21 18:10:00,252.880004,253.020004,252.659896,252.659896,138599.0
1655835300,0,2022-06-21 18:15:00,252.675003,253.116897,252.649993,253.050003,98004.0
1655835600,0,2022-06-21 18:20:00,253.039993,253.300003,252.987594,253.11,186987.0
1655835900,0,2022-06-21 18:25:00,253.130004,253.149993,252.869995,253.139999,175186.0
1655836200,0,2022-06-21 18:30:00,253.134994,253.404998,253.11,253.4001,158416.0
1655836500,0,2022-06-21 18:35:00,253.389999,253.414001,252.800003,252.880004,236364.0
1655836800,0,2022-06-21 18:40:00,252.869995,253.419998,252.830001,253.339996,205070.0
1655837100,0,2022-06-21 18:45:00,253.320007,253.460006,253.160003,253.289993,127236.0
1655837400,0,2022-06-21 18:50:00,253.287704,253.899993,253.25,253.854995,184512.0
1655837700,0,2022-06-21 18:55:00,253.86,254.020004,253.830001,253.979995,182473.0
1655838000,0,2022-06-21 19:00:00,253.990005,254.330001,253.929992,254.169998,191483.0
1655838300,0,2022-06-21 19:05:00,254.179992,254.389999,254.070007,254.350006,210049.0
1655838600,0,2022-06-21 19:10:00,254.350006,254.479995,254.210006,254.320007,223796.0
1655838900,0,2022-06-21 19:15:00,254.330001,254.410003,254.130004,254.149993,207382.0
1655839200,0,2022-06-21 19:20:00,254.139999,254.410003,253.899993,254.160003,220050.0
1655839500,0,2022-06-21 19:25:00,254.149993,254.169906,253.800003,253.979995,213877.0
1655839800,0,2022-06-21 19:30:00,253.990005,254.229995,253.975006,254.081405,267681.0
1655840100,0,2022-06-21 19:35:00,254.089996,254.220001,253.809997,254.100006,242826.0
1655840400,0,2022-06-21 19:40:00,254.104995,254.240005,253.86,254.160003,319612.0
1655840700,0,2022-06-21 19:45:00,254.169998,254.289993,254.029998,254.100006,302718.0
1655841000,0,2022-06-21 19:50:00,254.100006,254.490005,253.910003,254.059997,600330.0
1655841300,0,2022-06-21 19:55:00,254.050003,254.070007,253.149993,253.740005,1030929.0
1655904600,0,2022-06-22 13:30:00,251.889999,251.970001,250.369995,251.070007,1760415.0
1655904900,0,2022-06-22 13:35:00,251.0,251.339996,250.720001,251.080001,426340.0
1655905200,0,2022-06-22 13:40:00,251.0,251.389999,250.690002,251.289993,331718.0
1655905500,0,2022-06-22 13:45:00,251.839996,252.195404,251.710006,252.050003,700236.0
1655905800,0,2022-06-22 13:50:00,252.0,253.529998,251.645004,253.470001,423682.0
1655906100,0,2022-06-22 13:55:00,254.0,254.520004,253.990005,254.0,470462.0
1655906400,0,2022-06-22 14:00:00,254.020004,254.270004,253.339996,253.684997,263983.0
1655906700,0,2022-06-22 14:05:00,253.679992,254.289993,253.369995,254.244995,210200.0
1655907000,0,2022-06-22 14:10:00,254.259994,254.869995,253.778701,254.779998,256245.0
1655907300,0,2022-06-22 14:15:00,254.779998,255.904205,254.569305,255.701293,430546.0
1655907600,0,2022-06-22 14:20:00,255.61,256.779998,255.520004,256.640014,435179.0
1655907900,0,2022-06-22 14:25:00,256.619995,256.690002,256.1203,256.214996,295658.0
1655908200,0,2022-06-22 14:30:00,256.290008,256.75,256.079986,256.350006,286884.0
1655908500,0,2022-06-22 14:35:00,256.329986,257.154998,256.140014,257.015014,343843.0
1655908800,0,2022-06-22 14:40:00,257.019989,257.054992,256.399993,256.529998,241664.0
1655909100,0,2022-06-22 14:45:00,256.510009,256.589996,256.0,256.200012,343532.0
1655909400,0,2022-06-22 14:50:00,256.160003,256.720001,256.049987,256.440002,174257.0
1655909700,0,2022-06-22 14:55:00,256.470001,257.170013,256.35501,257.049987,279046.0
1655910000,0,2022-06-22 15:00:00,257.059997,257.119995,255.850006,256.299987,769834.0
1655910300,0,2022-06-22 15:05:00,256.269989,256.899993,256.029998,256.850006,276674.0
1655910600,0,2022-06-22 15:10:00,256.820098,256.829986,256.320007,256.420013,192713.0
1655910900,0,2022-06-22 15:15:00,256.399993,257.0,256.390014,256.880004,270741.0
1655911200,0,2022-06-22 15:20:00,256.804992,256.940002,256.369995,256.589996,210551.0
1655911500,0,2022-06-22 15:25:00,256.560089,256.672302,256.290008,256.290008,213624.0
1655911800,0,2022-06-22 15:30:00,256.299987,257.070007,256.269989,256.777008,236261.0
1655912100,0,2022-06-22 15:35:00,256.73999,256.940002,256.640014,256.760009,123731.0
1655912400,0,2022-06-22 15:40:00,256.769989,256.829986,255.490005,255.61,283335.0
1655912700,0,2022-06-22 15:45:00,255.589996,255.699996,254.949996,255.179992,283121.0
1655913000,0,2022-06-22 15:50:00,255.175003,255.25,254.649993,254.679992,213137.0
1655913300,0,2022-06-22 15:55:00,254.679992,254.889999,254.037506,254.085006,208446.0
1655913600,0,2022-06-22 16:00:00,254.085006,254.809997,253.710006,253.880004,431663.0
1655913900,0,2022-06-22 16:05:00,253.869995,253.919998,253.419998,253.570007,196048.0
1655914200,0,2022-06-22 16:10:00,253.574996,254.009994,253.509994,253.820007,130053.0
1655914500,0,2022-06-22 16:15:00,253.789993,254.339904,253.61,254.289993,194706.0
1655914800,0,2022-06-22 16:20:00,254.270004,254.479995,254.029998,254.059799,138782.0
1655915100,0,2022-06-22 16:25:00,254.039993,254.460006,253.950103,254.179992,112679.0
1655915400,0,2022-06-22 16:30:00,254.179992,254.585006,254.009994,254.490005,140287.0
1655915700,0,2022-06-22 16:35:00,254.529998,254.639999,254.220001,254.240005,134461.0
1655916000,0,2022-06-22 16:40:00,254.240005,254.549896,254.240005,254.549896,118335.0
1655916300,0,2022-06-22 16:45:00,254.529998,254.589996,254.11,254.179992,97320.0
1655916600,0,2022-06-22 16:50:00,254.240005,254.5,254.070007,254.470001,108782.0
1655916900,0,2022-06-22 16:55:00,254.490005,254.990005,254.369995,254.889999,116826.0
1655917200,0,2022-06-22 17:00:00,254.899993,255.0,254.350006,254.509994,136347.0
1655917500,0,2022-06-22 17:05:00,254.5,254.716293,254.429992,254.559997,76629.0
1655917800,0,2022-06-22 17:10:00,254.550003,254.880004,254.536895,254.820007,93735.0
1655918100,0,2022-06-22 17:15:00,254.820007,255.25,254.740005,255.153396,106834.0
1655918400,0,2022-06-22 17:20:00,255.190002,255.494003,255.130096,255.404006,145176.0
1655918700,0,2022-06-22 17:25:00,255.380004,255.570007,255.074996,255.277893,148948.0
1655919000,0,2022-06-22 17:30:00,255.279998,255.294998,255.070007,255.089996,110049.0
1655919300,0,2022-06-22 17:35:00,255.100006,255.5,255.009994,255.414993,100799.0
1655919600,0,2022-06-22 17:40:00,255.414993,255.479904,255.169998,255.449996,98638.0
1655919900,0,2022-06-22 17:45:00,255.437698,255.550003,255.240005,255.520004,105626.0
1655920200,0,2022-06-22 17:50:00,255.509994,255.529998,254.970001,255.149993,119164.0
1655920500,0,2022-06-22 17:55:00,255.139999,255.229995,254.86,255.080001,156105.0
1655920800,0,2022-06-22 18:00:00,255.089996,255.570007,255.029998,255.410003,128998.0
1655921100,0,2022-06-22 18:05:00,255.429992,256.295013,255.339996,256.23001,213279.0
1655921400,0,2022-06-22 18:10:00,256.23001,256.279998,256.029998,256.170013,96639.0
1655921700,0,2022-06-22 18:15:00,256.179992,256.48001,256.059997,256.299987,183254.0
1655922000,0,2022-06-22 18:20:00,256.290008,256.329986,255.589996,255.779998,174468.0
1655922300,0,2022-06-22 18:25:00,255.770004,255.819595,255.220001,255.300003,125087.0
1655922600,0,2022-06-22 18:30:00,255.309997,255.479995,255.220001,255.410003,108264.0
1655922900,0,2022-06-22 18:35:00,255.399993,255.580001,255.309997,255.389999,160117.0
1655923200,0,2022-06-22 18:40:00,255.369995,255.630004,255.210006,255.470001,110269.0
1655923500,0,2022-06-22 18:45:00,255.470001,255.770004,255.210006,255.259994,129016.0
1655923800,0,2022-06-22 18:50:00,255.240005,255.350006,255.029998,255.25,121549.0
1655924100,0,2022-06-22 18:55:00,255.259994,255.714996,255.259994,255.580001,102014.0
1655924400,0,2022-06-22 19:00:00,255.61,255.947998,255.2901,255.830001,190481.0
1655924700,0,2022-06-22 19:05:00,255.919998,256.0401,255.389999,255.440002,159077.0
1655925000,0,2022-06-22 19:10:00,255.419998,255.600006,255.100006,255.440002,131285.0
1655925300,0,2022-06-22 19:15:00,255.425003,255.559997,255.009994,255.11,165505.0
1655925600,0,2022-06-22 19:20:00,255.089996,255.279998,254.940002,255.168304,166946.0
1655925900,0,2022-06-22 19:25:00,255.160003,255.179992,254.089996,254.264999,259655.0
1655926200,0,2022-06-22 19:30:00,254.259994,254.419998,253.703598,253.720001,248507.0
1655926500,0,2022-06-22 19:35:00,253.720001,253.759994,253.179992,253.389999,329259.0
1655926800,0,2022-06-22 19:40:00,253.389999,253.460006,252.763,253.380004,388231.0
1655927100,0,2022-06-22 19:45:00,253.320007,253.330001,252.710006,252.943695,313932.0
1655927400,0,2022-06-22 19:50:00,252.970001,254.255004,252.61,254.009994,628689.0
1655927700,0,2022-06-22 19:55:00,254.029998,254.080001,252.910003,253.0,940570.0
1655991000,0,2022-06-23 13:30:00,255.570007,255.740005,254.419998,254.809997,1472856.0
1655991300,0,2022-06-23 13:35:00,254.845001,255.100006,253.630004,253.690002,370910.0
1655991600,0,2022-06-23 13:40:00,253.720001,255.048995,253.710006,254.524993,363218.0
1655991900,0,2022-06-23 13:45:00,254.550003,255.669998,254.134994,255.058807,619224.0
1655992200,0,2022-06-23 13:50:00,255.031097,255.279998,254.130004,254.410003,508811.0
1655992500,0,2022-06-23 13:55:00,254.410003,256.350006,254.179992,256.25531,535153.0
1655992800,0,2022-06-23 14:00:00,256.23001,256.820007,255.899993,256.160003,291570.0
1655993100,0,2022-06-23 14:05:00,256.160003,256.769989,255.651,255.690002,279054.0
1655993400,0,2022-06-23 14:10:00,255.675003,255.938507,254.740005,255.325302,298056.0
1655993700,0,2022-06-23 14:15:00,255.324096,256.059997,255.11,255.929992,176387.0
1655994000,0,2022-06-23 14:20:00,255.949996,256.769989,255.906097,256.179992,213693.0
1655994300,0,2022-06-23 14:25:00,256.179992,256.73999,255.789993,256.093902,241394.0
1655994600,0,2022-06-23 14:30:00,256.109985,256.910003,256.109985,256.524993,389932.0
1655994900,0,2022-06-23 14:35:00,256.510009,257.138488,256.100006,257.138488,270989.0
1655995200,0,2022-06-23 14:40:00,257.140014,258.045013,257.119995,257.608001,360611.0
1655995500,0,2022-06-23 14:45:00,257.600006,257.924987,257.3414,257.429992,264364.0
1655995800,0,2022-06-23 14:50:00,257.420013,257.769989,257.170013,257.73001,232673.0
1655996100,0,2022-06-23 14:55:00,257.709991,258.48999,257.679992,258.387603,315475.0
1655996400,0,2022-06-23 15:00:00,258.380004,258.420013,257.190002,257.25,319682.0
1655996700,0,2022-06-23 15:05:00,257.23999,257.46289,257.101013,257.440002,227179.0
1655997000,0,2022-06-23 15:10:00,257.45639,258.418212,257.359985,258.119995,232934.0
1655997300,0,2022-06-23 15:15:00,258.113006,258.119995,257.700012,257.859985,145467.0
1655997600,0,2022-06-23 15:20:00,257.839996,257.964996,257.109985,257.329986,200112.0
1655997900,0,2022-06-23 15:25:00,257.309997,257.73001,257.269989,257.48999,147649.0
1655998200,0,2022-06-23 15:30:00,257.510009,257.73001,256.929992,257.089996,210331.0
1655998500,0,2022-06-23 15:35:00,257.071807,257.079986,256.48999,256.589996,218984.0
1655998800,0,2022-06-23 15:40:00,256.630004,257.07901,256.48999,256.959991,150518.0
1655999100,0,2022-06-23 15:45:00,256.943389,257.109008,256.540008,256.986511,166820.0
1655999400,0,2022-06-23 15:50:00,256.999206,257.140014,256.839996,256.915008,105294.0
1655999700,0,2022-06-23 15:55:00,256.890014,256.975006,256.369995,256.440002,160158.0
1656000000,0,2022-06-23 16:00:00,256.459991,256.657806,255.550003,255.580001,290775.0
1656000300,0,2022-06-23 16:05:00,255.570007,256.1026,255.470001,255.669998,258199.0
1656000600,0,2022-06-23 16:10:00,255.669998,255.884994,255.3302,255.729995,260215.0
1656000900,0,2022-06-23 16:15:00,255.729995,256.279998,255.509994,256.083404,161671.0
1656001200,0,2022-06-23 16:20:00,256.100006,256.48999,256.0,256.279998,173277.0
1656001500,0,2022-06-23 16:25:00,256.25,256.579895,256.109985,256.309997,193839.0
1656001800,0,2022-06-23 16:30:00,256.309997,256.420013,255.740005,255.779998,189559.0
1656002100,0,2022-06-23 16:35:00,255.820007,256.012512,255.260299,255.309997,155977.0
1656002400,0,2022-06-23 16:40:00,255.330001,256.540008,254.979995,255.175003,280513.0
1656002700,0,2022-06-23 16:45:00,255.119995,255.550003,254.889999,255.380004,211607.0
1656003000,0,2022-06-23 16:50:00,255.330001,255.559997,255.009994,255.410003,162932.0
1656003300,0,2022-06-23 16:55:00,255.399993,255.559997,255.255004,255.369995,131328.0
1656003600,0,2022-06-23 17:00:00,255.380004,255.380004,254.889999,255.130004,149159.0
1656003900,0,2022-06-23 17:05:00,255.130004,256.079986,255.11,255.960006,206358.0
1656004200,0,2022-06-23 17:10:00,255.979995,256.420013,255.869995,256.130004,178613.0
1656004500,0,2022-06-23 17:15:00,256.140014,256.399993,256.070007,256.23999,118551.0
1656004800,0,2022-06-23 17:20:00,256.25,256.549987,255.830001,256.160003,145764.0
1656005100,0,2022-06-23 17:25:00,256.170013,256.394989,255.949996,256.140014,136522.0
1656005400,0,2022-06-23 17:30:00,256.149993,256.519897,256.140014,256.380004,81163.0
1656005700,0,2022-06-23 17:35:00,256.429992,256.679992,255.979995,256.23001,101697.0
1656006000,0,2022-06-23 17:40:00,256.23999,256.329986,255.800003,256.049987,163615.0
1656006300,0,2022-06-23 17:45:00,256.040008,256.359985,255.86,256.339996,175659.0
1656006600,0,2022-06-23 17:50:00,256.350006,256.850006,256.299987,256.809997,149287.0
1656006900,0,2022-06-23 17:55:00,256.804992,257.040008,256.679992,257.020111,146962.0
1656007200,0,2022-06-23 18:00:00,257.029998,257.23999,256.829986,257.036285,219758.0
1656007500,0,2022-06-23 18:05:00,257.040985,257.404998,257.019989,257.302185,557760.0
1656007800,0,2022-06-23 18:10:00,257.309997,257.459991,257.100006,257.209991,124539.0
1656008100,0,2022-06-23 18:15:00,257.23001,257.320007,256.940093,257.084991,128398.0
1656008400,0,2022-06-23 18:20:00,257.100006,257.450012,256.950012,257.270202,153284.0
1656008700,0,2022-06-23 18:25:00,257.299987,257.769989,257.225006,257.589996,281948.0
1656009000,0,2022-06-23 18:30:00,257.589996,258.089996,257.554992,257.964996,209908.0
1656009300,0,2022-06-23 18:35:00,257.969909,258.359985,257.910003,258.290008,243698.0
1656009600,0,2022-06-23 18:40:00,258.279998,258.329986,257.880004,257.880004,162406.0
1656009900,0,2022-06-23 18:45:00,257.890014,257.924285,257.654998,257.809997,140550.0
1656010200,0,2022-06-23 18:50:00,257.809997,257.955902,257.709991,257.829986,106611.0
1656010500,0,2022-06-23 18:55:00,257.829986,258.059997,257.73001,257.950012,129276.0
1656010800,0,2022-06-23 19:00:00,257.929992,258.283813,257.609985,258.209991,251396.0
1656011100,0,2022-06-23 19:05:00,258.200012,258.529998,258.140014,258.309997,263588.0
1656011400,0,2022-06-23 19:10:00,258.309997,258.450012,258.109985,258.339996,171750.0
1656011700,0,2022-06-23 19:15:00,258.329986,258.359985,257.579986,257.880004,230741.0
1656012000,0,2022-06-23 19:20:00,257.859985,258.149993,257.690002,257.829986,236184.0
1656012300,0,2022-06-23 19:25:00,257.829986,258.23999,257.727508,258.0,215638.0
1656012600,0,2022-06-23 19:30:00,257.98999,258.880004,257.950012,258.799896,325056.0
1656012900,0,2022-06-23 19:35:00,258.769989,258.839996,258.079986,258.149993,293862.0
1656013200,0,2022-06-23 19:40:00,258.170013,258.890014,258.089996,258.510009,305090.0
1656013500,0,2022-06-23 19:45:00,258.515014,259.200012,258.510009,259.179992,406196.0
1656013800,0,2022-06-23 19:50:00,259.174987,259.369995,258.5,258.600006,563365.0
1656014100,0,2022-06-23 19:55:00,258.595001,259.309997,258.579986,258.920013,902398.0
1656077400,0,2022-06-24 13:30:00,261.808013,264.880004,261.720001,264.820007,1701508.0
1656077700,0,2022-06-24 13:35:00,264.820007,265.970306,264.734985,265.959991,878305.0
1656078000,0,2022-06-24 13:40:00,265.940002,266.640014,265.75,265.940002,820787.0
1656078300,0,2022-06-24 13:45:00,265.929992,266.299987,264.857513,265.589996,463793.0
1656078600,0,2022-06-24 13:50:00,265.609985,265.688812,264.809997,264.970001,345989.0
1656078900,0,2022-06-24 13:55:00,264.929992,264.940002,264.049987,264.214996,461526.0
1656079200,0,2022-06-24 14:00:00,264.390014,266.149993,264.209991,266.140014,873904.0
1656079500,0,2022-06-24 14:05:00,266.130004,266.75,266.0,266.589996,370090.0
1656079800,0,2022-06-24 14:10:00,266.559997,266.700012,265.609985,265.649993,385915.0
1656080100,0,2022-06-24 14:15:00,265.690002,266.209991,265.60501,266.0,335935.0
1656080400,0,2022-06-24 14:20:00,265.98999,266.459991,265.929992,266.084503,306100.0
1656080700,0,2022-06-24 14:25:00,266.109985,266.179992,265.450012,265.700012,286194.0
1656081000,0,2022-06-24 14:30:00,265.709991,265.889892,265.029998,265.209991,281767.0
1656081300,0,2022-06-24 14:35:00,265.23001,265.290008,264.447692,264.73001,308070.0
1656081600,0,2022-06-24 14:40:00,264.73999,264.769989,264.079986,264.329986,292175.0
1656081900,0,2022-06-24 14:45:00,264.329986,264.829986,264.059997,264.559997,283473.0
1656082200,0,2022-06-24 14:50:00,264.556396,264.663696,264.150085,264.390014,175420.0
1656082500,0,2022-06-24 14:55:00,264.380004,265.079986,264.299987,264.859985,283979.0
1656082800,0,2022-06-24 15:00:00,264.869995,265.660003,264.75,265.605499,269992.0
1656083100,0,2022-06-24 15:05:00,265.619995,265.619995,265.103912,265.140014,242893.0
1656083400,0,2022-06-24 15:10:00,265.149993,265.170013,264.609985,264.609985,180007.0
1656083700,0,2022-06-24 15:15:00,264.579986,264.579986,263.75,263.760009,288187.0
1656084000,0,2022-06-24 15:20:00,263.760009,264.160003,263.649993,263.950012,211746.0
1656084300,0,2022-06-24 15:25:00,263.920013,264.329986,263.839996,264.23001,180326.0
1656084600,0,2022-06-24 15:30:00,264.220001,264.257293,263.660003,263.700012,164786.0
1656084900,0,2022-06-24 15:35:00,263.690002,264.217895,263.640014,263.924987,232565.0
1656085200,0,2022-06-24 15:40:00,263.940002,263.950012,263.630004,263.809997,204313.0
1656085500,0,2022-06-24 15:45:00,263.799987,263.809997,263.48999,263.63739,162350.0
1656085800,0,2022-06-24 15:50:00,263.630004,263.98001,263.450012,263.839996,202877.0
1656086100,0,2022-06-24 15:55:00,263.859985,264.345001,263.690002,264.338409,166880.0
1656086400,0,2022-06-24 16:00:00,264.339996,264.705413,264.260009,264.5,150897.0
1656086700,0,2022-06-24 16:05:00,264.5,264.590789,264.359985,264.470001,108886.0
1656087000,0,2022-06-24 16:10:00,264.470001,264.570007,264.220001,264.350006,92523.0
1656087300,0,2022-06-24 16:15:00,264.339996,264.470001,264.190002,264.429992,104011.0
1656087600,0,2022-06-24 16:20:00,264.440002,264.440002,263.970001,264.359985,133931.0
1656087900,0,2022-06-24 16:25:00,264.359985,264.445007,264.013092,264.059997,142311.0
1656088200,0,2022-06-24 16:30:00,264.070007,264.149993,263.619995,263.672698,103308.0
1656088500,0,2022-06-24 16:35:00,263.670013,263.790008,263.450012,263.510009,137630.0
1656088800,0,2022-06-24 16:40:00,263.48999,263.829986,263.440002,263.790008,144484.0
1656089100,0,2022-06-24 16:45:00,263.779998,263.779998,263.410003,263.669006,113790.0
1656089400,0,2022-06-24 16:50:00,263.700012,263.902496,263.639404,263.875,99945.0
1656089700,0,2022-06-24 16:55:00,263.869995,264.290008,263.834991,264.25,134828.0
1656090000,0,2022-06-24 17:00:00,264.265014,264.430603,264.123992,264.279998,93061.0
1656090300,0,2022-06-24 17:05:00,264.279998,264.359985,264.059997,264.190002,99025.0
1656090600,0,2022-06-24 17:10:00,264.220001,264.429992,264.209991,264.390014,93040.0
1656090900,0,2022-06-24 17:15:00,264.415496,264.428405,264.109985,264.119995,111329.0
1656091200,0,2022-06-24 17:20:00,264.130004,264.130004,263.870788,264.040008,138722.0
1656091500,0,2022-06-24 17:25:00,264.040008,264.220001,263.915008,264.070007,119869.0
1656091800,0,2022-06-24 17:30:00,264.070007,264.190002,263.890014,264.059997,150709.0
1656092100,0,2022-06-24 17:35:00,264.059997,264.063385,263.73001,263.899993,177979.0
1656092400,0,2022-06-24 17:40:00,263.894989,264.11499,263.839996,264.029998,166863.0
1656092700,0,2022-06-24 17:45:00,264.029998,264.029998,263.799987,263.890014,128795.0
1656093000,0,2022-06-24 17:50:00,263.890014,264.079986,263.640014,263.704986,207042.0
1656093300,0,2022-06-24 17:55:00,263.679992,264.065002,263.660003,263.950012,165673.0
1656093600,0,2022-06-24 18:00:00,263.970001,264.089996,263.820007,263.840087,118297.0
1656093900,0,2022-06-24 18:05:00,263.845001,263.890502,263.690093,263.820007,111682.0
1656094200,0,2022-06-24 18:10:00,263.829986,264.269989,263.829986,264.109985,194172.0
1656094500,0,2022-06-24 18:15:00,264.119995,264.380004,264.119995,264.359985,127154.0
1656094800,0,2022-06-24 18:20:00,264.350006,264.399993,264.23999,264.334991,103607.0
1656095100,0,2022-06-24 18:25:00,264.350006,264.579986,264.309997,264.454986,160360.0
1656095400,0,2022-06-24 18:30:00,264.470001,264.790008,264.440002,264.779998,316849.0
1656095700,0,2022-06-24 18:35:00,264.779998,264.820007,264.610107,264.660003,144826.0
1656096000,0,2022-06-24 18:40:00,264.670013,264.73999,264.589996,264.700012,111804.0
1656096300,0,2022-06-24 18:45:00,264.695007,264.98999,264.690002,264.98999,143801.0
1656096600,0,2022-06-24 18:50:00,265.0,265.010009,264.829986,264.959991,143984.0
1656096900,0,2022-06-24 18:55:00,264.957885,265.170013,264.890014,265.041809,206265.0
1656097200,0,2022-06-24 19:00:00,265.044006,265.100006,264.760009,264.860198,174590.0
1656097500,0,2022-06-24 19:05:00,264.859985,264.970001,264.73999,264.869995,172226.0
1656097800,0,2022-06-24 19:10:00,264.859985,264.959991,264.66101,264.920013,218296.0
1656098100,0,2022-06-24 19:15:00,264.920013,265.079986,264.880004,264.98999,164451.0
1656098400,0,2022-06-24 19:20:00,264.98999,265.285003,264.98001,265.149993,213796.0
1656098700,0,2022-06-24 19:25:00,265.160003,265.339996,265.029998,265.290008,198690.0
1656099000,0,2022-06-24 19:30:00,265.290008,265.420013,265.100006,265.100006,208341.0
1656099300,0,2022-06-24 19:35:00,265.104003,265.459991,265.070007,265.450012,227785.0
1656099600,0,2022-06-24 19:40:00,265.450012,265.635009,265.390014,265.589996,298437.0
1656099900,0,2022-06-24 19:45:00,265.589996,265.690002,265.339996,265.420104,363420.0
1656100200,0,2022-06-24 19:50:00,265.410003,266.950012,265.380004,266.940002,994400.0
1656100500,0,2022-06-24 19:55:00,266.934997,267.98001,266.670013,267.98001,2008658.0
1656336600,0,2022-06-27 13:30:00,267.929992,267.929992,266.079986,266.380004,1383994.0
1656336900,0,2022-06-27 13:35:00,266.450012,266.450012,265.570007,266.149993,493901.0
1656337200,0,2022-06-27 13:40:00,266.079986,266.540008,265.010009,265.119995,443419.0
1656337500,0,2022-06-27 13:45:00,265.149993,265.440002,264.839996,264.910003,334124.0
1656337800,0,2022-06-27 13:50:00,264.921386,265.890014,264.829986,265.570007,373415.0
1656338100,0,2022-06-27 13:55:00,265.529998,266.192901,265.359985,265.540008,274235.0
1656338400,0,2022-06-27 14:00:00,265.559997,266.820007,265.470001,266.809997,283845.0
1656338700,0,2022-06-27 14:05:00,266.790008,266.861389,265.809997,266.089996,289815.0
1656339000,0,2022-06-27 14:10:00,266.109985,266.279998,265.390014,265.709991,243910.0
1656339300,0,2022-06-27 14:15:00,265.679992,265.98999,265.195007,265.75,221755.0
1656339600,0,2022-06-27 14:20:00,265.75,266.179992,265.549987,265.850006,190278.0
1656339900,0,2022-06-27 14:25:00,265.829986,265.885009,265.359985,265.429992,182346.0
1656340200,0,2022-06-27 14:30:00,265.369995,266.220001,265.290008,266.170013,175994.0
1656340500,0,2022-06-27 14:35:00,266.170013,266.359985,265.779998,266.010009,136135.0
1656340800,0,2022-06-27 14:40:00,266.049896,266.290008,265.700012,266.23999,195854.0
1656341100,0,2022-06-27 14:45:00,266.23001,266.369995,265.760009,266.359985,172788.0
1656341400,0,2022-06-27 14:50:00,266.399993,266.880004,266.329986,266.809906,209973.0
1656341700,0,2022-06-27 14:55:00,266.809997,267.190002,266.690002,267.049987,264292.0
1656342000,0,2022-06-27 15:00:00,267.070007,267.179992,266.200012,266.279998,155896.0
1656342300,0,2022-06-27 15:05:00,266.269989,266.299987,265.380004,265.429992,221534.0
1656342600,0,2022-06-27 15:10:00,265.420013,265.600006,265.130004,265.393493,220343.0
1656342900,0,2022-06-27 15:15:00,265.380004,265.799987,265.200012,265.515014,179696.0
1656343200,0,2022-06-27 15:20:00,265.510009,266.040008,265.48999,265.98001,157714.0
1656343500,0,2022-06-27 15:25:00,265.98999,266.260009,265.950012,266.119995,184732.0
1656343800,0,2022-06-27 15:30:00,266.179992,266.209991,265.599792,265.619995,147961.0
1656344100,0,2022-06-27 15:35:00,265.579986,265.820007,265.309997,265.54541,154838.0
1656344400,0,2022-06-27 15:40:00,265.570007,266.079986,265.5,265.929992,157829.0
1656344700,0,2022-06-27 15:45:00,265.940002,266.23001,265.785003,265.890014,187442.0
1656345000,0,2022-06-27 15:50:00,265.890014,265.98001,265.700012,265.774993,124871.0
1656345300,0,2022-06-27 15:55:00,265.734985,266.140014,265.73001,265.98001,155283.0
1656345600,0,2022-06-27 16:00:00,265.98999,266.125,265.399993,265.579986,268184.0
1656345900,0,2022-06-27 16:05:00,265.619995,265.640014,265.309997,265.529998,143001.0
1656346200,0,2022-06-27 16:10:00,265.519989,265.700012,265.290008,265.450012,114264.0
1656346500,0,2022-06-27 16:15:00,265.429992,265.790008,265.299987,265.779998,152294.0
1656346800,0,2022-06-27 16:20:00,265.760009,265.809997,265.119995,265.144989,175536.0
1656347100,0,2022-06-27 16:25:00,265.130004,265.260009,264.679992,264.769989,238599.0
1656347400,0,2022-06-27 16:30:00,264.760009,264.920013,264.640014,264.799987,251965.0
1656347700,0,2022-06-27 16:35:00,264.799987,265.059997,264.660705,264.970001,145745.0
1656348000,0,2022-06-27 16:40:00,264.959991,265.290008,264.880004,265.290008,114867.0
1656348300,0,2022-06-27 16:45:00,265.320007,265.470001,265.149993,265.450012,110140.0
1656348600,0,2022-06-27 16:50:00,265.435791,265.68991,265.320007,265.619995,93864.0
1656348900,0,2022-06-27 16:55:00,265.619995,265.714996,265.23999,265.559997,133835.0
1656349200,0,2022-06-27 17:00:00,265.560485,265.679992,265.079895,265.323791,219002.0
1656349500,0,2022-06-27 17:05:00,265.338592,265.359985,264.799987,265.130004,125655.0
1656349800,0,2022-06-27 17:10:00,265.109985,265.540008,265.109985,265.369995,103836.0
1656350100,0,2022-06-27 17:15:00,265.379913,265.589996,265.220001,265.519989,99991.0
1656350400,0,2022-06-27 17:20:00,265.535003,265.635009,265.269989,265.35501,114204.0
1656350700,0,2022-06-27 17:25:00,265.380004,265.399993,265.049987,265.119995,86042.0
1656351000,0,2022-06-27 17:30:00,265.100006,265.160003,264.98999,265.072998,132252.0
1656351300,0,2022-06-27 17:35:00,265.040008,265.25,264.98999,265.140014,95406.0
1656351600,0,2022-06-27 17:40:00,265.109985,265.160003,264.630004,264.709991,189572.0
1656351900,0,2022-06-27 17:45:00,264.709991,264.785003,264.359985,264.540008,165308.0
1656352200,0,2022-06-27 17:50:00,264.549987,264.73999,264.5,264.595703,108911.0
1656352500,0,2022-06-27 17:55:00,264.679992,264.690002,264.470001,264.559997,103923.0
1656352800,0,2022-06-27 18:00:00,264.549987,264.790008,264.329986,264.773986,143584.0
1656353100,0,2022-06-27 18:05:00,264.760009,264.809997,264.320007,264.540008,90068.0
1656353400,0,2022-06-27 18:10:00,264.529998,264.820007,264.299987,264.589996,138290.0
1656353700,0,2022-06-27 18:15:00,264.589996,265.098114,264.540008,265.089996,130453.0
1656354000,0,2022-06-27 18:20:00,265.089996,265.109985,264.839996,265.013,114582.0
1656354300,0,2022-06-27 18:25:00,264.980712,265.070007,264.720001,264.871612,131510.0
1656354600,0,2022-06-27 18:30:00,264.850006,265.200012,264.684997,265.170013,120821.0
1656354900,0,2022-06-27 18:35:00,265.190002,265.451599,265.059997,265.360107,115801.0
1656355200,0,2022-06-27 18:40:00,265.378509,265.380004,264.940002,265.130004,122827.0
1656355500,0,2022-06-27 18:45:00,265.130004,265.309997,264.880004,265.209991,147498.0
1656355800,0,2022-06-27 18:50:00,265.220001,265.220001,264.820007,264.890014,100300.0
1656356100,0,2022-06-27 18:55:00,264.880004,265.065002,264.720001,264.73999,134511.0
1656356400,0,2022-06-27 19:00:00,264.73999,264.839996,264.079986,264.149993,239595.0
1656356700,0,2022-06-27 19:05:00,264.100006,264.390014,263.85501,264.269989,204543.0
1656357000,0,2022-06-27 19:10:00,264.260009,264.769989,264.234985,264.73001,190973.0
1656357300,0,2022-06-27 19:15:00,264.709991,264.913391,264.565002,264.809997,158099.0
1656357600,0,2022-06-27 19:20:00,264.790008,264.850006,264.401611,264.440002,149309.0
1656357900,0,2022-06-27 19:25:00,264.470001,264.799987,264.269989,264.549987,214927.0
1656358200,0,2022-06-27 19:30:00,264.48999,264.529998,264.260009,264.380004,170175.0
1656358500,0,2022-06-27 19:35:00,264.390014,264.410003,263.760009,263.899993,270759.0
1656358800,0,2022-06-27 19:40:00,263.920013,264.809997,263.834991,264.779998,278775.0
1656359100,0,2022-06-27 19:45:00,264.774993,265.108612,264.320007,264.600006,340111.0
1656359400,0,2022-06-27 19:50:00,264.559997,264.559997,263.279998,263.959991,689347.0
1656359700,0,2022-06-27 19:55:00,263.98001,264.950012,263.880004,264.920013,1042057.0
1656423000,0,2022-06-28 13:30:00,263.98001,266.75,263.579986,265.98999,1121316.0
1656423300,0,2022-06-28 13:35:00,265.959991,266.910003,265.690002,266.579986,433248.0
1656423600,0,2022-06-28 13:40:00,266.600006,266.869995,264.86499,265.220001,418046.0
1656423900,0,2022-06-28 13:45:00,265.23999,265.369995,263.98001,264.509887,513095.0
1656424200,0,2022-06-28 13:50:00,264.5,264.510009,264.031188,264.144989,294566.0
1656424500,0,2022-06-28 13:55:00,264.130004,264.299987,263.029998,263.299987,488687.0
1656424800,0,2022-06-28 14:00:00,263.309997,263.570007,262.450012,262.679992,433584.0
1656425100,0,2022-06-28 14:05:00,262.640014,262.769989,262.010009,262.410003,327168.0
1656425400,0,2022-06-28 14:10:00,262.350006,262.665008,262.192504,262.570007,259467.0
1656425700,0,2022-06-28 14:15:00,262.5,262.731414,262.234985,262.309997,199758.0
1656426000,0,2022-06-28 14:20:00,262.299987,262.48999,261.86499,262.320007,318150.0
1656426300,0,2022-06-28 14:25:00,262.299987,262.660003,262.25,262.380004,175245.0
1656426600,0,2022-06-28 14:30:00,262.359985,262.470001,261.579986,261.679992,345536.0
1656426900,0,2022-06-28 14:35:00,261.649993,262.179992,261.559997,262.160003,270065.0
1656427200,0,2022-06-28 14:40:00,262.165496,262.470001,261.899993,262.374511,224157.0
1656427500,0,2022-06-28 14:45:00,262.380004,262.403686,261.600006,261.934997,209709.0
1656427800,0,2022-06-28 14:50:00,261.920013,262.040008,261.440002,261.609985,169191.0
1656428100,0,2022-06-28 14:55:00,261.600006,262.410003,261.584991,262.394989,214267.0
1656428400,0,2022-06-28 15:00:00,262.369995,262.369995,261.98001,262.109985,194782.0
1656428700,0,2022-06-28 15:05:00,262.119995,262.23999,261.799987,261.940002,140369.0
1656429000,0,2022-06-28 15:10:00,261.950012,262.130004,261.709991,262.0,165249.0
1656429300,0,2022-06-28 15:15:00,261.98001,262.0,261.415008,261.540008,192718.0
1656429600,0,2022-06-28 15:20:00,261.549987,261.670013,260.850006,260.890014,213957.0
1656429900,0,2022-06-28 15:25:00,260.899993,260.899993,260.309997,260.320007,297943.0
1656430200,0,2022-06-28 15:30:00,260.329986,260.799896,260.23001,260.640014,201221.0
1656430500,0,2022-06-28 15:35:00,260.630004,260.859985,260.299011,260.339996,161593.0
1656430800,0,2022-06-28 15:40:00,260.279998,260.420013,259.679992,259.839996,270161.0
1656431100,0,2022-06-28 15:45:00,259.829986,260.029998,259.660003,259.899993,335085.0
1656431400,0,2022-06-28 15:50:00,259.860107,259.98999,259.450012,259.498413,279226.0
1656431700,0,2022-06-28 15:55:00,259.484405,259.549987,258.98001,259.279998,381013.0
1656432000,0,2022-06-28 16:00:00,259.279998,259.5,258.660003,258.809997,303486.0
1656432300,0,2022-06-28 16:05:00,258.799987,258.98001,258.549987,258.584991,272342.0
1656432600,0,2022-06-28 16:10:00,258.579986,258.929992,258.443115,258.649993,350899.0
1656432900,0,2022-06-28 16:15:00,258.600006,258.769989,258.130004,258.670013,240653.0
1656433200,0,2022-06-28 16:20:00,258.709991,258.965911,258.579986,258.790008,202167.0
1656433500,0,2022-06-28 16:25:00,258.799987,258.854614,258.269989,258.73001,248157.0
1656433800,0,2022-06-28 16:30:00,258.660003,258.720001,258.290008,258.290008,171984.0
1656434100,0,2022-06-28 16:35:00,258.25,258.959991,258.23999,258.890014,209552.0
1656434400,0,2022-06-28 16:40:00,258.904998,259.170013,258.890594,259.117187,172560.0
1656434700,0,2022-06-28 16:45:00,259.109985,259.299987,258.920013,258.959991,169983.0
1656435000,0,2022-06-28 16:50:00,258.950012,258.984985,258.690002,258.690002,117282.0
1656435300,0,2022-06-28 16:55:00,258.709991,259.220001,258.709991,259.079986,135953.0
1656435600,0,2022-06-28 17:00:00,259.078704,259.160003,258.450012,258.73999,207083.0
1656435900,0,2022-06-28 17:05:00,258.75,258.790008,258.100006,258.170013,199972.0
1656436200,0,2022-06-28 17:10:00,258.174987,258.589996,258.010009,258.390014,200282.0
1656436500,0,2022-06-28 17:15:00,258.380004,258.755004,258.329986,258.510009,178714.0
1656436800,0,2022-06-28 17:20:00,258.524993,258.790008,258.260009,258.760009,122315.0
1656437100,0,2022-06-28 17:25:00,258.720001,259.147491,258.549987,259.039886,156132.0
1656437400,0,2022-06-28 17:30:00,259.040008,259.075012,258.742614,258.779998,152901.0
1656437700,0,2022-06-28 17:35:00,258.73999,258.850006,258.48001,258.540008,157387.0
1656438000,0,2022-06-28 17:40:00,258.540008,258.970001,258.48001,258.890014,164219.0
1656438300,0,2022-06-28 17:45:00,258.869995,259.130004,258.799987,259.100006,126667.0
1656438600,0,2022-06-28 17:50:00,259.109985,259.299987,258.863311,258.863311,173181.0
1656438900,0,2022-06-28 17:55:00,258.880004,259.200012,258.820007,258.885009,151096.0
1656439200,0,2022-06-28 18:00:00,258.899993,259.420013,258.619995,258.649993,231871.0
1656439500,0,2022-06-28 18:05:00,258.660003,258.73999,258.23999,258.329986,142544.0
1656439800,0,2022-06-28 18:10:00,258.329986,258.459991,258.030303,258.205505,177133.0
1656440100,0,2022-06-28 18:15:00,258.209991,258.23999,257.809997,257.820007,156048.0
1656440400,0,2022-06-28 18:20:00,257.820007,258.010009,257.670013,257.75,180471.0
1656440700,0,2022-06-28 18:25:00,257.73999,257.899993,257.640014,257.690002,180448.0
1656441000,0,2022-06-28 18:30:00,257.679992,257.726013,257.299987,257.304992,184367.0
1656441300,0,2022-06-28 18:35:00,257.304992,257.369995,257.070007,257.142791,192830.0
1656441600,0,2022-06-28 18:40:00,257.149993,257.237915,256.890014,257.170013,249373.0
1656441900,0,2022-06-28 18:45:00,257.170013,257.75,257.130004,257.690002,210265.0
1656442200,0,2022-06-28 18:50:00,257.720001,257.760009,257.380004,257.535003,159547.0
1656442500,0,2022-06-28 18:55:00,257.540008,257.660003,257.399993,257.470001,161186.0
1656442800,0,2022-06-28 19:00:00,257.475006,257.649993,256.890014,256.915008,221000.0
1656443100,0,2022-06-28 19:05:00,256.910003,257.040008,256.670013,256.86499,220496.0
1656443400,0,2022-06-28 19:10:00,256.880004,257.089996,256.529998,256.850006,236717.0
1656443700,0,2022-06-28 19:15:00,256.859985,257.179992,256.589996,257.109985,230761.0
1656444000,0,2022-06-28 19:20:00,257.109985,257.48999,256.970001,257.429992,226235.0
1656444300,0,2022-06-28 19:25:00,257.430114,257.459991,256.910003,257.109985,234544.0
1656444600,0,2022-06-28 19:30:00,257.089996,257.576995,257.0,257.318298,342337.0
1656444900,0,2022-06-28 19:35:00,257.320007,257.404998,256.910095,257.328399,326695.0
1656445200,0,2022-06-28 19:40:00,257.319885,257.399993,256.660003,256.859985,377200.0
1656445500,0,2022-06-28 19:45:00,256.839996,257.179992,256.670013,257.029998,430427.0
1656445800,0,2022-06-28 19:50:00,256.98999,257.350006,256.320007,257.23999,773660.0
1656446100,0,2022-06-28 19:55:00,257.220001,257.390014,256.429992,256.459991,1553189.0
1656509400,0,2022-06-29 13:30:00,257.589996,258.440002,255.759994,256.299987,852415.0
1656509700,0,2022-06-29 13:35:00,256.279998,258.010009,256.010101,257.029998,344585.0
1656510000,0,2022-06-29 13:40:00,257.059997,258.089996,256.890014,257.450012,302001.0
1656510300,0,2022-06-29 13:45:00,257.385009,258.880004,256.929992,258.434997,469179.0
1656510600,0,2022-06-29 13:50:00,258.420013,260.179992,258.339996,260.079986,522116.0
1656510900,0,2022-06-29 13:55:00,260.079986,260.799987,259.839996,260.755004,482655.0
1656511200,0,2022-06-29 14:00:00,260.700012,261.970001,259.899993,261.450012,508907.0
1656511500,0,2022-06-29 14:05:00,261.464996,261.536193,260.890014,261.049987,403007.0
1656511800,0,2022-06-29 14:10:00,261.070007,261.5,260.429992,260.450012,309251.0
1656512100,0,2022-06-29 14:15:00,260.470001,260.75,259.359985,259.510498,327220.0
1656512400,0,2022-06-29 14:20:00,259.505004,259.890014,259.339996,259.890014,217175.0
1656512700,0,2022-06-29 14:25:00,259.899993,261.200012,259.790008,260.649993,254766.0
1656513000,0,2022-06-29 14:30:00,260.679992,261.35501,260.470001,260.570007,295120.0
1656513300,0,2022-06-29 14:35:00,260.559997,260.640014,259.779998,260.619995,237313.0
1656513600,0,2022-06-29 14:40:00,260.640014,261.549987,260.519989,261.390014,269860.0
1656513900,0,2022-06-29 14:45:00,261.390014,261.779998,261.149993,261.369995,231455.0
1656514200,0,2022-06-29 14:50:00,261.429992,261.766693,260.859985,261.200012,192353.0
1656514500,0,2022-06-29 14:55:00,261.190002,261.320007,260.880004,260.920013,152089.0
1656514800,0,2022-06-29 15:00:00,260.920013,261.069,260.670013,260.740997,176714.0
1656515100,0,2022-06-29 15:05:00,260.760009,261.059997,260.23001,260.815002,236463.0
1656515400,0,2022-06-29 15:10:00,260.760009,261.140014,260.649993,260.899993,162959.0
1656515700,0,2022-06-29 15:15:00,260.880004,261.320007,260.600006,260.640014,190541.0
1656516000,0,2022-06-29 15:20:00,260.649993,260.839996,260.160003,260.559997,175797.0
1656516300,0,2022-06-29 15:25:00,260.579986,261.170013,260.494995,261.049987,193766.0
1656516600,0,2022-06-29 15:30:00,261.089996,261.619995,260.839996,261.510314,217957.0
1656516900,0,2022-06-29 15:35:00,261.540008,261.940002,261.420013,261.48001,193741.0
1656517200,0,2022-06-29 15:40:00,261.459991,261.630004,260.779998,260.829986,127445.0
1656517500,0,2022-06-29 15:45:00,260.809997,261.100006,260.299987,260.640014,188056.0
1656517800,0,2022-06-29 15:50:00,260.670013,260.829986,260.559997,260.769989,156441.0
1656518100,0,2022-06-29 15:55:00,260.760009,260.815002,260.190002,260.320007,249708.0
1656518400,0,2022-06-29 16:00:00,260.320007,260.540008,259.950012,259.98001,160395.0
1656518700,0,2022-06-29 16:05:00,259.970001,260.010009,259.429901,259.459991,142857.0
1656519000,0,2022-06-29 16:10:00,259.440002,259.670013,259.140014,259.329986,139734.0
1656519300,0,2022-06-29 16:15:00,259.329986,259.660003,259.329986,259.535003,126788.0
1656519600,0,2022-06-29 16:20:00,259.540008,259.649993,258.820007,258.839996,143465.0
1656519900,0,2022-06-29 16:25:00,258.829986,258.940002,258.630004,258.760009,152378.0
1656520200,0,2022-06-29 16:30:00,258.75,259.170013,258.709991,259.049987,117693.0
1656520500,0,2022-06-29 16:35:00,259.049987,259.910003,259.019989,259.720001,223838.0
1656520800,0,2022-06-29 16:40:00,259.695007,259.73001,259.420013,259.601013,90269.0
1656521100,0,2022-06-29 16:45:00,259.589996,259.809997,259.339996,259.429992,98460.0
1656521400,0,2022-06-29 16:50:00,259.459991,259.660003,259.212707,259.440002,168632.0
1656521700,0,2022-06-29 16:55:00,259.440002,259.809906,259.260009,259.670013,118819.0
1656522000,0,2022-06-29 17:00:00,259.704986,259.799713,259.5,259.540008,124348.0
1656522300,0,2022-06-29 17:05:00,259.600006,260.179992,259.399993,260.049987,127458.0
1656522600,0,2022-06-29 17:10:00,260.079986,260.375,259.380004,259.399993,161134.0
1656522900,0,2022-06-29 17:15:00,259.399993,259.540008,259.25,259.470001,107663.0
1656523200,0,2022-06-29 17:20:00,259.440002,259.470001,259.170013,259.279998,94026.0
1656523500,0,2022-06-29 17:25:00,259.269989,259.959991,259.190002,259.790008,173435.0
1656523800,0,2022-06-29 17:30:00,259.810913,259.851989,259.470001,259.820007,133810.0
1656524100,0,2022-06-29 17:35:00,259.850097,260.109985,259.839996,260.029998,118270.0
1656524400,0,2022-06-29 17:40:00,259.98999,260.329986,259.910003,260.279998,113122.0
1656524700,0,2022-06-29 17:45:00,260.380004,260.399993,260.010009,260.059997,105267.0
1656525000,0,2022-06-29 17:50:00,260.059997,260.309997,260.045013,260.142608,69457.0
1656525300,0,2022-06-29 17:55:00,260.160003,260.519989,260.160003,260.519989,108911.0
1656525600,0,2022-06-29 18:00:00,260.540008,261.209991,260.429992,261.170013,204588.0
1656525900,0,2022-06-29 18:05:00,261.178009,261.359985,260.880004,261.079986,197002.0
1656526200,0,2022-06-29 18:10:00,261.059997,261.380004,260.970001,261.25,153175.0
1656526500,0,2022-06-29 18:15:00,261.279998,261.48001,261.190002,261.261505,172905.0
1656526800,0,2022-06-29 18:20:00,261.269989,261.303497,261.089996,261.229095,133235.0
1656527100,0,2022-06-29 18:25:00,261.23999,261.609985,261.140014,261.550109,130953.0
1656527400,0,2022-06-29 18:30:00,261.540008,261.588806,261.119995,261.209991,178266.0
1656527700,0,2022-06-29 18:35:00,261.220001,261.220001,260.885009,260.895294,126697.0
1656528000,0,2022-06-29 18:40:00,260.894897,260.999908,260.190002,260.23001,134515.0
1656528300,0,2022-06-29 18:45:00,260.220001,260.339996,260.070007,260.100006,152833.0
1656528600,0,2022-06-29 18:50:00,260.089996,260.260009,259.920013,260.119995,136142.0
1656528900,0,2022-06-29 18:55:00,260.119995,260.290008,259.929992,259.958709,175261.0
1656529200,0,2022-06-29 19:00:00,259.940002,260.130004,259.589996,259.845001,169492.0
1656529500,0,2022-06-29 19:05:00,259.845001,260.279998,259.75,260.209991,257177.0
1656529800,0,2022-06-29 19:10:00,260.170013,260.170013,259.73001,259.859985,203785.0
1656530100,0,2022-06-29 19:15:00,259.845001,260.519989,259.799987,260.040008,202041.0
1656530400,0,2022-06-29 19:20:00,260.035797,260.390014,260.029998,260.369995,191941.0
1656530700,0,2022-06-29 19:25:00,260.369995,260.850006,260.260009,260.779998,213258.0
1656531000,0,2022-06-29 19:30:00,260.799987,260.799987,259.890014,259.920013,200456.0
1656531300,0,2022-06-29 19:35:00,259.910003,260.089996,259.589996,259.940002,225022.0
1656531600,0,2022-06-29 19:40:00,259.899993,260.040008,259.609985,259.880004,201732.0
1656531900,0,2022-06-29 19:45:00,259.910003,260.119995,259.420013,259.570007,247714.0
1656532200,0,2022-06-29 19:50:00,259.720001,260.130004,259.299987,259.700012,423457.0
1656532500,0,2022-06-29 19:55:00,259.690002,260.630004,259.649993,260.269989,1070448.0
1656595800,0,2022-06-30 13:30:00,257.049987,258.970001,256.809997,257.369995,1185506.0
1656596100,0,2022-06-30 13:35:00,257.434997,257.579986,256.260009,256.535003,341244.0
1656596400,0,2022-06-30 13:40:00,256.549987,256.709991,255.020004,255.130004,556279.0
1656596700,0,2022-06-30 13:45:00,255.130004,256.200012,255.009994,255.720001,369985.0
1656597000,0,2022-06-30 13:50:00,255.679992,255.869995,254.710006,255.167602,411198.0
1656597300,0,2022-06-30 13:55:00,255.149993,255.330001,254.619995,254.699996,312419.0
1656597600,0,2022-06-30 14:00:00,254.740005,254.789993,253.649993,253.690002,449164.0
1656597900,0,2022-06-30 14:05:00,253.699996,253.979995,253.130004,253.270004,587550.0
1656598200,0,2022-06-30 14:10:00,253.229995,254.300003,252.899993,254.25,525069.0
1656598500,0,2022-06-30 14:15:00,254.240005,254.289993,253.320007,253.489898,375226.0
1656598800,0,2022-06-30 14:20:00,253.490005,254.029998,253.25,253.949996,285379.0
1656599100,0,2022-06-30 14:25:00,253.919998,254.419998,253.880004,254.341094,274876.0
1656599400,0,2022-06-30 14:30:00,254.320007,255.809997,254.179901,255.809997,397788.0
1656599700,0,2022-06-30 14:35:00,255.809997,255.809997,255.285903,255.350006,228039.0
1656600000,0,2022-06-30 14:40:00,255.350006,255.740005,255.248901,255.248901,197475.0
1656600300,0,2022-06-30 14:45:00,255.240005,255.880004,255.240005,255.779998,227857.0
1656600600,0,2022-06-30 14:50:00,255.789993,256.809997,255.61,256.48001,315299.0
1656600900,0,2022-06-30 14:55:00,256.540008,256.929992,256.260009,256.820007,283771.0
1656601200,0,2022-06-30 15:00:00,256.820007,256.820007,256.170013,256.190002,217332.0
1656601500,0,2022-06-30 15:05:00,256.200012,257.359985,256.200012,257.150787,241075.0
1656601800,0,2022-06-30 15:10:00,257.140014,257.399993,256.890014,256.915008,226644.0
1656602100,0,2022-06-30 15:15:00,256.910003,257.289886,256.859985,257.109985,173735.0
1656602400,0,2022-06-30 15:20:00,257.079986,257.640014,257.040008,257.494995,302948.0
1656602700,0,2022-06-30 15:25:00,257.48999,258.649993,257.420013,257.873992,307764.0
1656603000,0,2022-06-30 15:30:00,257.869995,258.100006,257.309997,257.350006,200887.0
1656603300,0,2022-06-30 15:35:00,257.390014,257.60501,257.179992,257.560394,159374.0
1656603600,0,2022-06-30 15:40:00,257.619995,257.705291,257.010009,257.334991,207862.0
1656603900,0,2022-06-30 15:45:00,257.329986,257.940002,257.100006,257.48001,205833.0
1656604200,0,2022-06-30 15:50:00,257.470001,257.929992,257.260009,257.899993,159089.0
1656604500,0,2022-06-30 15:55:00,257.890014,258.579986,257.640014,258.48999,178263.0
1656604800,0,2022-06-30 16:00:00,258.5,258.5,257.760009,257.859985,212927.0
1656605100,0,2022-06-30 16:05:00,257.835998,257.959991,257.035003,257.149993,227263.0
1656605400,0,2022-06-30 16:10:00,257.100006,257.646789,256.959991,257.619903,189108.0
1656605700,0,2022-06-30 16:15:00,257.61499,257.98999,257.369995,257.910003,134716.0
1656606000,0,2022-06-30 16:20:00,257.920013,258.670013,257.73999,258.664886,294225.0
1656606300,0,2022-06-30 16:25:00,258.660003,259.350006,258.575012,258.920013,247639.0
1656606600,0,2022-06-30 16:30:00,258.929992,259.529998,258.890014,258.940002,292623.0
1656606900,0,2022-06-30 16:35:00,258.929992,258.959991,258.269989,258.320007,145336.0
1656607200,0,2022-06-30 16:40:00,258.329986,258.825012,258.260009,258.809997,161541.0
1656607500,0,2022-06-30 16:45:00,258.829986,259.119995,258.609985,258.619995,185272.0
1656607800,0,2022-06-30 16:50:00,258.640014,258.815002,258.359985,258.640014,174581.0
1656608100,0,2022-06-30 16:55:00,258.640014,258.790008,258.390106,258.640014,137256.0
1656608400,0,2022-06-30 17:00:00,258.660003,259.028594,258.510009,258.720001,134607.0
1656608700,0,2022-06-30 17:05:00,258.700012,258.73999,258.062713,258.106903,162966.0
1656609000,0,2022-06-30 17:10:00,258.100006,258.168212,257.315002,257.369995,227164.0
1656609300,0,2022-06-30 17:15:00,257.350006,257.470001,257.23001,257.450012,128632.0
1656609600,0,2022-06-30 17:20:00,257.470001,257.869995,257.279998,257.868011,117161.0
1656609900,0,2022-06-30 17:25:00,257.839996,258.100006,257.829986,258.07489,131927.0
1656610200,0,2022-06-30 17:30:00,258.070007,258.519989,258.039001,258.305999,116540.0
1656610500,0,2022-06-30 17:35:00,258.290008,258.540008,258.25,258.5,68617.0
1656610800,0,2022-06-30 17:40:00,258.5,258.899993,258.070007,258.089996,176170.0
1656611100,0,2022-06-30 17:45:00,258.089996,258.714996,258.089996,258.690002,98853.0
1656611400,0,2022-06-30 17:50:00,258.690002,259.269989,258.640014,259.089996,150455.0
1656611700,0,2022-06-30 17:55:00,259.079986,259.079986,258.760009,258.890014,107959.0
1656612000,0,2022-06-30 18:00:00,258.894989,259.154998,258.73001,259.059997,127639.0
1656612300,0,2022-06-30 18:05:00,259.040008,259.179992,258.470001,258.559997,196947.0
1656612600,0,2022-06-30 18:10:00,258.559997,258.910003,258.290008,258.320007,111606.0
1656612900,0,2022-06-30 18:15:00,258.309997,258.829986,258.160003,258.790008,129956.0
1656613200,0,2022-06-30 18:20:00,258.790008,258.820007,257.899993,257.959899,195236.0
1656613500,0,2022-06-30 18:25:00,257.929992,258.23001,257.579986,258.119995,228872.0
1656613800,0,2022-06-30 18:30:00,258.149993,258.369995,257.920013,258.119995,146129.0
1656614100,0,2022-06-30 18:35:00,258.119995,258.320007,257.970001,258.209991,122329.0
1656614400,0,2022-06-30 18:40:00,258.209991,258.250396,256.929992,256.98001,301943.0
1656614700,0,2022-06-30 18:45:00,256.970001,257.420013,256.829986,257.190002,181088.0
1656615000,0,2022-06-30 18:50:00,257.23001,257.23999,256.584991,256.799987,201895.0
1656615300,0,2022-06-30 18:55:00,256.790008,257.079986,256.630004,256.940002,150486.0
1656615600,0,2022-06-30 19:00:00,256.940002,257.190002,256.720001,256.860198,199869.0
1656615900,0,2022-06-30 19:05:00,256.862792,256.880004,255.740005,255.75,293442.0
1656616200,0,2022-06-30 19:10:00,255.729995,255.990997,255.500106,255.919998,289833.0
1656616500,0,2022-06-30 19:15:00,255.899993,255.899993,255.0,255.399993,319729.0
1656616800,0,2022-06-30 19:20:00,255.399993,256.100006,255.395004,256.070007,245330.0
1656617100,0,2022-06-30 19:25:00,256.049987,257.350006,256.029998,257.279998,256961.0
1656617400,0,2022-06-30 19:30:00,257.290008,258.109985,257.179992,257.950012,332222.0
1656617700,0,2022-06-30 19:35:00,257.929992,258.630004,257.670501,257.790008,341194.0
1656618000,0,2022-06-30 19:40:00,257.739013,258.088989,256.890014,257.160003,403853.0
1656618300,0,2022-06-30 19:45:00,257.149993,258.049987,256.670013,256.788513,525523.0
1656618600,0,2022-06-30 19:50:00,256.769989,257.399993,255.539993,255.919998,874416.0
1656618900,0,2022-06-30 19:55:00,255.949996,257.279998,255.639999,256.859985,2286705.0
1656682200,0,2022-07-01 13:30:00,256.75,257.179992,255.410003,255.740005,1011085.0
1656682500,0,2022-07-01 13:35:00,255.740005,255.880004,254.61,255.315795,356622.0
1656682800,0,2022-07-01 13:40:00,255.300003,257.054992,255.300003,256.010009,472393.0
1656683100,0,2022-07-01 13:45:00,255.979995,257.859985,255.800003,256.959991,492103.0
1656683400,0,2022-07-01 13:50:00,256.98001,257.390014,256.429992,257.029998,311416.0
1656683700,0,2022-07-01 13:55:00,257.070007,258.369995,257.019989,257.779998,356133.0
1656684000,0,2022-07-01 14:00:00,257.769989,258.970001,257.559997,257.779998,426122.0
1656684300,0,2022-07-01 14:05:00,257.760009,258.234985,257.019989,257.720001,299009.0
1656684600,0,2022-07-01 14:10:00,257.73001,257.850006,255.720001,255.800003,334328.0
1656684900,0,2022-07-01 14:15:00,255.800003,256.790008,255.699996,256.649505,274011.0
1656685200,0,2022-07-01 14:20:00,256.660003,256.829986,256.220001,256.299987,165340.0
1656685500,0,2022-07-01 14:25:00,256.269989,256.279998,255.410003,255.710006,266009.0
1656685800,0,2022-07-01 14:30:00,255.740005,255.940002,254.940994,255.229995,261766.0
1656686100,0,2022-07-01 14:35:00,255.231704,255.529998,255.190002,255.389999,202460.0
1656686400,0,2022-07-01 14:40:00,255.36,255.820007,255.029998,255.494995,254120.0
1656686700,0,2022-07-01 14:45:00,255.5,256.109985,255.050003,256.049987,232683.0
1656687000,0,2022-07-01 14:50:00,256.070007,256.144989,255.339996,255.889999,190013.0
1656687300,0,2022-07-01 14:55:00,255.869995,256.790008,255.554992,256.070007,182459.0
1656687600,0,2022-07-01 15:00:00,256.024993,256.179992,255.559997,255.800003,235782.0
1656687900,0,2022-07-01 15:05:00,255.785003,257.429992,255.729995,257.118194,251230.0
1656688200,0,2022-07-01 15:10:00,257.089996,257.179992,256.559997,256.760009,226381.0
1656688500,0,2022-07-01 15:15:00,256.760009,257.475799,256.675598,257.053588,307367.0
1656688800,0,2022-07-01 15:20:00,257.020111,257.320007,256.359985,256.559997,145969.0
1656689100,0,2022-07-01 15:25:00,256.549987,256.559997,256.089996,256.23999,206065.0
1656689400,0,2022-07-01 15:30:00,256.269989,256.690002,256.25,256.660003,203471.0
1656689700,0,2022-07-01 15:35:00,256.640014,256.970001,256.470001,256.5,198033.0
1656690000,0,2022-07-01 15:40:00,256.515014,257.179992,256.48999,256.679992,198843.0
1656690300,0,2022-07-01 15:45:00,256.670013,257.130004,256.640014,256.769989,129672.0
1656690600,0,2022-07-01 15:50:00,256.760009,256.760009,255.770004,255.820007,245697.0
1656690900,0,2022-07-01 15:55:00,255.800003,256.087707,255.720001,256.019989,123796.0
1656691200,0,2022-07-01 16:00:00,256.019989,256.054992,255.509994,255.807205,127764.0
1656691500,0,2022-07-01 16:05:00,255.809997,256.040008,255.729904,255.830001,108684.0
1656691800,0,2022-07-01 16:10:00,255.809997,255.919998,255.470001,255.600006,175951.0
1656692100,0,2022-07-01 16:15:00,255.580001,256.609985,255.529998,256.5,321819.0
1656692400,0,2022-07-01 16:20:00,256.529998,256.799987,256.399993,256.779998,131173.0
1656692700,0,2022-07-01 16:25:00,256.769989,256.850006,256.510009,256.850006,126441.0
1656693000,0,2022-07-01 16:30:00,256.839996,257.109985,256.609985,256.660003,165706.0
1656693300,0,2022-07-01 16:35:00,256.660003,256.905303,256.299987,256.329986,153061.0
1656693600,0,2022-07-01 16:40:00,256.320007,256.709991,256.309997,256.531311,160575.0
1656693900,0,2022-07-01 16:45:00,256.519989,256.899993,256.394989,256.869995,136290.0
1656694200,0,2022-07-01 16:50:00,256.859985,257.082092,256.720001,256.851898,128144.0
1656694500,0,2022-07-01 16:55:00,256.880004,256.950012,256.021697,256.021697,180231.0
1656694800,0,2022-07-01 17:00:00,256.0,256.309997,255.873596,255.994796,140905.0
1656695100,0,2022-07-01 17:05:00,256.0,256.109985,255.899993,256.079986,95981.0
1656695400,0,2022-07-01 17:10:00,256.070007,256.299987,255.949996,256.290008,109376.0
1656695700,0,2022-07-01 17:15:00,256.295013,256.60501,256.059997,256.510009,144303.0
1656696000,0,2022-07-01 17:20:00,256.48999,256.679992,256.320007,256.566894,89662.0
1656696300,0,2022-07-01 17:25:00,256.579986,256.910003,256.440002,256.852996,97433.0
1656696600,0,2022-07-01 17:30:00,256.890014,257.200012,256.869995,256.970001,127113.0
1656696900,0,2022-07-01 17:35:00,256.98999,257.570007,256.859985,257.285003,202765.0
1656697200,0,2022-07-01 17:40:00,257.290008,257.589996,257.140014,257.510009,134071.0
1656697500,0,2022-07-01 17:45:00,257.48999,257.769989,257.339996,257.706787,158857.0
1656697800,0,2022-07-01 17:50:00,257.700012,257.720001,257.429992,257.440002,109945.0
1656698100,0,2022-07-01 17:55:00,257.459991,257.619995,257.399993,257.589996,101976.0
1656698400,0,2022-07-01 18:00:00,257.600006,257.669891,257.249908,257.260009,123098.0
1656698700,0,2022-07-01 18:05:00,257.290008,257.420013,256.970001,257.160003,123389.0
1656699000,0,2022-07-01 18:10:00,257.140014,257.429992,256.940002,257.399993,130954.0
1656699300,0,2022-07-01 18:15:00,257.410003,257.649993,257.23001,257.619995,120976.0
1656699600,0,2022-07-01 18:20:00,257.630004,258.160003,257.470001,258.140014,215947.0
1656699900,0,2022-07-01 18:25:00,258.160003,258.170013,257.790008,257.839996,161071.0
1656700200,0,2022-07-01 18:30:00,257.859985,258.320007,257.850402,258.260009,122653.0
1656700500,0,2022-07-01 18:35:00,258.23001,258.320007,257.880004,258.281494,124747.0
1656700800,0,2022-07-01 18:40:00,258.290008,258.470001,258.149993,258.369995,137390.0
1656701100,0,2022-07-01 18:45:00,258.359985,258.850006,258.345001,258.73001,212424.0
1656701400,0,2022-07-01 18:50:00,258.75,258.880004,258.200012,258.329986,197354.0
1656701700,0,2022-07-01 18:55:00,258.350006,258.793609,258.170013,258.720001,127941.0
1656702000,0,2022-07-01 19:00:00,258.73001,258.899993,258.200012,258.399993,227774.0
1656702300,0,2022-07-01 19:05:00,258.410003,259.059997,258.369995,259.059997,196408.0
1656702600,0,2022-07-01 19:10:00,259.065002,259.350006,258.970001,259.200012,207991.0
1656702900,0,2022-07-01 19:15:00,259.220001,259.519989,258.880004,258.899993,214904.0
1656703200,0,2022-07-01 19:20:00,258.899993,259.029998,258.470092,258.839996,164593.0
1656703500,0,2022-07-01 19:25:00,258.850006,259.070007,258.640014,258.959991,235702.0
1656703800,0,2022-07-01 19:30:00,259.010009,259.549987,258.979888,259.359985,231742.0
1656704100,0,2022-07-01 19:35:00,259.359985,259.609985,259.274993,259.549987,178584.0
1656704400,0,2022-07-01 19:40:00,259.540008,259.769989,259.25,259.339996,329350.0
1656704700,0,2022-07-01 19:45:00,259.339996,259.554992,259.059997,259.49591,333419.0
1656705000,0,2022-07-01 19:50:00,259.470001,259.670013,258.529998,259.084991,536823.0
1656705300,0,2022-07-01 19:55:00,259.089996,259.709991,258.820007,259.539001,1265391.0
1657027800,0,2022-07-05 13:30:00,256.160003,256.510009,254.740005,255.11,1294628.0
1657028100,0,2022-07-05 13:35:00,255.160003,255.960006,254.869995,254.899993,358480.0
1657028400,0,2022-07-05 13:40:00,254.880004,255.479995,254.809997,254.970001,300371.0
1657028700,0,2022-07-05 13:45:00,254.979995,256.875488,254.779998,256.589996,505525.0
1657029000,0,2022-07-05 13:50:00,256.600006,256.640014,255.869995,256.299987,389552.0
1657029300,0,2022-07-05 13:55:00,256.299987,256.809997,255.529998,256.190002,382976.0
1657029600,0,2022-07-05 14:00:00,256.089996,256.869903,255.559997,255.669998,337151.0
1657029900,0,2022-07-05 14:05:00,255.660003,256.630004,255.568298,256.579986,203803.0
1657030200,0,2022-07-05 14:10:00,256.570007,257.770904,256.360107,257.709991,416150.0
1657030500,0,2022-07-05 14:15:00,257.670013,257.779998,256.179992,256.470001,298892.0
1657030800,0,2022-07-05 14:20:00,256.434997,257.23001,256.380004,257.059997,266147.0
1657031100,0,2022-07-05 14:25:00,257.079986,257.369995,256.339996,256.859985,201933.0
1657031400,0,2022-07-05 14:30:00,256.809997,257.059997,256.410003,256.75,192532.0
1657031700,0,2022-07-05 14:35:00,256.75,258.459991,256.584991,258.390014,310239.0
1657032000,0,2022-07-05 14:40:00,258.359985,258.779998,257.670013,257.684997,237076.0
1657032300,0,2022-07-05 14:45:00,257.73999,257.779998,257.200012,257.529998,163882.0
1657032600,0,2022-07-05 14:50:00,257.494995,257.494995,256.769989,257.070007,139946.0
1657032900,0,2022-07-05 14:55:00,257.059997,257.549987,257.059997,257.23001,115095.0
1657033200,0,2022-07-05 15:00:00,257.209991,257.209991,256.470703,256.799987,173646.0
1657033500,0,2022-07-05 15:05:00,256.769989,256.799987,256.066009,256.350006,145820.0
1657033800,0,2022-07-05 15:10:00,256.381011,256.519989,255.949996,256.290008,107107.0
1657034100,0,2022-07-05 15:15:00,256.269989,256.600006,256.160003,256.445007,115617.0
1657034400,0,2022-07-05 15:20:00,256.450012,256.720001,256.059997,256.200012,118975.0
1657034700,0,2022-07-05 15:25:00,256.209991,256.589996,256.089996,256.399993,118140.0
1657035000,0,2022-07-05 15:30:00,256.410003,257.070007,256.190002,256.609985,145744.0
1657035300,0,2022-07-05 15:35:00,256.619995,256.73001,256.209991,256.380004,113402.0
1657035600,0,2022-07-05 15:40:00,256.410003,257.619995,256.410003,257.519989,179073.0
1657035900,0,2022-07-05 15:45:00,257.579986,258.100006,257.440002,257.838714,175974.0
1657036200,0,2022-07-05 15:50:00,257.869995,257.910003,257.359985,257.880004,182524.0
1657036500,0,2022-07-05 15:55:00,257.880004,257.899993,257.279998,257.390014,240991.0
1657036800,0,2022-07-05 16:00:00,257.380004,257.649993,256.640014,256.709991,198041.0
1657037100,0,2022-07-05 16:05:00,256.721008,257.329986,256.559997,257.299987,146734.0
1657037400,0,2022-07-05 16:10:00,257.339996,257.720001,257.059997,257.260009,185554.0
1657037700,0,2022-07-05 16:15:00,257.260009,257.48999,256.769989,257.434997,234506.0
1657038000,0,2022-07-05 16:20:00,257.410003,258.220001,257.170013,258.220001,183197.0
1657038300,0,2022-07-05 16:25:00,258.209991,258.450012,258.040008,258.25,154736.0
1657038600,0,2022-07-05 16:30:00,258.28009,258.549987,258.190002,258.390014,163008.0
1657038900,0,2022-07-05 16:35:00,258.350006,258.419891,258.109985,258.170013,100967.0
1657039200,0,2022-07-05 16:40:00,258.160003,258.369995,257.850006,258.010009,196953.0
1657039500,0,2022-07-05 16:45:00,258.0,258.059997,257.630004,257.679992,124080.0
1657039800,0,2022-07-05 16:50:00,257.670013,257.799987,257.499786,257.619995,112681.0
1657040100,0,2022-07-05 16:55:00,257.630004,257.75,257.48999,257.575012,62876.0
1657040400,0,2022-07-05 17:00:00,257.579986,258.170013,257.48999,258.160003,116766.0
1657040700,0,2022-07-05 17:05:00,258.140014,258.339996,257.890014,258.320007,109783.0
1657041000,0,2022-07-05 17:10:00,258.276885,258.764312,258.269989,258.709991,116764.0
1657041300,0,2022-07-05 17:15:00,258.679992,259.34671,258.600006,259.320098,173343.0
1657041600,0,2022-07-05 17:20:00,259.359985,259.665008,259.23999,259.510009,212466.0
1657041900,0,2022-07-05 17:25:00,259.505004,259.859985,259.5,259.709991,208940.0
1657042200,0,2022-07-05 17:30:00,259.73001,259.98999,259.549987,259.917388,216641.0
1657042500,0,2022-07-05 17:35:00,259.910095,260.309997,259.75,260.160003,336879.0
1657042800,0,2022-07-05 17:40:00,260.170013,260.290008,259.709991,259.818389,232805.0
1657043100,0,2022-07-05 17:45:00,259.820007,259.880004,259.260009,259.5,167619.0
1657043400,0,2022-07-05 17:50:00,259.5,259.75,259.470001,259.70401,142813.0
1657043700,0,2022-07-05 17:55:00,259.709991,259.779907,259.529998,259.654998,151670.0
1657044000,0,2022-07-05 18:00:00,259.660003,259.789886,259.290008,259.755004,139433.0
1657044300,0,2022-07-05 18:05:00,259.75,259.75,259.070007,259.172607,142436.0
1657044600,0,2022-07-05 18:10:00,259.209991,259.48999,259.109985,259.339996,102913.0
1657044900,0,2022-07-05 18:15:00,259.339996,259.709991,259.040008,259.670013,141395.0
1657045200,0,2022-07-05 18:20:00,259.720001,259.940002,259.5,259.910003,144857.0
1657045500,0,2022-07-05 18:25:00,259.890014,260.450012,259.788909,260.320007,189348.0
1657045800,0,2022-07-05 18:30:00,260.350006,261.260009,260.309997,261.209899,322682.0
1657046100,0,2022-07-05 18:35:00,261.209991,261.970001,261.049987,261.934997,316898.0
1657046400,0,2022-07-05 18:40:00,261.959991,261.970001,261.399993,261.679992,219572.0
1657046700,0,2022-07-05 18:45:00,261.690002,261.890014,261.470001,261.769989,231927.0
1657047000,0,2022-07-05 18:50:00,261.769989,261.950012,261.570007,261.929992,241904.0
1657047300,0,2022-07-05 18:55:00,261.920013,262.260009,261.859985,262.119995,287473.0
1657047600,0,2022-07-05 19:00:00,262.119995,262.170013,261.529998,261.73999,237123.0
1657047900,0,2022-07-05 19:05:00,261.720001,262.269989,261.640014,262.089996,251538.0
1657048200,0,2022-07-05 19:10:00,262.109985,262.130004,261.829986,261.940002,165226.0
1657048500,0,2022-07-05 19:15:00,261.940002,261.946899,260.959991,261.140014,195835.0
1657048800,0,2022-07-05 19:20:00,261.165008,262.130004,261.130004,262.090087,251213.0
1657049100,0,2022-07-05 19:25:00,262.119995,262.73001,261.929992,262.48001,290928.0
1657049400,0,2022-07-05 19:30:00,262.48001,262.679992,261.970092,262.670013,276479.0
1657049700,0,2022-07-05 19:35:00,262.679992,262.75,262.100006,262.459991,368240.0
1657050000,0,2022-07-05 19:40:00,262.459991,262.529998,262.160003,262.260009,249323.0
1657050300,0,2022-07-05 19:45:00,262.269989,262.390014,261.910003,262.375,290427.0
1657050600,0,2022-07-05 19:50:00,262.359985,262.959991,261.790008,262.440002,571247.0
1657050900,0,2022-07-05 19:55:00,262.420013,262.98001,262.190002,262.970001,997125.0
1657114200,0,2022-07-06 13:30:00,263.25,264.429992,263.029998,263.779998,924794.0
1657114500,0,2022-07-06 13:35:00,263.765014,264.170013,262.399993,263.157409,420977.0
1657114800,0,2022-07-06 13:40:00,263.260009,264.369995,263.125,264.309204,363400.0
1657115100,0,2022-07-06 13:45:00,264.309997,264.429992,262.48999,263.350006,462548.0
1657115400,0,2022-07-06 13:50:00,263.350006,264.329986,263.23999,264.28009,290738.0
1657115700,0,2022-07-06 13:55:00,264.281097,265.380004,264.120086,265.204986,553044.0
1657116000,0,2022-07-06 14:00:00,265.25,265.290008,264.070007,264.350006,429185.0
1657116300,0,2022-07-06 14:05:00,264.36499,266.160003,264.299987,266.100006,416789.0
1657116600,0,2022-07-06 14:10:00,266.069885,266.149993,263.950012,264.510009,335321.0
1657116900,0,2022-07-06 14:15:00,264.549987,264.674987,263.600006,264.215911,289133.0
1657117200,0,2022-07-06 14:20:00,264.149993,264.950012,263.799987,264.660003,189992.0
1657117500,0,2022-07-06 14:25:00,264.549987,264.848907,264.160003,264.570007,158329.0
1657117800,0,2022-07-06 14:30:00,264.565399,265.299987,264.380096,264.399993,296496.0
1657118100,0,2022-07-06 14:35:00,264.420013,264.670013,263.98001,264.619995,234089.0
1657118400,0,2022-07-06 14:40:00,264.600097,265.190002,264.269989,265.0885,227186.0
1657118700,0,2022-07-06 14:45:00,265.070007,265.179992,264.410003,264.410003,176075.0
1657119000,0,2022-07-06 14:50:00,264.399993,264.910003,264.290008,264.594085,179507.0
1657119300,0,2022-07-06 14:55:00,264.579986,265.029998,264.282714,264.950012,128688.0
1657119600,0,2022-07-06 15:00:00,264.929992,265.049987,263.380004,264.170013,301670.0
1657119900,0,2022-07-06 15:05:00,264.130004,264.48999,263.920013,264.140014,165763.0
1657120200,0,2022-07-06 15:10:00,264.119995,264.450012,263.662414,264.255004,154344.0
1657120500,0,2022-07-06 15:15:00,264.23001,264.5,264.220001,264.5,177958.0
1657120800,0,2022-07-06 15:20:00,264.524993,264.839996,264.25,264.549987,235806.0
1657121100,0,2022-07-06 15:25:00,264.549987,264.549987,263.590087,263.649993,159195.0
1657121400,0,2022-07-06 15:30:00,263.619995,263.660003,262.820007,263.260009,296899.0
1657121700,0,2022-07-06 15:35:00,263.260009,263.529998,263.100006,263.510009,161652.0
1657122000,0,2022-07-06 15:40:00,263.48999,263.519989,262.930694,263.160003,120245.0
1657122300,0,2022-07-06 15:45:00,263.149993,263.630004,262.899993,263.589996,168216.0
1657122600,0,2022-07-06 15:50:00,263.600006,263.929992,263.440002,263.75,185632.0
1657122900,0,2022-07-06 15:55:00,263.829986,264.333312,263.600006,264.184997,238099.0
1657123200,0,2022-07-06 16:00:00,264.179992,264.269989,263.920684,264.0,129980.0
1657123500,0,2022-07-06 16:05:00,264.070007,264.588714,263.975006,264.356201,181924.0
1657123800,0,2022-07-06 16:10:00,264.299987,264.670013,264.200012,264.625,92929.0
1657124100,0,2022-07-06 16:15:00,264.660003,264.744995,264.23999,264.339111,124319.0
1657124400,0,2022-07-06 16:20:00,264.36499,264.519989,264.079986,264.149993,84660.0
1657124700,0,2022-07-06 16:25:00,264.149993,264.429992,264.144989,264.410003,91404.0
1657125000,0,2022-07-06 16:30:00,264.410003,264.470001,264.089996,264.260009,83569.0
1657125300,0,2022-07-06 16:35:00,264.25,264.48999,263.98999,264.079986,106688.0
1657125600,0,2022-07-06 16:40:00,264.070007,264.5,263.950012,264.416809,122534.0
1657125900,0,2022-07-06 16:45:00,264.410003,264.450012,264.11499,264.125,94778.0
1657126200,0,2022-07-06 16:50:00,264.140014,264.270385,263.880004,264.269989,100622.0
1657126500,0,2022-07-06 16:55:00,264.290008,264.630004,264.140014,264.600006,134199.0
1657126800,0,2022-07-06 17:00:00,264.589996,264.976013,264.549987,264.795013,127590.0
1657127100,0,2022-07-06 17:05:00,264.829986,265.029998,264.825103,264.951507,156619.0
1657127400,0,2022-07-06 17:10:00,264.950012,265.130004,264.890014,265.079986,107118.0
1657127700,0,2022-07-06 17:15:00,265.079986,265.23001,264.799987,265.029998,102169.0
1657128000,0,2022-07-06 17:20:00,265.039886,265.25,264.910003,265.079986,114194.0
1657128300,0,2022-07-06 17:25:00,265.079986,265.149993,264.829986,265.007385,94561.0
1657128600,0,2022-07-06 17:30:00,264.98999,265.170013,264.820007,264.910003,99391.0
1657128900,0,2022-07-06 17:35:00,264.920013,265.25,264.920013,264.98999,107285.0
1657129200,0,2022-07-06 17:40:00,265.019989,265.269989,264.75,265.060089,125396.0
1657129500,0,2022-07-06 17:45:00,265.065002,265.269989,265.010009,265.075012,85317.0
1657129800,0,2022-07-06 17:50:00,265.070007,265.149993,264.930999,265.070007,274490.0
1657130100,0,2022-07-06 17:55:00,265.070007,265.350006,264.98999,265.079986,101022.0
1657130400,0,2022-07-06 18:00:00,265.089996,265.5,264.399993,264.98001,321413.0
1657130700,0,2022-07-06 18:05:00,265.0,266.309997,264.994995,265.410003,375853.0
1657131000,0,2022-07-06 18:10:00,265.381591,265.458709,264.190002,265.149993,307276.0
1657131300,0,2022-07-06 18:15:00,265.125,265.125,264.260009,264.359985,181871.0
1657131600,0,2022-07-06 18:20:00,264.329986,264.959991,264.279998,264.809997,159367.0
1657131900,0,2022-07-06 18:25:00,264.790008,266.350006,264.309997,266.17691,333349.0
1657132200,0,2022-07-06 18:30:00,266.209991,266.880004,265.865997,266.420013,422431.0
1657132500,0,2022-07-06 18:35:00,266.440002,266.700012,265.790008,266.350494,209777.0
1657132800,0,2022-07-06 18:40:00,266.380004,267.0,266.338287,266.970001,295876.0
1657133100,0,2022-07-06 18:45:00,266.98001,267.299987,266.48001,266.562103,240630.0
1657133400,0,2022-07-06 18:50:00,266.540008,267.25,266.5,267.049987,255926.0
1657133700,0,2022-07-06 18:55:00,267.019409,267.320007,266.790008,267.309997,220025.0
1657134000,0,2022-07-06 19:00:00,267.309997,267.359985,266.670013,267.0,233011.0
1657134300,0,2022-07-06 19:05:00,266.98999,267.320007,266.834991,267.320007,245826.0
1657134600,0,2022-07-06 19:10:00,267.339996,267.700012,267.220001,267.600006,271110.0
1657134900,0,2022-07-06 19:15:00,267.570007,267.670013,267.209991,267.565002,235119.0
1657135200,0,2022-07-06 19:20:00,267.559997,267.890014,267.510009,267.839111,269615.0
1657135500,0,2022-07-06 19:25:00,267.820007,267.829986,267.429992,267.550109,186487.0
1657135800,0,2022-07-06 19:30:00,267.565002,267.929992,267.429992,267.880004,247750.0
1657136100,0,2022-07-06 19:35:00,267.890014,267.98999,267.350006,267.390014,319500.0
1657136400,0,2022-07-06 19:40:00,267.350006,267.420013,266.679992,266.75,336778.0
1657136700,0,2022-07-06 19:45:00,266.75,266.869995,266.23999,266.549987,338721.0
1657137000,0,2022-07-06 19:50:00,266.599914,266.799987,265.190002,265.600006,632463.0
1657137300,0,2022-07-06 19:55:00,265.570007,266.299987,265.470001,266.25,868972.0
1657200600,0,2022-07-07 13:30:00,265.119995,266.73001,265.019989,266.640014,1014469.0
1657200900,0,2022-07-07 13:35:00,266.600006,266.880004,266.160003,266.644989,336294.0
1657201200,0,2022-07-07 13:40:00,266.670013,266.9122,266.03009,266.570007,290241.0
1657201500,0,2022-07-07 13:45:00,266.600006,266.950012,266.260009,266.799987,375279.0
1657201800,0,2022-07-07 13:50:00,266.804809,267.880004,266.589996,267.820007,465865.0
1657202100,0,2022-07-07 13:55:00,267.850006,268.154998,267.559997,267.710998,352372.0
1657202400,0,2022-07-07 14:00:00,267.779998,267.790008,266.86499,267.420013,327645.0
1657202700,0,2022-07-07 14:05:00,267.418792,268.380004,267.200012,268.320007,336887.0
1657203000,0,2022-07-07 14:10:00,268.313201,268.399993,267.549987,268.089996,307134.0
1657203300,0,2022-07-07 14:15:00,268.054992,269.054992,267.849609,268.779998,444877.0
1657203600,0,2022-07-07 14:20:00,268.73999,269.019989,268.529998,268.920013,274306.0
1657203900,0,2022-07-07 14:25:00,268.920013,268.959991,268.471008,268.809997,229092.0
1657204200,0,2022-07-07 14:30:00,268.820007,268.924194,268.190002,268.48999,294434.0
1657204500,0,2022-07-07 14:35:00,268.470001,268.517608,267.885009,268.320007,190137.0
1657204800,0,2022-07-07 14:40:00,268.339996,268.48001,268.109985,268.299987,130869.0
1657205100,0,2022-07-07 14:45:00,268.299987,268.600006,268.080108,268.179992,176262.0
1657205400,0,2022-07-07 14:50:00,268.144989,268.600006,268.049987,268.390014,157272.0
1657205700,0,2022-07-07 14:55:00,268.399993,268.470001,268.019989,268.071197,108597.0
1657206000,0,2022-07-07 15:00:00,268.100006,268.179992,267.820007,268.100006,174939.0
1657206300,0,2022-07-07 15:05:00,268.100006,268.399993,268.100006,268.320007,189413.0
1657206600,0,2022-07-07 15:10:00,268.320007,268.361999,268.010009,268.040008,135205.0
1657206900,0,2022-07-07 15:15:00,268.049987,268.559997,267.959991,268.299987,174364.0
1657207200,0,2022-07-07 15:20:00,268.310699,268.329986,267.600006,267.630096,194309.0
1657207500,0,2022-07-07 15:25:00,267.660003,267.859985,267.299987,267.359985,167305.0
1657207800,0,2022-07-07 15:30:00,267.36499,267.470489,267.140014,267.410003,157361.0
1657208100,0,2022-07-07 15:35:00,267.359985,267.430389,267.100006,267.109985,156233.0
1657208400,0,2022-07-07 15:40:00,267.11499,267.8497,267.049987,267.640014,199927.0
1657208700,0,2022-07-07 15:45:00,267.660003,268.062011,267.589996,268.062011,134805.0
1657209000,0,2022-07-07 15:50:00,268.059997,268.149993,267.797302,268.029998,179789.0
1657209300,0,2022-07-07 15:55:00,268.029998,268.174987,267.790008,268.029998,96410.0
1657209600,0,2022-07-07 16:00:00,268.010009,268.079986,267.820007,267.850006,112134.0
1657209900,0,2022-07-07 16:05:00,267.850006,267.869995,267.549987,267.709991,109277.0
1657210200,0,2022-07-07 16:10:00,267.75,267.964996,267.649993,267.69989,105479.0
1657210500,0,2022-07-07 16:15:00,267.613098,267.690002,267.420013,267.649993,113248.0
1657210800,0,2022-07-07 16:20:00,267.670013,267.839996,267.549987,267.714996,117921.0
1657211100,0,2022-07-07 16:25:00,267.720001,267.839996,267.579986,267.714996,93825.0
1657211400,0,2022-07-07 16:30:00,267.720001,267.869995,267.549987,267.820007,152780.0
1657211700,0,2022-07-07 16:35:00,267.820007,267.971588,267.570007,267.579986,160588.0
1657212000,0,2022-07-07 16:40:00,267.570007,267.68991,267.450012,267.5,106736.0
1657212300,0,2022-07-07 16:45:00,267.48999,267.755004,267.450012,267.5,175270.0
1657212600,0,2022-07-07 16:50:00,267.500701,267.799987,267.369995,267.665008,140962.0
1657212900,0,2022-07-07 16:55:00,267.649993,267.73001,267.459991,267.690002,162543.0
1657213200,0,2022-07-07 17:00:00,267.700012,268.040008,267.619995,267.839996,178675.0
1657213500,0,2022-07-07 17:05:00,267.829986,267.98999,267.75,267.959991,96924.0
1657213800,0,2022-07-07 17:10:00,267.950012,267.950012,267.470001,267.535888,89757.0
1657214100,0,2022-07-07 17:15:00,267.540008,267.600006,267.260009,267.459991,88598.0
1657214400,0,2022-07-07 17:20:00,267.450012,267.619995,267.394989,267.540008,86012.0
1657214700,0,2022-07-07 17:25:00,267.570007,267.589996,267.359985,267.415008,76678.0
1657215000,0,2022-07-07 17:30:00,267.399993,267.799987,267.299987,267.779998,114700.0
1657215300,0,2022-07-07 17:35:00,267.769989,267.823303,267.510009,267.619995,97453.0
1657215600,0,2022-07-07 17:40:00,267.627197,267.829986,267.579986,267.820007,98129.0
1657215900,0,2022-07-07 17:45:00,267.820007,267.970001,267.690795,267.820007,164105.0
1657216200,0,2022-07-07 17:50:00,267.809997,267.859985,267.73999,267.829986,84578.0
1657216500,0,2022-07-07 17:55:00,267.820098,268.070007,267.809997,268.049987,148959.0
1657216800,0,2022-07-07 18:00:00,268.059997,268.140014,267.809997,267.852996,168001.0
1657217100,0,2022-07-07 18:05:00,267.839996,267.98001,267.769989,267.772399,121955.0
1657217400,0,2022-07-07 18:10:00,267.769989,267.909912,267.640014,267.779998,143116.0
1657217700,0,2022-07-07 18:15:00,267.779998,267.842987,267.670013,267.809997,98533.0
1657218000,0,2022-07-07 18:20:00,267.820007,268.079986,267.790008,268.070098,121742.0
1657218300,0,2022-07-07 18:25:00,268.084991,268.339996,268.043212,268.320007,142276.0
1657218600,0,2022-07-07 18:30:00,268.320007,268.360412,268.020111,268.030395,126778.0
1657218900,0,2022-07-07 18:35:00,268.040008,268.049987,267.640014,267.881011,206296.0
1657219200,0,2022-07-07 18:40:00,267.894989,268.029998,267.644989,267.704986,134853.0
1657219500,0,2022-07-07 18:45:00,267.700012,267.964996,267.649993,267.950103,126295.0
1657219800,0,2022-07-07 18:50:00,267.950012,267.964996,267.75,267.779998,130695.0
1657220100,0,2022-07-07 18:55:00,267.779998,267.869995,267.744995,267.823486,94159.0
1657220400,0,2022-07-07 19:00:00,267.829986,268.029998,267.73001,268.010009,170412.0
1657220700,0,2022-07-07 19:05:00,268.010009,268.339996,268.010009,268.339996,187381.0
1657221000,0,2022-07-07 19:10:00,268.345001,268.869995,268.309997,268.852905,292525.0
1657221300,0,2022-07-07 19:15:00,268.859985,268.98001,268.78601,268.82669,217749.0
1657221600,0,2022-07-07 19:20:00,268.809997,268.940002,268.369995,268.410003,241449.0
1657221900,0,2022-07-07 19:25:00,268.410003,268.540008,268.260009,268.339996,200335.0
1657222200,0,2022-07-07 19:30:00,268.330108,268.542388,268.309997,268.445007,191862.0
1657222500,0,2022-07-07 19:35:00,268.440002,268.73001,268.040008,268.209991,321261.0
1657222800,0,2022-07-07 19:40:00,268.179992,268.285003,267.929992,268.010009,310997.0
1657223100,0,2022-07-07 19:45:00,267.98999,268.339996,267.839996,268.290008,282741.0
1657223400,0,2022-07-07 19:50:00,268.269989,268.769989,268.200012,268.709991,645108.0
1657223700,0,2022-07-07 19:55:00,268.670013,268.720001,268.109985,268.440002,1102398.0
1657287000,0,2022-07-08 13:30:00,264.790008,265.595001,264.220001,265.049987,1193194.0
1657287300,0,2022-07-08 13:35:00,265.140014,266.200012,264.859985,265.839996,366358.0
1657287600,0,2022-07-08 13:40:00,265.829986,266.269989,264.98001,265.0,422815.0
1657287900,0,2022-07-08 13:45:00,265.019989,265.149993,264.5,264.620086,372077.0
1657288200,0,2022-07-08 13:50:00,264.640014,264.820007,263.660003,263.829986,377342.0
1657288500,0,2022-07-08 13:55:00,263.839996,264.165008,263.799987,263.920013,630535.0
1657288800,0,2022-07-08 14:00:00,263.929992,264.440002,263.285003,264.380004,432383.0
1657289100,0,2022-07-08 14:05:00,264.359985,264.440002,263.950012,264.190002,284895.0
1657289400,0,2022-07-08 14:10:00,264.170013,264.75,264.049987,264.505004,309436.0
1657289700,0,2022-07-08 14:15:00,264.494995,264.549987,263.918304,263.918304,219923.0
1657290000,0,2022-07-08 14:20:00,263.940002,264.640014,263.830108,264.515014,244969.0
1657290300,0,2022-07-08 14:25:00,264.540008,265.420013,264.429992,265.282196,424554.0
1657290600,0,2022-07-08 14:30:00,265.329986,265.540008,265.190002,265.339996,280242.0
1657290900,0,2022-07-08 14:35:00,265.334991,265.818511,265.334991,265.690002,272415.0
1657291200,0,2022-07-08 14:40:00,265.75,265.75,265.190002,265.510009,281027.0
1657291500,0,2022-07-08 14:45:00,265.48001,265.600006,265.23001,265.23999,230622.0
1657291800,0,2022-07-08 14:50:00,265.279998,265.289093,264.589996,264.970001,358250.0
1657292100,0,2022-07-08 14:55:00,264.984985,265.799987,264.940002,265.769989,197568.0
1657292400,0,2022-07-08 15:00:00,265.770294,266.390014,265.75,266.380004,290414.0
1657292700,0,2022-07-08 15:05:00,266.380004,267.054992,266.119995,267.019989,282319.0
1657293000,0,2022-07-08 15:10:00,267.019989,267.149993,266.420013,266.559997,263705.0
1657293300,0,2022-07-08 15:15:00,266.559997,266.774993,266.399993,266.510009,133038.0
1657293600,0,2022-07-08 15:20:00,266.499206,266.920013,266.48999,266.859985,151905.0
1657293900,0,2022-07-08 15:25:00,266.829986,267.299987,266.820007,267.242614,155315.0
1657294200,0,2022-07-08 15:30:00,267.239105,267.670013,267.089996,267.659912,140137.0
1657294500,0,2022-07-08 15:35:00,267.670013,267.674499,267.320007,267.440002,165191.0
1657294800,0,2022-07-08 15:40:00,267.459991,267.640014,267.253814,267.582397,152607.0
1657295100,0,2022-07-08 15:45:00,267.589996,267.589996,266.829986,267.059997,188665.0
1657295400,0,2022-07-08 15:50:00,267.070098,267.470001,266.98999,267.440002,146203.0
1657295700,0,2022-07-08 15:55:00,267.484985,268.019989,267.390014,267.98001,223362.0
1657296000,0,2022-07-08 16:00:00,268.0,268.019989,267.720001,267.920013,106190.0
1657296300,0,2022-07-08 16:05:00,267.899993,267.899993,266.929992,267.049987,159095.0
1657296600,0,2022-07-08 16:10:00,267.029998,267.352111,266.98999,267.109985,95247.0
1657296900,0,2022-07-08 16:15:00,267.130004,267.329986,267.040008,267.302307,78252.0
1657297200,0,2022-07-08 16:20:00,267.300109,267.39569,266.829986,266.890106,131790.0
1657297500,0,2022-07-08 16:25:00,266.890014,266.998596,266.25,266.269989,146704.0
1657297800,0,2022-07-08 16:30:00,266.260009,266.389892,265.839996,266.140014,186425.0
1657298100,0,2022-07-08 16:35:00,266.100006,266.299987,265.510009,265.510009,122186.0
1657298400,0,2022-07-08 16:40:00,265.5,265.700012,265.380096,265.649993,98162.0
1657298700,0,2022-07-08 16:45:00,265.640014,265.779998,265.23001,265.760009,127562.0
1657299000,0,2022-07-08 16:50:00,265.75,265.779998,265.200012,265.470001,81956.0
1657299300,0,2022-07-08 16:55:00,265.440002,265.700012,265.309997,265.350006,87725.0
1657299600,0,2022-07-08 17:00:00,265.329986,265.529998,265.057891,265.25,156786.0
1657299900,0,2022-07-08 17:05:00,265.220001,265.839996,265.200012,265.799987,128657.0
1657300200,0,2022-07-08 17:10:00,265.790008,265.970306,265.73001,265.880004,95417.0
1657300500,0,2022-07-08 17:15:00,265.890014,265.969909,265.73001,265.940002,125009.0
1657300800,0,2022-07-08 17:20:00,265.954986,266.019989,265.829986,265.880004,66438.0
1657301100,0,2022-07-08 17:25:00,265.880004,266.43991,265.875,266.420013,140012.0
1657301400,0,2022-07-08 17:30:00,266.464996,266.48001,266.170013,266.35501,103018.0
1657301700,0,2022-07-08 17:35:00,266.369995,266.549987,266.209991,266.529998,96632.0
1657302000,0,2022-07-08 17:40:00,266.567413,266.73001,266.359985,266.359985,163766.0
1657302300,0,2022-07-08 17:45:00,266.350006,266.799987,266.309997,266.790008,124083.0
1657302600,0,2022-07-08 17:50:00,266.799987,266.970001,266.73001,266.85501,101879.0
1657302900,0,2022-07-08 17:55:00,266.850006,266.850006,266.559997,266.660003,102625.0
1657303200,0,2022-07-08 18:00:00,266.640014,266.686889,266.269989,266.565002,127749.0
1657303500,0,2022-07-08 18:05:00,266.589996,267.209991,266.583099,267.100006,136332.0
1657303800,0,2022-07-08 18:10:00,267.089996,267.095001,266.880096,267.029998,91169.0
1657304100,0,2022-07-08 18:15:00,267.045288,267.160003,266.862091,267.130004,95111.0
1657304400,0,2022-07-08 18:20:00,267.119995,267.640014,267.022796,267.48999,112714.0
1657304700,0,2022-07-08 18:25:00,267.510009,267.510009,267.23999,267.410003,134157.0
1657305000,0,2022-07-08 18:30:00,267.420013,267.690002,267.370788,267.679992,103879.0
1657305300,0,2022-07-08 18:35:00,267.674987,267.890014,267.529998,267.73999,167812.0
1657305600,0,2022-07-08 18:40:00,267.73999,267.839996,267.5,267.804992,151886.0
1657305900,0,2022-07-08 18:45:00,267.825012,267.839996,267.5,267.521911,89248.0
1657306200,0,2022-07-08 18:50:00,267.579986,267.700012,267.299987,267.313385,90459.0
1657306500,0,2022-07-08 18:55:00,267.319885,267.779998,267.23999,267.760009,137780.0
1657306800,0,2022-07-08 19:00:00,267.769989,267.940002,267.454986,267.809997,159192.0
1657307100,0,2022-07-08 19:05:00,267.799987,267.880004,267.170013,267.23001,169772.0
1657307400,0,2022-07-08 19:10:00,267.244689,267.5,267.149993,267.420013,148789.0
1657307700,0,2022-07-08 19:15:00,267.440002,267.589996,267.209991,267.470001,87395.0
1657308000,0,2022-07-08 19:20:00,267.5,267.567199,267.290008,267.320007,93532.0
1657308300,0,2022-07-08 19:25:00,267.320007,267.429992,267.130004,267.290008,173428.0
1657308600,0,2022-07-08 19:30:00,267.309997,267.399993,267.130004,267.279998,149152.0
1657308900,0,2022-07-08 19:35:00,267.289611,267.630004,267.170013,267.359985,184415.0
1657309200,0,2022-07-08 19:40:00,267.350006,267.720001,267.149993,267.600006,232803.0
1657309500,0,2022-07-08 19:45:00,267.545013,267.644989,267.190002,267.329986,204362.0
1657309800,0,2022-07-08 19:50:00,267.260009,267.950012,267.029998,267.809997,398820.0
1657310100,0,2022-07-08 19:55:00,267.799987,268.100006,267.410003,267.660003,991709.0
1657546200,0,2022-07-11 13:30:00,265.649993,265.820007,264.75,264.834991,728744.0
1657546500,0,2022-07-11 13:35:00,264.809997,264.859985,262.619995,262.625,429931.0
1657546800,0,2022-07-11 13:40:00,262.660003,262.799987,262.179992,262.559997,338978.0
1657547100,0,2022-07-11 13:45:00,262.529998,263.299987,262.390014,263.079986,339870.0
1657547400,0,2022-07-11 13:50:00,263.059997,263.390014,262.390014,262.73999,177990.0
1657547700,0,2022-07-11 13:55:00,262.709991,262.934692,262.350006,262.559997,252788.0
1657548000,0,2022-07-11 14:00:00,262.540008,262.874206,262.25,262.375,266015.0
1657548300,0,2022-07-11 14:05:00,262.390014,263.429901,262.299987,262.959991,240831.0
1657548600,0,2022-07-11 14:10:00,262.970001,263.48001,262.920013,263.049987,240380.0
1657548900,0,2022-07-11 14:15:00,263.010009,263.869995,262.98999,263.225006,250900.0
1657549200,0,2022-07-11 14:20:00,263.190002,263.429992,262.869995,263.259887,167323.0
1657549500,0,2022-07-11 14:25:00,263.23001,263.959991,263.170013,263.779998,169144.0
1657549800,0,2022-07-11 14:30:00,263.809997,264.299987,263.679992,264.282714,225184.0
1657550100,0,2022-07-11 14:35:00,264.299987,264.825012,264.200012,264.690002,292510.0
1657550400,0,2022-07-11 14:40:00,264.670013,265.130004,264.660003,264.910003,268226.0
1657550700,0,2022-07-11 14:45:00,264.929992,264.98999,264.329986,264.410003,210203.0
1657551000,0,2022-07-11 14:50:00,264.420013,264.73001,264.190002,264.299987,152284.0
1657551300,0,2022-07-11 14:55:00,264.309997,264.350006,263.920013,264.019805,184729.0
1657551600,0,2022-07-11 15:00:00,264.0,264.209991,263.890014,264.170013,120068.0
1657551900,0,2022-07-11 15:05:00,264.170013,264.809997,264.119995,264.760009,138201.0
1657552200,0,2022-07-11 15:10:00,264.75,264.959991,264.579986,264.73001,182419.0
1657552500,0,2022-07-11 15:15:00,264.73999,265.0,264.630004,264.716003,151999.0
1657552800,0,2022-07-11 15:20:00,264.73999,265.010009,264.369995,264.410003,184295.0
1657553100,0,2022-07-11 15:25:00,264.410003,264.882598,264.369995,264.799987,125084.0
1657553400,0,2022-07-11 15:30:00,264.804992,264.98001,264.339996,264.350006,149958.0
1657553700,0,2022-07-11 15:35:00,264.399993,264.760711,264.200012,264.416107,239390.0
1657554000,0,2022-07-11 15:40:00,264.429901,264.474792,264.019989,264.329986,194840.0
1657554300,0,2022-07-11 15:45:00,264.410003,264.519989,264.0,264.149993,103471.0
1657554600,0,2022-07-11 15:50:00,264.14151,264.459991,264.019989,264.429992,135643.0
1657554900,0,2022-07-11 15:55:00,264.410003,264.770111,264.385009,264.717803,151350.0
1657555200,0,2022-07-11 16:00:00,264.720001,264.850006,264.390014,264.529998,138428.0
1657555500,0,2022-07-11 16:05:00,264.549987,264.769989,264.48999,264.690002,146177.0
1657555800,0,2022-07-11 16:10:00,264.684997,265.0,264.640014,264.850006,132767.0
1657556100,0,2022-07-11 16:15:00,264.839996,265.010009,264.779998,264.950012,81408.0
1657556400,0,2022-07-11 16:20:00,264.940002,265.013885,264.751312,264.959991,115491.0
1657556700,0,2022-07-11 16:25:00,264.959991,264.970001,264.720001,264.890014,103661.0
1657557000,0,2022-07-11 16:30:00,264.880004,264.880004,264.657409,264.779998,104557.0
1657557300,0,2022-07-11 16:35:00,264.799987,265.390014,264.779998,265.329986,146600.0
1657557600,0,2022-07-11 16:40:00,265.359893,265.359893,264.829986,264.920013,130389.0
1657557900,0,2022-07-11 16:45:00,264.929992,265.039215,264.829986,264.839996,92570.0
1657558200,0,2022-07-11 16:50:00,264.829986,264.850006,264.459991,264.650207,86801.0
1657558500,0,2022-07-11 16:55:00,264.670013,264.950012,264.649993,264.850006,90606.0
1657558800,0,2022-07-11 17:00:00,264.850006,265.529998,264.800109,265.221008,124709.0
1657559100,0,2022-07-11 17:05:00,265.200012,265.769989,265.160003,265.661102,125726.0
1657559400,0,2022-07-11 17:10:00,265.67929,266.070007,265.609985,265.769989,153124.0
1657559700,0,2022-07-11 17:15:00,265.790008,265.799987,265.619995,265.619995,74992.0
1657560000,0,2022-07-11 17:20:00,265.619995,265.98001,265.600006,265.98001,79407.0
1657560300,0,2022-07-11 17:25:00,266.005004,266.070007,265.769989,265.9057,98942.0
1657560600,0,2022-07-11 17:30:00,265.899993,266.359985,265.869995,266.130004,186695.0
1657560900,0,2022-07-11 17:35:00,266.179992,266.320007,266.084991,266.299987,99606.0
1657561200,0,2022-07-11 17:40:00,266.309997,266.529998,266.25,266.290008,157419.0
1657561500,0,2022-07-11 17:45:00,266.309997,266.329986,266.059997,266.095001,107704.0
1657561800,0,2022-07-11 17:50:00,266.089996,266.410003,266.079986,266.23999,105353.0
1657562100,0,2022-07-11 17:55:00,266.23001,266.265014,266.010009,266.070007,88865.0
1657562400,0,2022-07-11 18:00:00,266.099212,266.107696,265.709991,265.859985,115235.0
1657562700,0,2022-07-11 18:05:00,265.869995,266.040191,265.709991,265.73001,114736.0
1657563000,0,2022-07-11 18:10:00,265.73999,265.779998,265.410003,265.494995,156870.0
1657563300,0,2022-07-11 18:15:00,265.505004,265.589996,265.269989,265.450012,161420.0
1657563600,0,2022-07-11 18:20:00,265.48001,265.540008,265.269989,265.450012,68036.0
1657563900,0,2022-07-11 18:25:00,265.48001,265.48999,265.23001,265.25,77307.0
1657564200,0,2022-07-11 18:30:00,265.23999,265.429992,265.100006,265.220001,110234.0
1657564500,0,2022-07-11 18:35:00,265.220001,265.350006,265.109985,265.260009,76563.0
1657564800,0,2022-07-11 18:40:00,265.269989,265.630004,265.209991,265.562713,78793.0
1657565100,0,2022-07-11 18:45:00,265.570007,265.659912,265.25,265.279998,83001.0
1657565400,0,2022-07-11 18:50:00,265.25,265.25,264.829986,264.957489,131589.0
1657565700,0,2022-07-11 18:55:00,264.969909,265.092102,264.690002,264.690002,153683.0
1657566000,0,2022-07-11 19:00:00,264.660003,264.790008,264.079986,264.160003,204210.0
1657566300,0,2022-07-11 19:05:00,264.130004,264.329986,264.019989,264.149993,174843.0
1657566600,0,2022-07-11 19:10:00,264.167602,264.315002,264.019989,264.269989,167456.0
1657566900,0,2022-07-11 19:15:00,264.260009,264.385009,264.089996,264.295013,153346.0
1657567200,0,2022-07-11 19:20:00,264.290008,264.600006,264.190002,264.460113,128091.0
1657567500,0,2022-07-11 19:25:00,264.470001,264.75,264.340087,264.609985,113486.0
1657567800,0,2022-07-11 19:30:00,264.609985,264.790008,264.540008,264.654998,175345.0
1657568100,0,2022-07-11 19:35:00,264.709991,264.73999,264.420013,264.670013,135339.0
1657568400,0,2022-07-11 19:40:00,264.669891,264.850006,264.48999,264.519989,210620.0
1657568700,0,2022-07-11 19:45:00,264.559997,264.940002,264.410003,264.640014,348091.0
1657569000,0,2022-07-11 19:50:00,264.660003,264.660003,263.890014,264.100006,545357.0
1657569300,0,2022-07-11 19:55:00,264.065002,264.649993,263.98999,264.559997,1033459.0
1657632600,0,2022-07-12 13:30:00,265.880004,265.940002,264.399993,264.769989,906841.0
1657632900,0,2022-07-12 13:35:00,264.75,264.829986,262.529998,264.147705,925259.0
1657633200,0,2022-07-12 13:40:00,264.269989,264.589996,263.049987,263.130004,388841.0
1657633500,0,2022-07-12 13:45:00,263.144989,263.369995,260.900085,260.959991,687954.0
1657633800,0,2022-07-12 13:50:00,260.959991,261.260009,260.359985,260.524993,600345.0
1657634100,0,2022-07-12 13:55:00,260.515014,260.519989,258.75,258.760009,753284.0
1657634400,0,2022-07-12 14:00:00,258.75,258.75,257.649993,258.234985,730195.0
1657634700,0,2022-07-12 14:05:00,258.23001,258.299987,257.369995,257.48001,677386.0
1657635000,0,2022-07-12 14:10:00,257.5,257.700012,257.049987,257.5,713033.0
1657635300,0,2022-07-12 14:15:00,257.570007,257.600006,256.260009,257.160003,776335.0
1657635600,0,2022-07-12 14:20:00,257.160003,257.420013,256.029998,256.253509,680550.0
1657635900,0,2022-07-12 14:25:00,256.25,256.839996,255.929992,256.23001,719840.0
1657636200,0,2022-07-12 14:30:00,256.23001,257.809997,256.220001,257.48999,651138.0
1657636500,0,2022-07-12 14:35:00,257.494995,257.535003,256.529998,256.540008,421089.0
1657636800,0,2022-07-12 14:40:00,256.559997,257.260009,256.420104,257.0,334233.0
1657637100,0,2022-07-12 14:45:00,257.002502,257.25,256.730285,256.964996,318300.0
1657637400,0,2022-07-12 14:50:00,256.959991,257.410003,256.619995,257.410003,302600.0
1657637700,0,2022-07-12 14:55:00,257.390014,257.75,257.190002,257.290008,310059.0
1657638000,0,2022-07-12 15:00:00,257.299987,257.429992,256.859985,257.0,339417.0
1657638300,0,2022-07-12 15:05:00,256.98001,257.510009,256.774993,257.454986,333609.0
1657638600,0,2022-07-12 15:10:00,257.440002,258.0,257.380004,257.676788,481596.0
1657638900,0,2022-07-12 15:15:00,257.709991,257.720001,257.109985,257.174987,295332.0
1657639200,0,2022-07-12 15:20:00,257.170013,257.730987,257.089996,257.510009,238834.0
1657639500,0,2022-07-12 15:25:00,257.515014,257.970001,257.359985,257.839996,216033.0
1657639800,0,2022-07-12 15:30:00,257.850006,258.079986,257.609985,257.940002,281739.0
1657640100,0,2022-07-12 15:35:00,257.945007,258.040008,257.390014,257.545196,215017.0
1657640400,0,2022-07-12 15:40:00,257.559997,257.579986,256.899993,256.899993,269580.0
1657640700,0,2022-07-12 15:45:00,256.899993,257.119995,256.625,256.920013,236936.0
1657641000,0,2022-07-12 15:50:00,256.940002,257.018005,256.579986,256.660003,188909.0
1657641300,0,2022-07-12 15:55:00,256.644989,257.049987,256.603302,257.019989,198289.0
1657641600,0,2022-07-12 16:00:00,257.010009,257.200012,256.920013,257.079986,169736.0
1657641900,0,2022-07-12 16:05:00,257.100006,257.529998,256.831604,256.890014,244933.0
1657642200,0,2022-07-12 16:10:00,256.890014,257.475006,256.809997,257.387298,215911.0
1657642500,0,2022-07-12 16:15:00,257.410003,257.690002,257.160003,257.420013,278291.0
1657642800,0,2022-07-12 16:20:00,257.410003,257.589996,257.170013,257.234985,200160.0
1657643100,0,2022-07-12 16:25:00,257.234985,257.269989,256.98001,257.113098,183722.0
1657643400,0,2022-07-12 16:30:00,257.115997,257.516204,256.950012,257.48001,223342.0
1657643700,0,2022-07-12 16:35:00,257.470001,257.880004,257.325012,257.803802,184843.0
1657644000,0,2022-07-12 16:40:00,257.809997,257.98001,257.630096,257.709991,158082.0
1657644300,0,2022-07-12 16:45:00,257.709991,257.929992,257.540008,257.640197,160987.0
1657644600,0,2022-07-12 16:50:00,257.630004,257.639404,257.23001,257.475006,163629.0
1657644900,0,2022-07-12 16:55:00,257.48001,257.799987,257.48001,257.709899,162969.0
1657645200,0,2022-07-12 17:00:00,257.700012,258.279998,257.549987,257.649993,334107.0
1657645500,0,2022-07-12 17:05:00,257.670013,257.700012,257.209991,257.459991,196794.0
1657645800,0,2022-07-12 17:10:00,257.459991,257.670013,257.269989,257.600006,119732.0
1657646100,0,2022-07-12 17:15:00,257.649993,257.649993,257.23999,257.339996,151019.0
1657646400,0,2022-07-12 17:20:00,257.35501,257.415008,257.050109,257.179992,189212.0
1657646700,0,2022-07-12 17:25:00,257.220001,257.225006,257.084991,257.170013,126163.0
1657647000,0,2022-07-12 17:30:00,257.179992,257.25,257.019989,257.019989,159383.0
1657647300,0,2022-07-12 17:35:00,257.010009,257.09729,256.790008,256.816802,261302.0
1657647600,0,2022-07-12 17:40:00,256.818695,256.850006,256.579986,256.600006,169167.0
1657647900,0,2022-07-12 17:45:00,256.579986,256.790008,256.420013,256.660003,168099.0
1657648200,0,2022-07-12 17:50:00,256.649993,256.799987,256.559997,256.709991,130202.0
1657648500,0,2022-07-12 17:55:00,256.73001,256.839996,256.519989,256.589996,198183.0
1657648800,0,2022-07-12 18:00:00,256.600006,256.630004,256.257202,256.268402,220507.0
1657649100,0,2022-07-12 18:05:00,256.260009,256.299987,256.010009,256.040008,283830.0
1657649400,0,2022-07-12 18:10:00,256.046905,256.075012,255.800003,255.869995,355894.0
1657649700,0,2022-07-12 18:15:00,255.86,255.940002,255.649993,255.675003,213966.0
1657650000,0,2022-07-12 18:20:00,255.660003,255.679992,255.452301,255.490005,283374.0
1657650300,0,2022-07-12 18:25:00,255.479995,255.619293,255.11,255.199996,365539.0
1657650600,0,2022-07-12 18:30:00,255.199996,255.270004,254.710006,254.759597,456235.0
1657650900,0,2022-07-12 18:35:00,254.75,255.020004,254.720001,254.970001,298195.0
1657651200,0,2022-07-12 18:40:00,254.970001,255.169998,254.850006,255.125,275569.0
1657651500,0,2022-07-12 18:45:00,255.119995,255.304992,254.910003,255.282806,235127.0
1657651800,0,2022-07-12 18:50:00,255.285003,255.460006,255.25,255.410003,240235.0
1657652100,0,2022-07-12 18:55:00,255.410003,255.440002,254.750106,254.750106,462181.0
1657652400,0,2022-07-12 19:00:00,254.764999,254.764999,253.699996,253.869995,572523.0
1657652700,0,2022-07-12 19:05:00,253.856796,254.080001,253.529998,253.539993,630528.0
1657653000,0,2022-07-12 19:10:00,253.543899,254.164993,253.300003,254.119995,441054.0
1657653300,0,2022-07-12 19:15:00,254.126907,254.169998,253.619995,254.029998,527601.0
1657653600,0,2022-07-12 19:20:00,254.024993,254.080001,253.330001,253.460006,451784.0
1657653900,0,2022-07-12 19:25:00,253.470001,253.875,253.330001,253.470001,340564.0
1657654200,0,2022-07-12 19:30:00,253.449996,253.649993,252.9626,253.125,616383.0
1657654500,0,2022-07-12 19:35:00,253.119995,253.119995,252.039993,252.36,790037.0
1657654800,0,2022-07-12 19:40:00,252.36,252.710006,252.080001,252.679992,676794.0
1657655100,0,2022-07-12 19:45:00,252.669998,253.0,252.600006,252.630004,886724.0
1657655400,0,2022-07-12 19:50:00,252.639999,254.012496,252.5,253.720001,1052031.0
1657655700,0,2022-07-12 19:55:00,253.740005,254.169998,253.61,253.669998,1699526.0
1657719000,0,2022-07-13 13:30:00,250.190002,251.220001,249.020004,250.0,2047271.0
1657719300,0,2022-07-13 13:35:00,250.020004,252.335006,249.199996,252.201004,782966.0
1657719600,0,2022-07-13 13:40:00,252.190002,252.36,249.690994,249.75,730023.0
1657719900,0,2022-07-13 13:45:00,249.779998,250.979995,249.620605,250.740005,876956.0
1657720200,0,2022-07-13 13:50:00,250.720001,250.820007,249.815002,250.0,576781.0
1657720500,0,2022-07-13 13:55:00,250.0,250.479904,248.850006,250.130004,735608.0
1657720800,0,2022-07-13 14:00:00,250.119995,250.485,249.145004,249.979995,658198.0
1657721100,0,2022-07-13 14:05:00,249.929992,250.169998,248.779998,249.029998,437381.0
1657721400,0,2022-07-13 14:10:00,249.009994,250.0,248.990005,249.86,397424.0
1657721700,0,2022-07-13 14:15:00,249.869995,249.880004,248.320007,248.516006,490863.0
1657722000,0,2022-07-13 14:20:00,248.529998,249.470001,248.11,248.759994,392288.0
1657722300,0,2022-07-13 14:25:00,248.759994,249.520004,248.710006,249.185394,334650.0
1657722600,0,2022-07-13 14:30:00,249.169998,250.330001,248.910003,250.070007,535921.0
1657722900,0,2022-07-13 14:35:00,250.100006,250.309997,249.449996,250.0,354463.0
1657723200,0,2022-07-13 14:40:00,249.990005,250.839996,249.929992,250.824996,556430.0
1657723500,0,2022-07-13 14:45:00,250.824996,250.919998,250.399993,250.509994,497198.0
1657723800,0,2022-07-13 14:50:00,250.509994,250.907501,250.009994,250.020004,414064.0
1657724100,0,2022-07-13 14:55:00,250.070007,250.830001,250.070007,250.5,280586.0
1657724400,0,2022-07-13 15:00:00,250.509994,250.86,250.119995,250.520004,406429.0
1657724700,0,2022-07-13 15:05:00,250.529998,251.919998,250.485595,251.289993,361297.0
1657725000,0,2022-07-13 15:10:00,251.285095,251.485,250.972305,251.229995,259700.0
1657725300,0,2022-07-13 15:15:00,251.210006,251.289993,250.779998,251.080001,235427.0
1657725600,0,2022-07-13 15:20:00,251.11,251.36,250.949996,250.970001,241843.0
1657725900,0,2022-07-13 15:25:00,250.970001,250.970001,250.320007,250.429992,230587.0
1657726200,0,2022-07-13 15:30:00,250.438705,250.899993,250.330001,250.399993,166001.0
1657726500,0,2022-07-13 15:35:00,250.399993,250.800003,250.270004,250.389999,159695.0
1657726800,0,2022-07-13 15:40:00,250.399993,250.574996,249.699996,249.699996,215171.0
1657727100,0,2022-07-13 15:45:00,249.740005,250.080001,249.330001,250.020004,240829.0
1657727400,0,2022-07-13 15:50:00,250.039993,250.679992,249.949996,250.490005,185337.0
1657727700,0,2022-07-13 15:55:00,250.490005,250.727005,250.339996,250.550003,171461.0
1657728000,0,2022-07-13 16:00:00,250.559997,251.350006,250.5,251.300003,179368.0
1657728300,0,2022-07-13 16:05:00,251.330001,251.580001,251.160003,251.395004,193348.0
1657728600,0,2022-07-13 16:10:00,251.369995,251.369995,250.770004,250.820007,170084.0
1657728900,0,2022-07-13 16:15:00,250.800003,250.919998,250.589996,250.839996,108146.0
1657729200,0,2022-07-13 16:20:00,250.859893,251.309997,250.809997,251.300003,147954.0
1657729500,0,2022-07-13 16:25:00,251.304992,251.619995,251.169998,251.460006,169083.0
1657729800,0,2022-07-13 16:30:00,251.470001,251.899993,251.384994,251.660003,165216.0
1657730100,0,2022-07-13 16:35:00,251.619995,252.029998,251.490005,252.005004,117005.0
1657730400,0,2022-07-13 16:40:00,252.001693,252.020004,251.75,252.0,150210.0
1657730700,0,2022-07-13 16:45:00,251.990005,252.190002,251.770004,252.020004,195220.0
1657731000,0,2022-07-13 16:50:00,251.992996,252.460006,251.789993,252.399993,215306.0
1657731300,0,2022-07-13 16:55:00,252.399993,252.800003,252.25,252.770004,173663.0
1657731600,0,2022-07-13 17:00:00,252.770004,253.550003,252.567993,253.149993,349527.0
1657731900,0,2022-07-13 17:05:00,253.190002,253.485,252.740005,252.839996,232026.0
1657732200,0,2022-07-13 17:10:00,252.839996,253.270004,252.690002,253.259994,185072.0
1657732500,0,2022-07-13 17:15:00,253.259994,253.289993,252.199996,252.389999,258902.0
1657732800,0,2022-07-13 17:20:00,252.410003,252.611495,252.199996,252.611495,99819.0
1657733100,0,2022-07-13 17:25:00,252.61,252.61,252.169998,252.36,110866.0
1657733400,0,2022-07-13 17:30:00,252.356506,252.36,252.009994,252.160293,119976.0
1657733700,0,2022-07-13 17:35:00,252.125,252.259994,251.880706,251.955001,106289.0
1657734000,0,2022-07-13 17:40:00,251.949996,252.369995,251.940002,252.300003,122679.0
1657734300,0,2022-07-13 17:45:00,252.339996,252.509902,252.169998,252.429992,86409.0
1657734600,0,2022-07-13 17:50:00,252.445007,252.589996,252.229995,252.229995,93783.0
1657734900,0,2022-07-13 17:55:00,252.225006,252.589996,252.130004,252.479904,292834.0
1657735200,0,2022-07-13 18:00:00,252.449996,252.449996,250.5,250.649398,346840.0
1657735500,0,2022-07-13 18:05:00,250.61,251.270004,250.61,250.688507,163430.0
1657735800,0,2022-07-13 18:10:00,250.679992,251.289993,250.675003,251.199996,129884.0
1657736100,0,2022-07-13 18:15:00,251.154998,251.324295,250.800003,251.244995,145245.0
1657736400,0,2022-07-13 18:20:00,251.240005,251.669998,250.899993,251.6138,228439.0
1657736700,0,2022-07-13 18:25:00,251.619995,251.679992,251.199996,251.630004,135279.0
1657737000,0,2022-07-13 18:30:00,251.639999,252.619995,251.598999,252.399993,551657.0
1657737300,0,2022-07-13 18:35:00,252.429992,252.619995,252.059997,252.490005,209675.0
1657737600,0,2022-07-13 18:40:00,252.509994,252.774993,252.389999,252.410095,179113.0
1657737900,0,2022-07-13 18:45:00,252.419998,252.720001,252.306945,252.550003,133597.0
1657738200,0,2022-07-13 18:50:00,252.559997,252.850006,252.36,252.425003,155588.0
1657738500,0,2022-07-13 18:55:00,252.410003,253.0,252.009994,252.979995,230961.0
1657738800,0,2022-07-13 19:00:00,252.979003,253.089996,252.529998,252.955001,183674.0
1657739100,0,2022-07-13 19:05:00,252.979995,252.990005,252.160003,252.494201,232118.0
1657739400,0,2022-07-13 19:10:00,252.486404,253.25,252.419998,253.149993,213355.0
1657739700,0,2022-07-13 19:15:00,253.154998,253.349899,252.875,253.339996,227499.0
1657740000,0,2022-07-13 19:20:00,253.330001,253.399993,252.781494,252.910003,233790.0
1657740300,0,2022-07-13 19:25:00,252.920104,252.949996,252.479995,252.559997,189136.0
1657740600,0,2022-07-13 19:30:00,252.550003,252.779998,252.089996,252.190002,324033.0
1657740900,0,2022-07-13 19:35:00,252.186996,252.800003,252.050003,252.770004,258158.0
1657741200,0,2022-07-13 19:40:00,252.759994,252.759994,251.910003,252.139999,265167.0
1657741500,0,2022-07-13 19:45:00,252.11,252.179992,251.759994,251.941604,247990.0
1657741800,0,2022-07-13 19:50:00,251.929992,253.0,251.639999,252.679992,760245.0
1657742100,0,2022-07-13 19:55:00,252.699996,253.25,252.470001,252.690002,1725157.0
1657805400,0,2022-07-14 13:30:00,250.570007,251.399993,249.039993,249.949996,1055932.0
1657805700,0,2022-07-14 13:35:00,249.800003,249.919998,248.230697,248.660003,443701.0
1657806000,0,2022-07-14 13:40:00,248.699996,249.279998,248.139999,248.783401,335790.0
1657806300,0,2022-07-14 13:45:00,248.794998,249.960006,248.777694,249.255004,318135.0
1657806600,0,2022-07-14 13:50:00,249.190002,249.820007,248.330001,248.429992,313430.0
1657806900,0,2022-07-14 13:55:00,248.459503,248.740005,247.800003,247.810104,360017.0
1657807200,0,2022-07-14 14:00:00,247.809997,248.197402,247.154998,247.169998,428180.0
1657807500,0,2022-07-14 14:05:00,247.169998,247.25,246.710006,246.835006,386261.0
1657807800,0,2022-07-14 14:10:00,246.809997,247.020004,246.380004,246.804992,378515.0
1657808100,0,2022-07-14 14:15:00,246.800003,246.880004,246.399993,246.529998,360720.0
1657808400,0,2022-07-14 14:20:00,246.509994,247.070007,246.479995,246.690002,333147.0
1657808700,0,2022-07-14 14:25:00,246.690002,246.800003,246.229995,246.270004,381279.0
1657809000,0,2022-07-14 14:30:00,246.270004,247.3553,245.940002,247.044998,518794.0
1657809300,0,2022-07-14 14:35:00,247.050003,247.397506,246.470001,247.350006,386646.0
1657809600,0,2022-07-14 14:40:00,247.330001,248.070007,247.279998,247.834594,327818.0
1657809900,0,2022-07-14 14:45:00,247.830001,248.729995,247.699996,248.61,325947.0
1657810200,0,2022-07-14 14:50:00,248.600006,249.550003,248.419998,249.259994,436001.0
1657810500,0,2022-07-14 14:55:00,249.279998,249.279998,248.429992,248.600006,287548.0
1657810800,0,2022-07-14 15:00:00,248.61,249.460098,248.410003,248.699996,392096.0
1657811100,0,2022-07-14 15:05:00,248.710006,249.5,248.589996,249.425003,210002.0
1657811400,0,2022-07-14 15:10:00,249.449996,249.880004,249.020004,249.210006,257226.0
1657811700,0,2022-07-14 15:15:00,249.179992,250.139999,249.0,250.070007,321521.0
1657812000,0,2022-07-14 15:20:00,250.070007,250.679992,249.940002,250.5,320611.0
1657812300,0,2022-07-14 15:25:00,250.520004,250.75,250.330001,250.619995,165946.0
1657812600,0,2022-07-14 15:30:00,250.630004,250.776,250.119995,250.169998,241023.0
1657812900,0,2022-07-14 15:35:00,250.169998,250.679992,250.0,250.369995,285151.0
1657813200,0,2022-07-14 15:40:00,250.320007,252.070007,250.320007,251.559997,465243.0
1657813500,0,2022-07-14 15:45:00,251.559997,251.679992,251.240005,251.273498,258050.0
1657813800,0,2022-07-14 15:50:00,251.25,251.549896,251.059997,251.220001,209311.0
1657814100,0,2022-07-14 15:55:00,251.259994,251.61,251.149993,251.490005,163539.0
1657814400,0,2022-07-14 16:00:00,251.550003,251.789993,251.201995,251.604995,193758.0
1657814700,0,2022-07-14 16:05:00,251.619995,251.649993,251.070098,251.346893,133472.0
1657815000,0,2022-07-14 16:10:00,251.369995,251.740005,251.320007,251.592803,165353.0
1657815300,0,2022-07-14 16:15:00,251.559997,251.910003,251.199996,251.539993,222105.0
1657815600,0,2022-07-14 16:20:00,251.509994,251.86,251.149993,251.199996,184124.0
1657815900,0,2022-07-14 16:25:00,251.190002,251.241394,250.480102,250.539993,182917.0
1657816200,0,2022-07-14 16:30:00,250.558197,250.970001,250.529998,250.800003,158175.0
1657816500,0,2022-07-14 16:35:00,250.824996,251.038604,250.690002,250.869995,132713.0
1657816800,0,2022-07-14 16:40:00,250.899993,250.910003,250.490005,250.679992,151512.0
1657817100,0,2022-07-14 16:45:00,250.714996,250.839996,249.919998,250.029998,212659.0
1657817400,0,2022-07-14 16:50:00,250.009994,250.388397,249.869995,250.320007,157928.0
1657817700,0,2022-07-14 16:55:00,250.330001,250.520004,250.179992,250.460006,104874.0
1657818000,0,2022-07-14 17:00:00,250.460006,250.570007,250.195007,250.389999,119635.0
1657818300,0,2022-07-14 17:05:00,250.380004,250.869995,250.210006,250.840103,136048.0
1657818600,0,2022-07-14 17:10:00,250.850006,250.86,250.410598,250.839996,173706.0
1657818900,0,2022-07-14 17:15:00,250.850006,251.539993,250.669998,251.389892,194217.0
1657819200,0,2022-07-14 17:20:00,251.380004,251.679992,251.380004,251.580001,139354.0
1657819500,0,2022-07-14 17:25:00,251.555404,252.369995,251.490005,252.270004,266222.0
1657819800,0,2022-07-14 17:30:00,252.264999,252.350006,251.889999,251.990005,179906.0
1657820100,0,2022-07-14 17:35:00,251.951705,252.580001,251.951705,252.460006,185747.0
1657820400,0,2022-07-14 17:40:00,252.520004,253.119995,252.520004,252.800094,288266.0
1657820700,0,2022-07-14 17:45:00,252.779998,252.86,252.470001,252.731994,189062.0
1657821000,0,2022-07-14 17:50:00,252.729904,253.039993,252.380004,252.559997,236986.0
1657821300,0,2022-07-14 17:55:00,252.589996,252.929992,252.589996,252.839996,123961.0
1657821600,0,2022-07-14 18:00:00,252.820007,253.082107,252.710006,253.000106,166492.0
1657821900,0,2022-07-14 18:05:00,253.0,253.270004,252.820007,253.020004,197368.0
1657822200,0,2022-07-14 18:10:00,252.990005,253.25,252.880004,253.130004,125568.0
1657822500,0,2022-07-14 18:15:00,253.116394,254.199996,252.940002,253.979995,359500.0
1657822800,0,2022-07-14 18:20:00,253.979995,254.490005,253.979995,254.279998,284875.0
1657823100,0,2022-07-14 18:25:00,254.350006,254.470001,254.009994,254.320098,230276.0
1657823400,0,2022-07-14 18:30:00,254.337493,254.490005,254.169998,254.435195,197804.0
1657823700,0,2022-07-14 18:35:00,254.440002,255.022705,254.399993,254.880004,253963.0
1657824000,0,2022-07-14 18:40:00,254.880004,255.050003,254.080001,254.139892,315887.0
1657824300,0,2022-07-14 18:45:00,254.119995,254.270004,254.039993,254.206604,186505.0
1657824600,0,2022-07-14 18:50:00,254.190002,254.210006,253.910003,254.065002,153190.0
1657824900,0,2022-07-14 18:55:00,254.080001,254.660003,254.080001,254.410003,220755.0
1657825200,0,2022-07-14 19:00:00,254.410003,254.690002,254.059997,254.080001,223774.0
1657825500,0,2022-07-14 19:05:00,254.100006,254.139999,253.61,253.764602,291214.0
1657825800,0,2022-07-14 19:10:00,253.75,254.259994,253.699996,254.179992,199158.0
1657826100,0,2022-07-14 19:15:00,254.179992,254.289993,253.830001,254.190002,218011.0
1657826400,0,2022-07-14 19:20:00,254.179992,254.880004,254.130004,254.699996,203999.0
1657826700,0,2022-07-14 19:25:00,254.729995,254.975006,254.529998,254.975006,216278.0
1657827000,0,2022-07-14 19:30:00,254.975006,255.137405,254.5307,254.5307,288925.0
1657827300,0,2022-07-14 19:35:00,254.539993,254.654998,253.960006,254.180603,236821.0
1657827600,0,2022-07-14 19:40:00,254.2191,254.419998,254.020004,254.279998,210304.0
1657827900,0,2022-07-14 19:45:00,254.25,254.309997,253.740005,254.020004,300340.0
1657828200,0,2022-07-14 19:50:00,254.039993,254.509994,254.009994,254.039993,406477.0
1657828500,0,2022-07-14 19:55:00,254.059997,254.289993,253.660003,254.080001,904896.0
1657891800,0,2022-07-15 13:30:00,256.429992,257.910003,255.75,257.690002,2499971.0
1657892100,0,2022-07-15 13:35:00,257.670013,258.679992,257.670013,258.390014,739867.0
1657892400,0,2022-07-15 13:40:00,258.399993,258.619995,257.470001,257.649505,469291.0
1657892700,0,2022-07-15 13:45:00,257.690002,257.744506,256.299987,256.890014,473643.0
1657893000,0,2022-07-15 13:50:00,256.899993,257.25,256.359985,256.549987,373887.0
1657893300,0,2022-07-15 13:55:00,256.5,257.869995,256.309997,257.760009,407236.0
1657893600,0,2022-07-15 14:00:00,257.880004,259.899993,257.869995,258.964996,976419.0
1657893900,0,2022-07-15 14:05:00,258.950012,259.23001,257.98001,258.559997,858026.0
1657894200,0,2022-07-15 14:10:00,258.54541,259.472412,258.5,259.399993,537919.0
1657894500,0,2022-07-15 14:15:00,259.410003,260.369903,259.229095,260.095001,593533.0
1657894800,0,2022-07-15 14:20:00,260.079986,260.160003,258.880004,259.850006,840232.0
1657895100,0,2022-07-15 14:25:00,259.839996,260.309997,259.540008,260.079986,363158.0
1657895400,0,2022-07-15 14:30:00,260.089996,260.160003,259.190002,259.416687,262786.0
1657895700,0,2022-07-15 14:35:00,259.410003,259.760009,259.161804,259.200012,281895.0
1657896000,0,2022-07-15 14:40:00,259.23999,259.399993,258.809997,258.809997,481288.0
1657896300,0,2022-07-15 14:45:00,258.799987,258.98001,258.375,258.809997,278026.0
1657896600,0,2022-07-15 14:50:00,258.812713,258.850006,258.281005,258.450012,197641.0
1657896900,0,2022-07-15 14:55:00,258.429992,258.890014,258.295013,258.769989,165101.0
1657897200,0,2022-07-15 15:00:00,258.809997,259.130004,258.540008,258.790008,281579.0
1657897500,0,2022-07-15 15:05:00,258.790008,259.220001,258.519989,259.219909,179577.0
1657897800,0,2022-07-15 15:10:00,259.130004,259.190002,258.670013,258.991302,239221.0
1657898100,0,2022-07-15 15:15:00,259.0,259.320007,258.559997,258.755004,219622.0
1657898400,0,2022-07-15 15:20:00,258.765014,259.040008,258.709991,258.963012,186559.0
1657898700,0,2022-07-15 15:25:00,258.950012,258.9794,258.25,258.279998,221111.0
1657899000,0,2022-07-15 15:30:00,258.260009,258.472503,258.070007,258.179992,274381.0
1657899300,0,2022-07-15 15:35:00,258.190002,258.549987,258.040008,258.359985,153908.0
1657899600,0,2022-07-15 15:40:00,258.350006,258.399993,258.040008,258.040008,122032.0
1657899900,0,2022-07-15 15:45:00,258.049987,258.209991,257.890014,258.0,163751.0
1657900200,0,2022-07-15 15:50:00,258.0,258.0,257.350006,257.429992,193443.0
1657900500,0,2022-07-15 15:55:00,257.399993,257.497802,257.149993,257.200012,190246.0
1657900800,0,2022-07-15 16:00:00,257.224914,257.380004,256.889404,257.23999,234937.0
1657901100,0,2022-07-15 16:05:00,257.23001,257.23001,256.470001,256.600006,181291.0
1657901400,0,2022-07-15 16:10:00,256.6156,256.850006,256.299987,256.640014,237765.0
1657901700,0,2022-07-15 16:15:00,256.625,256.73001,256.339996,256.609985,132542.0
1657902000,0,2022-07-15 16:20:00,256.609985,256.859985,256.519989,256.809997,155869.0
1657902300,0,2022-07-15 16:25:00,256.799987,257.029907,256.540008,256.660003,135850.0
1657902600,0,2022-07-15 16:30:00,256.660003,256.690002,256.010009,256.204986,184995.0
1657902900,0,2022-07-15 16:35:00,256.209991,256.470001,256.160003,256.260009,123905.0
1657903200,0,2022-07-15 16:40:00,256.25,256.295989,255.899993,256.200012,183864.0
1657903500,0,2022-07-15 16:45:00,256.190002,256.429992,256.140014,256.380004,116378.0
1657903800,0,2022-07-15 16:50:00,256.369995,256.5,256.010009,256.109985,224072.0
1657904100,0,2022-07-15 16:55:00,256.130004,256.339996,256.059997,256.170013,100449.0
1657904400,0,2022-07-15 17:00:00,256.190002,256.204986,255.945007,256.110107,124637.0
1657904700,0,2022-07-15 17:05:00,256.119995,256.160186,255.820007,255.960006,133568.0
1657905000,0,2022-07-15 17:10:00,255.949996,256.019989,255.61,255.630004,175528.0
1657905300,0,2022-07-15 17:15:00,255.630004,255.660003,255.449996,255.559997,202320.0
1657905600,0,2022-07-15 17:20:00,255.559997,255.649993,255.199996,255.503494,162315.0
1657905900,0,2022-07-15 17:25:00,255.509994,255.970001,255.505004,255.960693,216471.0
1657906200,0,2022-07-15 17:30:00,255.960006,256.279998,255.902801,256.23001,251262.0
1657906500,0,2022-07-15 17:35:00,256.231689,256.609985,256.140014,256.609893,178846.0
1657906800,0,2022-07-15 17:40:00,256.592987,256.619995,256.320007,256.359985,243892.0
1657907100,0,2022-07-15 17:45:00,256.350006,256.410003,255.985,255.990005,137719.0
1657907400,0,2022-07-15 17:50:00,256.0,256.149993,255.775604,255.779998,185128.0
1657907700,0,2022-07-15 17:55:00,255.789993,255.979995,255.770004,255.869995,132778.0
1657908000,0,2022-07-15 18:00:00,255.859207,255.86,254.949996,255.059997,282043.0
1657908300,0,2022-07-15 18:05:00,255.070007,255.259994,255.050094,255.199996,168770.0
1657908600,0,2022-07-15 18:10:00,255.199996,255.460006,255.11,255.449996,131494.0
1657908900,0,2022-07-15 18:15:00,255.460006,255.577606,255.350006,255.449996,134824.0
1657909200,0,2022-07-15 18:20:00,255.449996,255.460006,254.772705,255.130004,288955.0
1657909500,0,2022-07-15 18:25:00,255.130004,255.339996,254.899993,255.287902,193771.0
1657909800,0,2022-07-15 18:30:00,255.294998,255.399993,255.220001,255.279998,135764.0
1657910100,0,2022-07-15 18:35:00,255.259994,255.419998,255.210006,255.36,124089.0
1657910400,0,2022-07-15 18:40:00,255.369995,255.75,255.318603,255.690002,204260.0
1657910700,0,2022-07-15 18:45:00,255.690002,255.955001,255.679992,255.880004,163818.0
1657911000,0,2022-07-15 18:50:00,255.86,255.919906,255.740005,255.789993,109095.0
1657911300,0,2022-07-15 18:55:00,255.789993,255.809997,255.475006,255.544998,173654.0
1657911600,0,2022-07-15 19:00:00,255.520004,255.649993,255.300003,255.630004,175055.0
1657911900,0,2022-07-15 19:05:00,255.630004,255.846603,255.570007,255.817794,148805.0
1657912200,0,2022-07-15 19:10:00,255.800003,255.940002,255.710006,255.780105,174625.0
1657912500,0,2022-07-15 19:15:00,255.779998,255.982894,255.759994,255.86,156345.0
1657912800,0,2022-07-15 19:20:00,255.865005,256.089996,255.509994,255.509994,205865.0
1657913100,0,2022-07-15 19:25:00,255.5,255.600006,255.410095,255.565002,172899.0
1657913400,0,2022-07-15 19:30:00,255.570007,255.61,255.130004,255.210006,286812.0
1657913700,0,2022-07-15 19:35:00,255.229995,255.689895,255.229995,255.451599,234318.0
1657914000,0,2022-07-15 19:40:00,255.470001,255.967407,255.369995,255.940002,301462.0
1657914300,0,2022-07-15 19:45:00,255.949996,255.990005,255.615005,255.679992,291164.0
1657914600,0,2022-07-15 19:50:00,255.690002,256.450012,255.199996,255.970001,880388.0
1657914900,0,2022-07-15 19:55:00,255.960006,256.910003,255.949996,256.709991,1837590.0
1658151000,0,2022-07-18 13:30:00,259.75,260.23999,258.549987,259.470001,1245594.0
1658151300,0,2022-07-18 13:35:00,259.429992,260.570007,258.954986,259.649993,440671.0
1658151600,0,2022-07-18 13:40:00,259.670013,259.73001,258.959991,259.380004,361490.0
1658151900,0,2022-07-18 13:45:00,259.339996,260.166107,259.0,260.059997,448484.0
1658152200,0,2022-07-18 13:50:00,260.070007,260.339996,259.950012,260.244995,275463.0
1658152500,0,2022-07-18 13:55:00,260.25,260.380004,259.600006,259.910003,379334.0
1658152800,0,2022-07-18 14:00:00,259.910003,260.839996,259.809997,260.75,397572.0
1658153100,0,2022-07-18 14:05:00,260.759887,260.759887,260.160095,260.619995,269315.0
1658153400,0,2022-07-18 14:10:00,260.619995,260.660003,259.920013,260.015014,274409.0
1658153700,0,2022-07-18 14:15:00,260.0,260.100006,259.369995,259.600006,225932.0
1658154000,0,2022-07-18 14:20:00,259.609985,259.790008,259.179992,259.23999,222379.0
1658154300,0,2022-07-18 14:25:00,259.25,259.420013,259.040008,259.070007,165876.0
1658154600,0,2022-07-18 14:30:00,259.070007,259.299987,258.540008,259.100006,302692.0
1658154900,0,2022-07-18 14:35:00,259.100006,259.149902,258.019989,258.459991,252251.0
1658155200,0,2022-07-18 14:40:00,258.48001,258.581207,258.089996,258.309997,186182.0
1658155500,0,2022-07-18 14:45:00,258.320007,258.350006,257.700012,258.010009,233011.0
1658155800,0,2022-07-18 14:50:00,258.010009,258.109985,257.75,258.100006,186474.0
1658156100,0,2022-07-18 14:55:00,258.100006,258.540008,258.019989,258.370086,308253.0
1658156400,0,2022-07-18 15:00:00,258.399993,258.608612,258.160003,258.434997,222951.0
1658156700,0,2022-07-18 15:05:00,258.434997,258.547485,257.799987,257.890014,187216.0
1658157000,0,2022-07-18 15:10:00,257.880004,258.0,257.299987,257.43869,227173.0
1658157300,0,2022-07-18 15:15:00,257.434997,257.48999,256.910003,257.220001,322519.0
1658157600,0,2022-07-18 15:20:00,257.209991,257.325012,257.084991,257.23001,268223.0
1658157900,0,2022-07-18 15:25:00,257.23001,257.570007,257.220001,257.490112,323262.0
1658158200,0,2022-07-18 15:30:00,257.48001,257.619995,257.220001,257.549987,253861.0
1658158500,0,2022-07-18 15:35:00,257.529998,257.940002,257.339996,257.859985,253801.0
1658158800,0,2022-07-18 15:40:00,257.880004,258.200012,257.820007,258.184997,199752.0
1658159100,0,2022-07-18 15:45:00,258.174987,258.48999,258.049987,258.399993,197245.0
1658159400,0,2022-07-18 15:50:00,258.399993,258.720001,258.23001,258.600006,204894.0
1658159700,0,2022-07-18 15:55:00,258.604003,258.920013,258.529998,258.820007,182449.0
1658160000,0,2022-07-18 16:00:00,258.809997,258.809997,258.385009,258.579986,141628.0
1658160300,0,2022-07-18 16:05:00,258.559997,258.839996,258.329986,258.589996,125475.0
1658160600,0,2022-07-18 16:10:00,258.581604,258.744995,258.390014,258.73001,95008.0
1658160900,0,2022-07-18 16:15:00,258.746704,258.839996,258.640014,258.73001,127921.0
1658161200,0,2022-07-18 16:20:00,258.73001,258.850006,258.679992,258.790008,67501.0
1658161500,0,2022-07-18 16:25:00,258.769989,258.769989,258.5,258.600006,103031.0
1658161800,0,2022-07-18 16:30:00,258.600006,258.904998,258.587585,258.779998,84325.0
1658162100,0,2022-07-18 16:35:00,258.764099,259.0,258.73999,258.859985,109906.0
1658162400,0,2022-07-18 16:40:00,258.859985,259.299987,258.815002,259.040008,266269.0
1658162700,0,2022-07-18 16:45:00,259.035003,259.070007,258.75,258.809997,105293.0
1658163000,0,2022-07-18 16:50:00,258.809997,258.849914,258.470001,258.529998,92640.0
1658163300,0,2022-07-18 16:55:00,258.519989,258.700012,258.475006,258.670013,98425.0
1658163600,0,2022-07-18 17:00:00,258.666503,258.779998,258.561004,258.663696,71986.0
1658163900,0,2022-07-18 17:05:00,258.660003,258.859985,258.549987,258.700012,109153.0
1658164200,0,2022-07-18 17:10:00,258.679992,258.679992,258.429992,258.529998,108191.0
1658164500,0,2022-07-18 17:15:00,258.540008,258.600006,257.950012,258.005004,194038.0
1658164800,0,2022-07-18 17:20:00,257.98999,258.179992,257.880004,258.179992,144156.0
1658165100,0,2022-07-18 17:25:00,258.200012,258.410003,258.179992,258.359985,81608.0
1658165400,0,2022-07-18 17:30:00,258.359985,258.397003,257.640014,257.640014,126894.0
1658165700,0,2022-07-18 17:35:00,257.640014,257.73001,257.25,257.389404,156916.0
1658166000,0,2022-07-18 17:40:00,257.385009,257.579986,257.100006,257.170013,105203.0
1658166300,0,2022-07-18 17:45:00,257.149993,257.339996,256.619995,256.739898,176051.0
1658166600,0,2022-07-18 17:50:00,256.720001,256.890014,256.615997,256.725006,124118.0
1658166900,0,2022-07-18 17:55:00,256.709991,256.819885,255.669998,255.869995,188143.0
1658167200,0,2022-07-18 18:00:00,255.815002,255.970001,255.570999,255.759994,219637.0
1658167500,0,2022-07-18 18:05:00,255.759994,255.960006,255.669998,255.794998,161227.0
1658167800,0,2022-07-18 18:10:00,255.764999,256.049987,255.654998,256.040008,135270.0
1658168100,0,2022-07-18 18:15:00,256.040008,256.410003,255.964996,256.320007,165052.0
1658168400,0,2022-07-18 18:20:00,256.320007,256.470001,256.199096,256.220001,120426.0
1658168700,0,2022-07-18 18:25:00,256.214996,256.285003,255.862792,255.970001,87870.0
1658169000,0,2022-07-18 18:30:00,255.956298,256.1651,255.889999,256.165008,93638.0
1658169300,0,2022-07-18 18:35:00,256.130004,256.48001,256.059997,256.321502,123725.0
1658169600,0,2022-07-18 18:40:00,256.320007,256.380004,255.710006,255.759994,130314.0
1658169900,0,2022-07-18 18:45:00,255.789993,255.979995,255.660003,255.899993,78003.0
1658170200,0,2022-07-18 18:50:00,255.918106,255.918106,255.220001,255.509994,185652.0
1658170500,0,2022-07-18 18:55:00,255.514999,255.656005,255.25,255.270004,175347.0
1658170800,0,2022-07-18 19:00:00,255.270004,255.470001,255.089996,255.330001,254157.0
1658171100,0,2022-07-18 19:05:00,255.339996,255.690002,255.280105,255.509994,174166.0
1658171400,0,2022-07-18 19:10:00,255.550003,255.600006,255.179992,255.380004,146868.0
1658171700,0,2022-07-18 19:15:00,255.380004,255.690704,255.300003,255.575698,148525.0
1658172000,0,2022-07-18 19:20:00,255.559997,255.710006,255.360107,255.449996,119592.0
1658172300,0,2022-07-18 19:25:00,255.470001,255.529998,254.830001,254.869995,285458.0
1658172600,0,2022-07-18 19:30:00,254.869995,254.880004,254.330001,254.554199,250111.0
1658172900,0,2022-07-18 19:35:00,254.539993,254.684997,254.0195,254.160003,275400.0
1658173200,0,2022-07-18 19:40:00,254.160003,254.36,253.919998,254.050003,337276.0
1658173500,0,2022-07-18 19:45:00,254.050003,254.050003,253.429992,253.479995,308929.0
1658173800,0,2022-07-18 19:50:00,253.5,254.410003,253.300003,254.259994,449198.0
1658174100,0,2022-07-18 19:55:00,254.270004,254.619995,254.050003,254.320007,825897.0
1658237400,0,2022-07-19 13:30:00,257.575012,258.059997,255.639999,255.660003,1022584.0
1658237700,0,2022-07-19 13:35:00,255.75,255.949996,254.869995,254.990005,526520.0
1658238000,0,2022-07-19 13:40:00,254.964996,255.309997,254.654998,254.740005,383423.0
1658238300,0,2022-07-19 13:45:00,254.75,254.910003,254.289993,254.330001,609078.0
1658238600,0,2022-07-19 13:50:00,254.25,254.475006,253.869995,254.339996,527373.0
1658238900,0,2022-07-19 13:55:00,254.5,255.630004,254.5,255.514999,471757.0
1658239200,0,2022-07-19 14:00:00,255.539993,255.630004,254.75,254.889999,510659.0
1658239500,0,2022-07-19 14:05:00,254.841003,254.895004,254.080001,254.679992,265021.0
1658239800,0,2022-07-19 14:10:00,254.679992,255.369995,254.25,255.130004,315049.0
1658240100,0,2022-07-19 14:15:00,255.136901,255.139999,254.440002,254.690002,344766.0
1658240400,0,2022-07-19 14:20:00,254.679992,255.550003,254.589996,255.119995,219143.0
1658240700,0,2022-07-19 14:25:00,255.149993,256.25,255.100006,255.880004,263523.0
1658241000,0,2022-07-19 14:30:00,255.880004,256.100006,255.75,255.890106,225339.0
1658241300,0,2022-07-19 14:35:00,255.910003,256.100006,255.850097,255.964996,189176.0
1658241600,0,2022-07-19 14:40:00,255.970001,256.570007,255.889999,256.410003,228219.0
1658241900,0,2022-07-19 14:45:00,256.429992,256.869995,256.309997,256.839996,187121.0
1658242200,0,2022-07-19 14:50:00,256.8367,257.209991,256.790008,256.929992,245926.0
1658242500,0,2022-07-19 14:55:00,256.929992,257.084991,256.769989,257.040008,217016.0
1658242800,0,2022-07-19 15:00:00,257.070007,257.609985,257.070007,257.234985,214376.0
1658243100,0,2022-07-19 15:05:00,257.23001,257.73001,257.23001,257.555114,167775.0
1658243400,0,2022-07-19 15:10:00,257.549987,257.619995,257.260009,257.484985,130933.0
1658243700,0,2022-07-19 15:15:00,257.510009,257.600006,256.990112,257.049987,166280.0
1658244000,0,2022-07-19 15:20:00,257.065002,257.240386,256.859985,257.149993,175485.0
1658244300,0,2022-07-19 15:25:00,257.149993,257.529998,257.140014,257.470001,129951.0
1658244600,0,2022-07-19 15:30:00,257.450012,257.970001,257.450012,257.845001,173392.0
1658244900,0,2022-07-19 15:35:00,257.820007,258.040008,257.380004,257.429992,211502.0
1658245200,0,2022-07-19 15:40:00,257.429992,257.48001,257.059997,257.350006,107262.0
1658245500,0,2022-07-19 15:45:00,257.369995,257.420013,257.179992,257.23001,109163.0
1658245800,0,2022-07-19 15:50:00,257.200012,257.5,257.200012,257.470001,96010.0
1658246100,0,2022-07-19 15:55:00,257.48999,257.600006,257.369995,257.529998,83183.0
1658246400,0,2022-07-19 16:00:00,257.519989,257.60501,257.059997,257.170013,127674.0
1658246700,0,2022-07-19 16:05:00,257.149993,257.149993,256.733398,256.98001,165576.0
1658247000,0,2022-07-19 16:10:00,256.970001,257.204986,256.859985,257.019989,110505.0
1658247300,0,2022-07-19 16:15:00,257.00769,257.010009,256.859985,256.920013,93608.0
1658247600,0,2022-07-19 16:20:00,256.910003,257.440002,256.899993,257.399993,138940.0
1658247900,0,2022-07-19 16:25:00,257.38681,257.684997,257.329986,257.619995,148151.0
1658248200,0,2022-07-19 16:30:00,257.625,257.970001,257.505004,257.920013,180672.0
1658248500,0,2022-07-19 16:35:00,257.890014,257.890014,257.48999,257.660003,131191.0
1658248800,0,2022-07-19 16:40:00,257.628112,257.880004,257.619995,257.820007,94121.0
1658249100,0,2022-07-19 16:45:00,257.829986,258.029998,257.779998,257.859985,123060.0
1658249400,0,2022-07-19 16:50:00,257.859985,257.959991,257.61499,257.799987,114591.0
1658249700,0,2022-07-19 16:55:00,257.799987,258.040008,257.679992,257.953308,115544.0
1658250000,0,2022-07-19 17:00:00,257.950012,257.998107,257.75,257.880004,100289.0
1658250300,0,2022-07-19 17:05:00,257.889801,257.889801,257.559997,257.600006,100679.0
1658250600,0,2022-07-19 17:10:00,257.619995,257.880004,257.619995,257.769989,84130.0
1658250900,0,2022-07-19 17:15:00,257.769989,257.890014,257.690093,257.774993,94923.0
1658251200,0,2022-07-19 17:20:00,257.769989,257.846191,257.519989,257.769989,114566.0
1658251500,0,2022-07-19 17:25:00,257.785003,257.850006,257.660003,257.684387,121022.0
1658251800,0,2022-07-19 17:30:00,257.720001,258.059997,257.660003,257.979003,110575.0
1658252100,0,2022-07-19 17:35:00,257.950012,258.160003,257.899993,258.100006,205815.0
1658252400,0,2022-07-19 17:40:00,258.089996,258.760009,258.084991,258.679992,216124.0
1658252700,0,2022-07-19 17:45:00,258.700012,258.795013,258.5401,258.700012,114249.0
1658253000,0,2022-07-19 17:50:00,258.700012,258.769989,258.5,258.649993,114955.0
1658253300,0,2022-07-19 17:55:00,258.649993,258.910003,258.609985,258.809997,111370.0
1658253600,0,2022-07-19 18:00:00,258.809997,259.049987,258.670013,259.033203,203106.0
1658253900,0,2022-07-19 18:05:00,259.040008,259.23999,258.959991,259.095794,129181.0
1658254200,0,2022-07-19 18:10:00,259.089996,259.130004,258.769989,258.792907,110055.0
1658254500,0,2022-07-19 18:15:00,258.799987,259.010009,258.619995,259.010009,132411.0
1658254800,0,2022-07-19 18:20:00,259.013214,259.100006,258.630004,258.679992,154474.0
1658255100,0,2022-07-19 18:25:00,258.700012,258.709899,258.369995,258.5,221202.0
1658255400,0,2022-07-19 18:30:00,258.5,258.609985,258.320007,258.369995,165750.0
1658255700,0,2022-07-19 18:35:00,258.359985,258.489898,258.190002,258.25,97301.0
1658256000,0,2022-07-19 18:40:00,258.255004,258.529998,258.130004,258.370605,99599.0
1658256300,0,2022-07-19 18:45:00,258.359985,258.359985,257.75,258.010009,196215.0
1658256600,0,2022-07-19 18:50:00,257.971893,258.559997,257.910003,258.559997,279089.0
1658256900,0,2022-07-19 18:55:00,258.549987,258.660003,258.410003,258.640014,102626.0
1658257200,0,2022-07-19 19:00:00,258.649993,258.709991,258.440002,258.589996,130145.0
1658257500,0,2022-07-19 19:05:00,258.579986,259.160003,258.540008,259.149993,140748.0
1658257800,0,2022-07-19 19:10:00,259.140014,259.152496,258.859985,259.029998,157602.0
1658258100,0,2022-07-19 19:15:00,259.049987,259.23001,258.829986,259.209991,134880.0
1658258400,0,2022-07-19 19:20:00,259.209991,259.23001,258.829986,258.906097,189826.0
1658258700,0,2022-07-19 19:25:00,258.910003,258.98999,258.673614,258.709991,203311.0
1658259000,0,2022-07-19 19:30:00,258.709991,258.809997,258.459991,258.459991,221935.0
1658259300,0,2022-07-19 19:35:00,258.470001,258.839996,258.299987,258.839996,193803.0
1658259600,0,2022-07-19 19:40:00,258.799987,259.190002,258.769989,259.070007,315504.0
1658259900,0,2022-07-19 19:45:00,259.059997,259.23001,258.910003,259.010009,371501.0
1658260200,0,2022-07-19 19:50:00,258.970001,259.589996,258.589996,258.799987,742284.0
1658260500,0,2022-07-19 19:55:00,258.75,259.720001,258.75,259.5,2102970.0
1658323800,0,2022-07-20 13:30:00,259.899993,260.149902,258.910003,259.579986,994739.0
1658324100,0,2022-07-20 13:35:00,259.804992,259.829986,259.100006,259.410003,414447.0
1658324400,0,2022-07-20 13:40:00,259.5,260.209991,259.450012,260.209991,442001.0
1658324700,0,2022-07-20 13:45:00,260.0,261.260009,260.0,261.123504,467710.0
1658325000,0,2022-07-20 13:50:00,261.179992,261.709991,260.429992,260.519989,507081.0
1658325300,0,2022-07-20 13:55:00,260.25,260.399993,259.875,260.079986,341316.0
1658325600,0,2022-07-20 14:00:00,260.130004,260.579986,260.0,260.204986,319563.0
1658325900,0,2022-07-20 14:05:00,260.202209,260.269989,259.600006,259.979888,215829.0
1658326200,0,2022-07-20 14:10:00,260.010009,260.429992,259.769989,260.234985,219508.0
1658326500,0,2022-07-20 14:15:00,260.23999,260.253112,259.779998,260.088714,162811.0
1658326800,0,2022-07-20 14:20:00,260.079986,260.899597,260.0,260.779998,227513.0
1658327100,0,2022-07-20 14:25:00,260.7565,261.420013,260.670013,261.320007,213755.0
1658327400,0,2022-07-20 14:30:00,261.309997,261.970001,261.309997,261.779998,260298.0
1658327700,0,2022-07-20 14:35:00,261.799987,261.98999,261.600006,261.73999,223026.0
1658328000,0,2022-07-20 14:40:00,261.75,261.779998,261.23999,261.299987,200550.0
1658328300,0,2022-07-20 14:45:00,261.299987,262.200012,261.160003,262.100006,252585.0
1658328600,0,2022-07-20 14:50:00,262.160003,262.940002,262.070098,262.809997,256314.0
1658328900,0,2022-07-20 14:55:00,262.809997,263.160003,262.559997,263.159484,245136.0
1658329200,0,2022-07-20 15:00:00,263.149993,263.149993,262.609985,262.679992,264769.0
1658329500,0,2022-07-20 15:05:00,262.674987,262.73001,262.25,262.440002,247766.0
1658329800,0,2022-07-20 15:10:00,262.450012,262.549987,262.079986,262.359985,205985.0
1658330100,0,2022-07-20 15:15:00,262.359985,262.779998,262.160003,262.75,164858.0
1658330400,0,2022-07-20 15:20:00,262.75,262.910003,262.420104,262.720001,151529.0
1658330700,0,2022-07-20 15:25:00,262.73999,263.179992,262.559997,263.109985,187582.0
1658331000,0,2022-07-20 15:30:00,263.130004,263.390014,263.010009,263.299987,273289.0
1658331300,0,2022-07-20 15:35:00,263.299987,263.630004,263.100006,263.399993,207462.0
1658331600,0,2022-07-20 15:40:00,263.390014,263.582305,263.179992,263.5,121986.0
1658331900,0,2022-07-20 15:45:00,263.540008,263.609985,263.420013,263.454986,109035.0
1658332200,0,2022-07-20 15:50:00,263.470001,263.75,263.433288,263.595001,193829.0
1658332500,0,2022-07-20 15:55:00,263.589996,263.790008,263.450012,263.769989,126115.0
1658332800,0,2022-07-20 16:00:00,263.769989,264.139709,263.725006,264.095001,197215.0
1658333100,0,2022-07-20 16:05:00,264.091003,264.649993,264.029998,264.519989,245643.0
1658333400,0,2022-07-20 16:10:00,264.540008,264.799987,264.459991,264.783386,286441.0
1658333700,0,2022-07-20 16:15:00,264.790008,264.799987,264.220001,264.630004,220756.0
1658334000,0,2022-07-20 16:20:00,264.640014,264.869995,264.589996,264.690002,198106.0
1658334300,0,2022-07-20 16:25:00,264.700012,264.700012,264.079986,264.123107,152398.0
1658334600,0,2022-07-20 16:30:00,264.119995,264.35559,264.100006,264.25,139715.0
1658334900,0,2022-07-20 16:35:00,264.269989,264.389404,264.040008,264.150604,150593.0
1658335200,0,2022-07-20 16:40:00,264.160003,264.24649,262.904113,262.969909,272574.0
1658335500,0,2022-07-20 16:45:00,262.959991,263.0,261.920013,262.065002,482580.0
1658335800,0,2022-07-20 16:50:00,262.059997,263.0,261.929992,262.670013,288190.0
1658336100,0,2022-07-20 16:55:00,262.709991,263.040008,262.640014,262.931396,152108.0
1658336400,0,2022-07-20 17:00:00,262.929992,263.170013,262.070007,262.079986,275871.0
1658336700,0,2022-07-20 17:05:00,262.079895,262.444793,261.130004,261.329986,356466.0
1658337000,0,2022-07-20 17:10:00,261.269989,261.269989,260.459991,260.559997,375237.0
1658337300,0,2022-07-20 17:15:00,260.566406,260.929992,260.279998,260.890014,346479.0
1658337600,0,2022-07-20 17:20:00,260.890014,261.140014,260.619995,260.899993,179763.0
1658337900,0,2022-07-20 17:25:00,260.940002,261.600006,260.811401,261.600006,203840.0
1658338200,0,2022-07-20 17:30:00,261.549987,262.320007,261.5,262.070007,252045.0
1658338500,0,2022-07-20 17:35:00,262.070007,262.399993,261.799987,262.380004,181000.0
1658338800,0,2022-07-20 17:40:00,262.359985,262.720001,262.350006,262.519989,190010.0
1658339100,0,2022-07-20 17:45:00,262.570007,262.670013,261.791687,261.799987,179996.0
1658339400,0,2022-07-20 17:50:00,261.779998,262.149993,261.763885,261.834014,121972.0
1658339700,0,2022-07-20 17:55:00,261.838989,261.899993,261.070007,261.070007,169480.0
1658340000,0,2022-07-20 18:00:00,261.089996,261.970001,261.059997,261.970001,143600.0
1658340300,0,2022-07-20 18:05:00,262.0,262.119995,261.725006,262.089996,84701.0
1658340600,0,2022-07-20 18:10:00,262.100006,262.170013,261.779998,262.029998,129859.0
1658340900,0,2022-07-20 18:15:00,262.0,262.25,261.660095,262.165893,104089.0
1658341200,0,2022-07-20 18:20:00,262.200012,262.640014,262.089996,262.619995,126871.0
1658341500,0,2022-07-20 18:25:00,262.609985,262.969909,262.570007,262.790008,142907.0
1658341800,0,2022-07-20 18:30:00,262.769989,262.809997,262.474487,262.670013,180092.0
1658342100,0,2022-07-20 18:35:00,262.684997,262.899902,262.519989,262.899902,148369.0
1658342400,0,2022-07-20 18:40:00,262.859985,262.859985,262.470001,262.619995,119248.0
1658342700,0,2022-07-20 18:45:00,262.640014,262.869995,262.510009,262.769989,111643.0
1658343000,0,2022-07-20 18:50:00,262.760009,262.779998,261.950012,261.959991,178192.0
1658343300,0,2022-07-20 18:55:00,261.98999,262.23001,261.73999,262.1669,146091.0
1658343600,0,2022-07-20 19:00:00,262.160003,262.73001,261.98001,262.596191,212897.0
1658343900,0,2022-07-20 19:05:00,262.609985,263.010009,262.48001,262.670013,277603.0
1658344200,0,2022-07-20 19:10:00,262.690002,262.880004,262.517211,262.544708,153592.0
1658344500,0,2022-07-20 19:15:00,262.53009,262.929992,262.375,262.730102,199765.0
1658344800,0,2022-07-20 19:20:00,262.75,262.839996,262.190002,262.399993,194653.0
1658345100,0,2022-07-20 19:25:00,262.404998,262.769989,262.399993,262.679992,166010.0
1658345400,0,2022-07-20 19:30:00,262.690093,262.769989,262.125,262.190002,208590.0
1658345700,0,2022-07-20 19:35:00,262.179992,262.269989,261.880004,262.010009,264911.0
1658346000,0,2022-07-20 19:40:00,262.049987,262.660003,261.880004,262.510009,234922.0
1658346300,0,2022-07-20 19:45:00,262.510009,262.649993,262.23001,262.320007,285104.0
1658346600,0,2022-07-20 19:50:00,262.309997,262.700012,261.73001,262.154998,563824.0
1658346900,0,2022-07-20 19:55:00,262.160003,262.339996,261.920013,262.25,1007821.0
1658410200,0,2022-07-21 13:30:00,259.790008,260.450012,258.48001,258.48001,1455351.0
1658410500,0,2022-07-21 13:35:00,258.48001,258.920013,257.029998,258.609985,857761.0
1658410800,0,2022-07-21 13:40:00,258.609985,259.93991,258.380004,259.130004,497101.0
1658411100,0,2022-07-21 13:45:00,259.10501,260.350006,258.769989,259.954986,469392.0
1658411400,0,2022-07-21 13:50:00,259.970001,260.059997,259.070007,259.959991,319480.0
1658411700,0,2022-07-21 13:55:00,259.98999,260.5,259.882507,260.170013,958983.0
1658412000,0,2022-07-21 14:00:00,260.154998,261.350006,259.269989,259.309997,348273.0
1658412300,0,2022-07-21 14:05:00,259.290008,259.790008,259.010009,259.179992,187975.0
1658412600,0,2022-07-21 14:10:00,259.145996,259.440002,258.600006,258.85501,242673.0
1658412900,0,2022-07-21 14:15:00,258.850006,260.200012,258.73999,259.859985,242660.0
1658413200,0,2022-07-21 14:20:00,259.850006,260.070007,258.959991,259.029998,248357.0
1658413500,0,2022-07-21 14:25:00,259.049987,259.100006,257.320007,258.070007,667631.0
1658413800,0,2022-07-21 14:30:00,258.079986,258.350006,257.870086,258.045013,178633.0
1658414100,0,2022-07-21 14:35:00,258.059997,258.640014,257.899993,258.609985,272146.0
1658414400,0,2022-07-21 14:40:00,258.609985,258.920013,258.23001,258.890014,183922.0
1658414700,0,2022-07-21 14:45:00,258.880004,259.040008,258.619995,258.648986,179349.0
1658415000,0,2022-07-21 14:50:00,258.640014,259.019989,258.450012,258.815002,200191.0
1658415300,0,2022-07-21 14:55:00,258.859985,259.285003,258.799987,259.149993,239445.0
1658415600,0,2022-07-21 15:00:00,259.109985,259.799987,258.959991,259.774993,291322.0
1658415900,0,2022-07-21 15:05:00,259.760101,259.829986,259.410003,259.600006,152717.0
1658416200,0,2022-07-21 15:10:00,259.609985,259.819885,259.315002,259.740112,128779.0
1658416500,0,2022-07-21 15:15:00,259.73999,260.209991,259.680114,260.0,157270.0
1658416800,0,2022-07-21 15:20:00,259.970001,260.200012,259.73001,260.190002,151221.0
1658417100,0,2022-07-21 15:25:00,260.184997,260.829986,260.184997,260.829986,264333.0
1658417400,0,2022-07-21 15:30:00,260.880004,261.5,260.549987,261.350006,237832.0
1658417700,0,2022-07-21 15:35:00,261.350006,261.470001,260.859985,260.899993,183168.0
1658418000,0,2022-07-21 15:40:00,260.899993,261.232208,260.760009,261.065002,141354.0
1658418300,0,2022-07-21 15:45:00,261.089996,261.269989,260.765014,260.779998,121162.0
1658418600,0,2022-07-21 15:50:00,260.785003,261.279907,260.785003,261.029998,137632.0
1658418900,0,2022-07-21 15:55:00,261.040008,261.589996,261.017089,261.399993,160404.0
1658419200,0,2022-07-21 16:00:00,261.359985,262.140014,261.320007,262.109985,218064.0
1658419500,0,2022-07-21 16:05:00,262.119995,263.119995,262.049987,262.984191,434267.0
1658419800,0,2022-07-21 16:10:00,262.98999,263.279998,262.799987,263.040008,253570.0
1658420100,0,2022-07-21 16:15:00,263.049987,263.339996,262.910003,263.339996,170126.0
1658420400,0,2022-07-21 16:20:00,263.359985,263.740112,263.25,263.695007,231261.0
1658420700,0,2022-07-21 16:25:00,263.697204,263.799987,263.415008,263.721008,260032.0
1658421000,0,2022-07-21 16:30:00,263.721008,264.109985,263.670013,263.959991,256194.0
1658421300,0,2022-07-21 16:35:00,263.959991,264.380004,263.73001,264.25,195223.0
1658421600,0,2022-07-21 16:40:00,264.25,264.25949,264.0,264.015014,102412.0
1658421900,0,2022-07-21 16:45:00,264.012695,264.019989,263.640014,263.679992,128436.0
1658422200,0,2022-07-21 16:50:00,263.690002,263.940002,263.649993,263.829986,154698.0
1658422500,0,2022-07-21 16:55:00,263.839996,264.320007,263.839996,264.220001,125115.0
1658422800,0,2022-07-21 17:00:00,264.23001,264.399993,263.910003,264.329986,164694.0
1658423100,0,2022-07-21 17:05:00,264.320007,264.619995,264.079986,264.380004,199993.0
1658423400,0,2022-07-21 17:10:00,264.399993,264.600006,264.0401,264.160003,135183.0
1658423700,0,2022-07-21 17:15:00,264.140014,264.470001,264.040008,264.320007,142975.0
1658424000,0,2022-07-21 17:20:00,264.320007,264.5,263.899993,263.929992,180484.0
1658424300,0,2022-07-21 17:25:00,263.959899,264.010009,263.709991,263.869995,136818.0
1658424600,0,2022-07-21 17:30:00,263.899993,263.959991,263.190002,263.459991,247529.0
1658424900,0,2022-07-21 17:35:00,263.429992,263.98999,263.350006,263.950714,136200.0
1658425200,0,2022-07-21 17:40:00,263.929992,264.260009,263.920104,264.149993,94336.0
1658425500,0,2022-07-21 17:45:00,264.170013,264.200012,263.858184,264.0,87115.0
1658425800,0,2022-07-21 17:50:00,263.98001,263.984985,263.420013,263.420013,93340.0
1658426100,0,2022-07-21 17:55:00,263.390014,263.829986,263.299987,263.799987,175426.0
1658426400,0,2022-07-21 18:00:00,263.821807,264.0,263.674987,263.859985,88437.0
1658426700,0,2022-07-21 18:05:00,263.839996,264.204986,263.700012,264.100006,105677.0
1658427000,0,2022-07-21 18:10:00,264.100494,264.290008,264.089996,264.200012,116524.0
1658427300,0,2022-07-21 18:15:00,264.195007,264.369995,263.98001,264.24179,100525.0
1658427600,0,2022-07-21 18:20:00,264.252014,264.356689,263.809997,263.891815,119877.0
1658427900,0,2022-07-21 18:25:00,263.859985,264.093414,263.670013,263.887207,164007.0
1658428200,0,2022-07-21 18:30:00,263.839996,263.880004,263.559997,263.610107,82384.0
1658428500,0,2022-07-21 18:35:00,263.649993,263.98001,263.5,263.98001,114063.0
1658428800,0,2022-07-21 18:40:00,263.954986,264.0,263.309997,263.470001,105708.0
1658429100,0,2022-07-21 18:45:00,263.5,263.73001,263.36499,263.679107,79752.0
1658429400,0,2022-07-21 18:50:00,263.700012,263.915008,263.589996,263.749908,136615.0
1658429700,0,2022-07-21 18:55:00,263.75,264.031707,263.690002,263.769989,151835.0
1658430000,0,2022-07-21 19:00:00,263.709991,263.970001,263.549987,263.950012,126632.0
1658430300,0,2022-07-21 19:05:00,263.929992,264.579498,263.859985,264.540008,212206.0
1658430600,0,2022-07-21 19:10:00,264.529998,264.579986,264.019989,264.179992,184437.0
1658430900,0,2022-07-21 19:15:00,264.160003,264.160003,263.519989,263.910003,233619.0
1658431200,0,2022-07-21 19:20:00,263.890014,264.029998,263.649993,263.850006,149185.0
1658431500,0,2022-07-21 19:25:00,263.908905,264.220001,263.890014,264.091003,187177.0
1658431800,0,2022-07-21 19:30:00,264.049987,264.429992,264.029998,264.174987,149600.0
1658432100,0,2022-07-21 19:35:00,264.190002,264.440002,263.880004,264.010009,208199.0
1658432400,0,2022-07-21 19:40:00,264.010986,264.259613,263.959991,264.154602,153658.0
1658432700,0,2022-07-21 19:45:00,264.119995,264.339996,263.98001,264.065002,175535.0
1658433000,0,2022-07-21 19:50:00,264.100006,264.619995,264.100006,264.399993,386677.0
1658433300,0,2022-07-21 19:55:00,264.399993,264.890014,264.290008,264.869995,822840.0
1658496600,0,2022-07-22 13:30:00,265.23999,265.329986,262.440002,263.045013,1470861.0
1658496900,0,2022-07-22 13:35:00,263.0,264.0,263.0,263.790008,693184.0
1658497200,0,2022-07-22 13:40:00,264.0,264.0,263.089996,263.200012,354343.0
1658497500,0,2022-07-22 13:45:00,263.0,264.0,262.950012,263.980407,766189.0
1658497800,0,2022-07-22 13:50:00,264.0,265.140014,263.589996,263.859985,883268.0
1658498100,0,2022-07-22 13:55:00,264.0,264.0,263.140014,263.220001,309380.0
1658498400,0,2022-07-22 14:00:00,263.209991,263.339996,262.220001,262.309997,386429.0
1658498700,0,2022-07-22 14:05:00,262.325012,262.459991,261.899993,262.220001,422219.0
1658499000,0,2022-07-22 14:10:00,262.23999,263.649993,262.179992,263.440002,232247.0
1658499300,0,2022-07-22 14:15:00,263.420104,263.920013,263.309997,263.674987,256776.0
1658499600,0,2022-07-22 14:20:00,263.660003,263.670013,263.049987,263.260009,216088.0
1658499900,0,2022-07-22 14:25:00,263.299987,263.545013,262.73999,263.259887,237419.0
1658500200,0,2022-07-22 14:30:00,263.25,263.630004,262.559997,262.559997,253704.0
1658500500,0,2022-07-22 14:35:00,262.579986,262.825012,262.260009,262.470092,219488.0
1658500800,0,2022-07-22 14:40:00,262.470001,263.065307,262.380004,262.404998,158721.0
1658501100,0,2022-07-22 14:45:00,262.380004,262.519989,261.964996,262.299987,215441.0
1658501400,0,2022-07-22 14:50:00,262.299987,263.160003,262.11499,263.054992,243877.0
1658501700,0,2022-07-22 14:55:00,263.024993,263.149993,262.549987,262.619995,189681.0
1658502000,0,2022-07-22 15:00:00,262.619995,262.700012,261.760009,261.801605,187549.0
1658502300,0,2022-07-22 15:05:00,261.807495,262.341613,261.640014,262.175994,198138.0
1658502600,0,2022-07-22 15:10:00,262.149993,262.420013,261.98001,262.089996,141098.0
1658502900,0,2022-07-22 15:15:00,262.079986,262.290008,261.765014,261.869995,143003.0
1658503200,0,2022-07-22 15:20:00,262.190002,262.190002,260.970001,261.019989,267578.0
1658503500,0,2022-07-22 15:25:00,261.019989,261.299987,260.910003,260.920501,168244.0
1658503800,0,2022-07-22 15:30:00,260.933105,261.149993,260.321105,260.452514,223093.0
1658504100,0,2022-07-22 15:35:00,260.459991,260.459991,259.660003,259.940002,276676.0
1658504400,0,2022-07-22 15:40:00,259.929992,260.540008,259.899993,260.420013,186172.0
1658504700,0,2022-07-22 15:45:00,260.434112,260.690002,260.220001,260.630004,197378.0
1658505000,0,2022-07-22 15:50:00,260.630004,260.98001,260.410003,260.950103,135819.0
1658505300,0,2022-07-22 15:55:00,260.950012,260.959991,260.570098,260.829986,154730.0
1658505600,0,2022-07-22 16:00:00,260.809997,261.129913,260.48999,260.660003,104503.0
1658505900,0,2022-07-22 16:05:00,260.640014,260.73999,260.330993,260.350006,177325.0
1658506200,0,2022-07-22 16:10:00,260.320007,260.320007,259.359985,259.510009,274676.0
1658506500,0,2022-07-22 16:15:00,259.540008,260.089996,259.535003,259.875,168334.0
1658506800,0,2022-07-22 16:20:00,259.880004,260.049987,259.760009,259.920013,156613.0
1658507100,0,2022-07-22 16:25:00,259.950012,260.549987,259.915008,260.359985,208849.0
1658507400,0,2022-07-22 16:30:00,260.399993,260.880004,260.299987,260.839996,161989.0
1658507700,0,2022-07-22 16:35:00,260.809997,260.839996,260.390014,260.542999,103411.0
1658508000,0,2022-07-22 16:40:00,260.558288,260.809997,260.290008,260.31311,94017.0
1658508300,0,2022-07-22 16:45:00,260.290008,260.839996,260.269989,260.412902,118394.0
1658508600,0,2022-07-22 16:50:00,260.390014,260.799987,260.369995,260.570007,64347.0
1658508900,0,2022-07-22 16:55:00,260.559997,260.633789,260.075012,260.429992,81420.0
1658509200,0,2022-07-22 17:00:00,260.404998,260.410003,259.98999,260.049987,111152.0
1658509500,0,2022-07-22 17:05:00,260.059997,260.429992,260.049987,260.399688,119608.0
1658509800,0,2022-07-22 17:10:00,260.369995,260.399993,260.072814,260.084991,91632.0
1658510100,0,2022-07-22 17:15:00,260.100006,260.209991,259.839996,259.859985,98632.0
1658510400,0,2022-07-22 17:20:00,259.85501,260.079986,259.783386,259.783386,73458.0
1658510700,0,2022-07-22 17:25:00,259.779998,259.915802,259.640106,259.670013,142575.0
1658511000,0,2022-07-22 17:30:00,259.649993,259.649993,259.299987,259.329589,141829.0
1658511300,0,2022-07-22 17:35:00,259.333496,259.690002,259.070007,259.659393,170099.0
1658511600,0,2022-07-22 17:40:00,259.660003,259.769989,259.420013,259.709991,102243.0
1658511900,0,2022-07-22 17:45:00,259.700012,260.0,259.660003,259.73999,98485.0
1658512200,0,2022-07-22 17:50:00,259.73001,259.804992,259.519989,259.660003,61656.0
1658512500,0,2022-07-22 17:55:00,259.660003,260.0,259.660003,259.890106,84549.0
1658512800,0,2022-07-22 18:00:00,259.920013,260.0,259.309997,259.320007,96514.0
1658513100,0,2022-07-22 18:05:00,259.339996,259.630004,259.299987,259.300109,71745.0
1658513400,0,2022-07-22 18:10:00,259.317108,259.350006,259.160003,259.309997,88723.0
1658513700,0,2022-07-22 18:15:00,259.320007,259.779998,259.320007,259.760009,91642.0
1658514000,0,2022-07-22 18:20:00,259.779998,259.829986,259.619995,259.660003,69725.0
1658514300,0,2022-07-22 18:25:00,259.679992,259.765197,259.445007,259.575012,100718.0
1658514600,0,2022-07-22 18:30:00,259.531402,259.769989,259.190002,259.630004,150060.0
1658514900,0,2022-07-22 18:35:00,259.640014,259.760009,259.299987,259.440002,104117.0
1658515200,0,2022-07-22 18:40:00,259.459991,259.459991,259.220001,259.299987,81384.0
1658515500,0,2022-07-22 18:45:00,259.320007,259.5,259.309997,259.48001,136523.0
1658515800,0,2022-07-22 18:50:00,259.450012,259.850006,259.329986,259.769989,111020.0
1658516100,0,2022-07-22 18:55:00,259.795013,260.299987,259.779998,259.994995,204153.0
1658516400,0,2022-07-22 19:00:00,259.98001,260.089996,259.790008,260.039886,112979.0
1658516700,0,2022-07-22 19:05:00,260.010009,260.089996,259.510009,259.7005,138429.0
1658517000,0,2022-07-22 19:10:00,259.709991,260.600006,259.649993,260.600006,157468.0
1658517300,0,2022-07-22 19:15:00,260.595001,260.595001,260.295013,260.309906,179259.0
1658517600,0,2022-07-22 19:20:00,260.304992,260.929992,260.299987,260.850006,203566.0
1658517900,0,2022-07-22 19:25:00,260.839996,260.899688,260.510009,260.855499,179761.0
1658518200,0,2022-07-22 19:30:00,260.869995,260.910003,260.290008,260.320007,188921.0
1658518500,0,2022-07-22 19:35:00,260.304504,260.450012,260.170013,260.23999,227619.0
1658518800,0,2022-07-22 19:40:00,260.23999,260.600006,260.019989,260.035003,227932.0
1658519100,0,2022-07-22 19:45:00,260.019989,260.429992,259.670013,260.020111,400913.0
1658519400,0,2022-07-22 19:50:00,260.070007,260.470001,259.320007,259.73999,583878.0
1658519700,0,2022-07-22 19:55:00,259.73001,260.459991,259.644989,260.459991,1266964.0
1658755800,0,2022-07-25 13:30:00,260.994995,261.5,260.380004,261.019989,837223.0
1658756100,0,2022-07-25 13:35:00,260.25,260.25,259.148101,259.179595,441907.0
1658756400,0,2022-07-25 13:40:00,259.0,259.399993,258.618408,258.618408,555580.0
1658756700,0,2022-07-25 13:45:00,258.25,258.399993,257.890014,257.929992,618304.0
1658757000,0,2022-07-25 13:50:00,258.0,258.179992,257.149993,257.549987,468149.0
1658757300,0,2022-07-25 13:55:00,257.5,258.510009,257.380004,258.109985,366787.0
1658757600,0,2022-07-25 14:00:00,258.149993,259.079986,258.0,258.390014,319759.0
1658757900,0,2022-07-25 14:05:00,258.420013,258.929992,258.053985,258.73999,211285.0
1658758200,0,2022-07-25 14:10:00,258.725006,259.139587,258.320892,258.350006,274681.0
1658758500,0,2022-07-25 14:15:00,258.34201,258.3992,257.519989,257.538696,224617.0
1658758800,0,2022-07-25 14:20:00,257.549987,258.070495,257.470001,257.581695,223221.0
1658759100,0,2022-07-25 14:25:00,257.609985,257.83551,256.809997,257.684997,391850.0
1658759400,0,2022-07-25 14:30:00,257.635009,257.98001,257.309997,257.48999,145458.0
1658759700,0,2022-07-25 14:35:00,257.470001,257.660003,257.260009,257.600006,195750.0
1658760000,0,2022-07-25 14:40:00,257.570007,258.299987,257.359985,258.209991,240858.0
1658760300,0,2022-07-25 14:45:00,258.209991,258.443603,258.072601,258.339996,178228.0
1658760600,0,2022-07-25 14:50:00,258.339996,258.700012,258.23001,258.510009,173147.0
1658760900,0,2022-07-25 14:55:00,258.524993,259.190185,258.410003,258.880004,204292.0
1658761200,0,2022-07-25 15:00:00,258.880004,259.100006,258.703308,258.869995,180649.0
1658761500,0,2022-07-25 15:05:00,258.885009,259.109985,258.529998,258.910003,132594.0
1658761800,0,2022-07-25 15:10:00,258.890014,259.0,258.010009,258.119995,148825.0
1658762100,0,2022-07-25 15:15:00,258.109985,258.309997,257.899993,258.179992,147582.0
1658762400,0,2022-07-25 15:20:00,258.200012,258.589996,258.200012,258.420013,113961.0
1658762700,0,2022-07-25 15:25:00,258.429992,258.970001,258.299987,258.920013,111184.0
1658763000,0,2022-07-25 15:30:00,258.98999,259.570007,258.859985,259.440002,220159.0
1658763300,0,2022-07-25 15:35:00,259.48999,259.619995,259.109985,259.25,155390.0
1658763600,0,2022-07-25 15:40:00,259.269989,259.390014,258.934997,259.25,153840.0
1658763900,0,2022-07-25 15:45:00,259.225006,259.709991,259.190002,259.260009,178689.0
1658764200,0,2022-07-25 15:50:00,259.25,259.25,258.829986,259.149993,169554.0
1658764500,0,2022-07-25 15:55:00,259.130004,259.399993,258.920196,259.200012,171494.0
1658764800,0,2022-07-25 16:00:00,259.190002,259.419891,258.75,259.380004,155377.0
1658765100,0,2022-07-25 16:05:00,259.383789,259.383789,258.890014,258.910003,113701.0
1658765400,0,2022-07-25 16:10:00,258.899993,258.98999,258.320007,258.440002,175648.0
1658765700,0,2022-07-25 16:15:00,258.450012,258.600006,258.140106,258.502288,143002.0
1658766000,0,2022-07-25 16:20:00,258.494995,258.600006,258.289794,258.5,101797.0
1658766300,0,2022-07-25 16:25:00,258.5,258.549987,258.350006,258.48001,65712.0
1658766600,0,2022-07-25 16:30:00,258.502807,259.019989,258.48001,259.010009,118597.0
1658766900,0,2022-07-25 16:35:00,259.018005,259.150512,258.959991,259.010009,81882.0
1658767200,0,2022-07-25 16:40:00,259.01419,259.450012,259.01419,259.243408,109939.0
1658767500,0,2022-07-25 16:45:00,259.2471,259.630004,259.2471,259.554992,106030.0
1658767800,0,2022-07-25 16:50:00,259.549987,259.563903,259.114105,259.25,78924.0
1658768100,0,2022-07-25 16:55:00,259.23001,259.339996,259.019989,259.045013,62424.0
1658768400,0,2022-07-25 17:00:00,259.071014,259.515014,259.071014,259.369995,90641.0
1658768700,0,2022-07-25 17:05:00,259.380004,259.599914,259.109985,259.57901,90939.0
1658769000,0,2022-07-25 17:10:00,259.579986,259.690002,259.25,259.390014,99122.0
1658769300,0,2022-07-25 17:15:00,259.36499,259.559997,259.209991,259.459991,106417.0
1658769600,0,2022-07-25 17:20:00,259.455688,259.660003,259.399993,259.529998,118312.0
1658769900,0,2022-07-25 17:25:00,259.559997,259.630004,259.170013,259.220001,91774.0
1658770200,0,2022-07-25 17:30:00,259.195007,259.429992,259.075012,259.309997,97400.0
1658770500,0,2022-07-25 17:35:00,259.290008,259.290008,258.609985,258.670013,108050.0
1658770800,0,2022-07-25 17:40:00,258.674804,258.920013,258.61499,258.850006,80278.0
1658771100,0,2022-07-25 17:45:00,258.839996,258.890014,258.5,258.630004,140707.0
1658771400,0,2022-07-25 17:50:00,258.644989,258.679992,258.399993,258.429992,103924.0
1658771700,0,2022-07-25 17:55:00,258.394989,258.445404,258.23001,258.23001,104999.0
1658772000,0,2022-07-25 18:00:00,258.23999,258.23999,257.98001,257.98999,92998.0
1658772300,0,2022-07-25 18:05:00,258.010009,258.390014,257.915008,258.0,112849.0
1658772600,0,2022-07-25 18:10:00,258.010009,258.23999,258.010009,258.179992,81783.0
1658772900,0,2022-07-25 18:15:00,258.170013,258.220001,257.922698,257.959991,116043.0
1658773200,0,2022-07-25 18:20:00,257.950012,258.119995,257.850006,258.019989,170677.0
1658773500,0,2022-07-25 18:25:00,257.98999,258.089996,257.73999,257.849914,148544.0
1658773800,0,2022-07-25 18:30:00,257.820007,257.960113,257.630004,257.92041,127953.0
1658774100,0,2022-07-25 18:35:00,257.910003,258.130004,257.779998,257.899993,108178.0
1658774400,0,2022-07-25 18:40:00,257.953796,258.200012,257.929992,258.149993,142149.0
1658774700,0,2022-07-25 18:45:00,258.160003,258.170013,257.589996,257.670288,107627.0
1658775000,0,2022-07-25 18:50:00,257.670013,257.847412,257.549987,257.570007,96831.0
1658775300,0,2022-07-25 18:55:00,257.589996,257.799987,257.28009,257.470001,129794.0
1658775600,0,2022-07-25 19:00:00,257.459991,257.660003,257.149993,257.23999,166899.0
1658775900,0,2022-07-25 19:05:00,257.23001,257.350006,257.0,257.179992,178542.0
1658776200,0,2022-07-25 19:10:00,257.200012,257.350006,256.98999,257.070007,215017.0
1658776500,0,2022-07-25 19:15:00,257.079986,257.299987,256.880004,257.170013,228521.0
1658776800,0,2022-07-25 19:20:00,257.165008,257.5,257.089996,257.475891,235065.0
1658777100,0,2022-07-25 19:25:00,257.5,257.660003,257.23999,257.255004,160037.0
1658777400,0,2022-07-25 19:30:00,257.269989,257.510009,257.055603,257.090789,245589.0
1658777700,0,2022-07-25 19:35:00,257.109985,257.69989,257.100006,257.644989,206692.0
1658778000,0,2022-07-25 19:40:00,257.630004,257.850006,257.511596,257.760009,284011.0
1658778300,0,2022-07-25 19:45:00,257.75,257.950012,257.700012,257.790008,297440.0
1658778600,0,2022-07-25 19:50:00,257.820007,258.850006,257.600006,258.73999,536701.0
1658778900,0,2022-07-25 19:55:00,258.73001,259.119995,258.549987,258.829986,752327.0
1658842200,0,2022-07-26 13:30:00,258.75,259.100006,255.800003,255.869995,1463198.0
1658842500,0,2022-07-26 13:35:00,255.0,255.050003,254.152099,254.680603,1005680.0
1658842800,0,2022-07-26 13:40:00,255.0,255.059997,254.25,254.5,474460.0
1658843100,0,2022-07-26 13:45:00,254.25,254.889999,254.0,254.501403,512816.0
1658843400,0,2022-07-26 13:50:00,254.5,255.080001,254.429992,254.945007,393285.0
1658843700,0,2022-07-26 13:55:00,254.625,255.830001,254.559997,255.660003,364974.0
1658844000,0,2022-07-26 14:00:00,255.600006,255.960006,254.889999,255.670898,336449.0
1658844300,0,2022-07-26 14:05:00,255.690002,255.773406,255.020004,255.289993,182258.0
1658844600,0,2022-07-26 14:10:00,255.320007,255.570007,254.399993,254.554992,268556.0
1658844900,0,2022-07-26 14:15:00,254.520004,254.630004,253.789993,254.009994,307605.0
1658845200,0,2022-07-26 14:20:00,254.029998,254.345001,253.699996,254.115005,234151.0
1658845500,0,2022-07-26 14:25:00,254.11,254.2294,253.830001,254.020004,279377.0
1658845800,0,2022-07-26 14:30:00,254.029998,254.029998,253.429992,253.5,406464.0
1658846100,0,2022-07-26 14:35:00,253.520004,253.720001,253.309997,253.429992,278430.0
1658846400,0,2022-07-26 14:40:00,253.410003,253.630004,253.11,253.210006,273319.0
1658846700,0,2022-07-26 14:45:00,253.220001,253.279998,252.880004,252.970001,320365.0
1658847000,0,2022-07-26 14:50:00,252.949996,253.270004,252.869995,253.179992,365457.0
1658847300,0,2022-07-26 14:55:00,253.176895,253.729995,253.029998,253.630004,321574.0
1658847600,0,2022-07-26 15:00:00,253.639999,253.823806,253.149993,253.149993,275547.0
1658847900,0,2022-07-26 15:05:00,253.149993,253.449996,252.869995,253.330001,228595.0
1658848200,0,2022-07-26 15:10:00,253.330001,253.550003,253.139999,253.479995,225786.0
1658848500,0,2022-07-26 15:15:00,253.479995,253.660003,253.300003,253.300003,178321.0
1658848800,0,2022-07-26 15:20:00,253.300003,253.330001,252.779998,252.800003,238057.0
1658849100,0,2022-07-26 15:25:00,252.789993,252.820007,252.220001,252.529998,334895.0
1658849400,0,2022-07-26 15:30:00,252.520004,252.61,252.160003,252.520004,292704.0
1658849700,0,2022-07-26 15:35:00,252.539901,252.600006,251.908096,251.949996,371252.0
1658850000,0,2022-07-26 15:40:00,251.970001,252.020004,251.630004,251.795196,401017.0
1658850300,0,2022-07-26 15:45:00,251.789993,251.949996,251.619995,251.639999,225858.0
1658850600,0,2022-07-26 15:50:00,251.634994,251.850006,250.949996,250.990005,347945.0
1658850900,0,2022-07-26 15:55:00,251.009994,251.139999,250.649993,251.029998,431148.0
1658851200,0,2022-07-26 16:00:00,251.020004,251.486206,251.0,251.389999,326879.0
1658851500,0,2022-07-26 16:05:00,251.369995,251.520004,251.260498,251.303802,285001.0
1658851800,0,2022-07-26 16:10:00,251.309997,251.330001,250.384994,250.464996,586995.0
1658852100,0,2022-07-26 16:15:00,250.490005,250.595001,250.169998,250.179992,488911.0
1658852400,0,2022-07-26 16:20:00,250.190002,250.479995,249.899993,250.419998,609537.0
1658852700,0,2022-07-26 16:25:00,250.410003,250.639999,250.237197,250.462905,256179.0
1658853000,0,2022-07-26 16:30:00,250.460098,250.679992,250.11,250.664993,344955.0
1658853300,0,2022-07-26 16:35:00,250.664993,250.800003,250.310104,250.429992,278539.0
1658853600,0,2022-07-26 16:40:00,250.429992,250.440002,250.0,250.104995,280235.0
1658853900,0,2022-07-26 16:45:00,250.070007,250.330001,249.929992,250.130004,256528.0
1658854200,0,2022-07-26 16:50:00,250.139007,250.410003,250.100006,250.303207,217723.0
1658854500,0,2022-07-26 16:55:00,250.320007,250.559997,250.261703,250.261703,239374.0
1658854800,0,2022-07-26 17:00:00,250.260101,250.779998,250.142807,250.710006,236042.0
1658855100,0,2022-07-26 17:05:00,250.710205,250.789993,250.25,250.699996,249836.0
1658855400,0,2022-07-26 17:10:00,250.695007,250.929992,250.630004,250.729995,289389.0
1658855700,0,2022-07-26 17:15:00,250.729995,250.75,250.270004,250.342498,189443.0
1658856000,0,2022-07-26 17:20:00,250.330001,250.899993,250.330001,250.75,180505.0
1658856300,0,2022-07-26 17:25:00,250.742004,251.279998,250.619995,251.115005,256546.0
1658856600,0,2022-07-26 17:30:00,251.119995,251.369995,250.660293,250.710006,202439.0
1658856900,0,2022-07-26 17:35:00,250.715805,250.830001,250.279998,250.362594,232862.0
1658857200,0,2022-07-26 17:40:00,250.350097,250.639999,250.289993,250.580001,141439.0
1658857500,0,2022-07-26 17:45:00,250.580001,250.600006,250.070007,250.160003,240920.0
1658857800,0,2022-07-26 17:50:00,250.169998,250.359893,250.0,250.244995,182808.0
1658858100,0,2022-07-26 17:55:00,250.259002,250.429992,250.110305,250.139999,141949.0
1658858400,0,2022-07-26 18:00:00,250.149993,250.970001,250.145004,250.934997,245666.0
1658858700,0,2022-07-26 18:05:00,250.919998,251.462493,250.850006,250.899993,530029.0
1658859000,0,2022-07-26 18:10:00,250.919998,251.089996,250.555404,250.580001,348468.0
1658859300,0,2022-07-26 18:15:00,250.565002,250.655197,250.039993,250.199996,299627.0
1658859600,0,2022-07-26 18:20:00,250.179992,250.439895,250.139999,250.369995,205707.0
1658859900,0,2022-07-26 18:25:00,250.375,250.401306,249.929992,250.002899,236083.0
1658860200,0,2022-07-26 18:30:00,250.0,250.059997,249.809997,249.979995,268363.0
1658860500,0,2022-07-26 18:35:00,249.979995,250.179992,249.690002,249.75,288570.0
1658860800,0,2022-07-26 18:40:00,249.779998,250.089996,249.740203,250.029998,216693.0
1658861100,0,2022-07-26 18:45:00,250.020004,250.195007,250.0,250.020004,177568.0
1658861400,0,2022-07-26 18:50:00,250.0,250.190002,249.86,250.11,234707.0
1658861700,0,2022-07-26 18:55:00,250.089996,250.330001,249.910003,250.289993,279665.0
1658862000,0,2022-07-26 19:00:00,250.279998,250.589996,249.570007,249.630004,461784.0
1658862300,0,2022-07-26 19:05:00,249.660003,250.240005,249.630004,250.171905,339079.0
1658862600,0,2022-07-26 19:10:00,250.169998,250.460006,249.990005,250.169998,390836.0
1658862900,0,2022-07-26 19:15:00,250.160003,250.410003,250.009994,250.410003,393342.0
1658863200,0,2022-07-26 19:20:00,250.410003,250.699996,250.240005,250.685897,391487.0
1658863500,0,2022-07-26 19:25:00,250.699996,250.740005,250.435501,250.720001,336341.0
1658863800,0,2022-07-26 19:30:00,250.740005,251.130004,250.679992,250.929992,399364.0
1658864100,0,2022-07-26 19:35:00,250.949996,251.389999,250.759994,251.369995,502173.0
1658864400,0,2022-07-26 19:40:00,251.369995,251.698303,251.289993,251.440002,565598.0
1658864700,0,2022-07-26 19:45:00,251.440002,251.490005,250.649993,250.720001,760682.0
1658865000,0,2022-07-26 19:50:00,250.729995,252.050003,250.679992,252.029998,1007227.0
1658865300,0,2022-07-26 19:55:00,252.050003,252.337203,251.169998,251.899993,1527072.0
1658928600,0,2022-07-27 13:30:00,261.160003,262.36499,258.850006,262.36499,3850708.0
1658928900,0,2022-07-27 13:35:00,262.625,264.299987,262.440002,263.734985,1783987.0
1658929200,0,2022-07-27 13:40:00,264.0,264.779998,263.875,264.609985,1313299.0
1658929500,0,2022-07-27 13:45:00,264.75,264.98999,263.680114,264.25,1121784.0
1658929800,0,2022-07-27 13:50:00,264.0,264.445007,262.910003,263.024993,917096.0
1658930100,0,2022-07-27 13:55:00,263.0,263.970001,262.700592,263.660003,836924.0
1658930400,0,2022-07-27 14:00:00,263.690002,263.98001,262.829986,263.469909,646690.0
1658930700,0,2022-07-27 14:05:00,263.440002,263.899993,263.170013,263.589996,602870.0
1658931000,0,2022-07-27 14:10:00,263.589996,264.660003,263.565002,264.582092,629235.0
1658931300,0,2022-07-27 14:15:00,264.579986,264.929992,264.246612,264.415008,423285.0
1658931600,0,2022-07-27 14:20:00,264.410003,264.899993,263.23999,263.570007,583388.0
1658931900,0,2022-07-27 14:25:00,263.570007,263.700012,263.089996,263.5,435016.0
1658932200,0,2022-07-27 14:30:00,263.5,263.73001,263.049987,263.167205,720990.0
1658932500,0,2022-07-27 14:35:00,263.149993,263.619903,263.059997,263.274993,379434.0
1658932800,0,2022-07-27 14:40:00,263.275787,263.450012,262.630004,262.880004,420166.0
1658933100,0,2022-07-27 14:45:00,262.859985,262.940002,262.649993,262.880004,305020.0
1658933400,0,2022-07-27 14:50:00,262.875793,263.440002,262.829986,263.209991,348904.0
1658933700,0,2022-07-27 14:55:00,263.209991,263.410003,263.059997,263.220001,312733.0
1658934000,0,2022-07-27 15:00:00,263.200012,264.269897,262.950012,263.608886,420450.0
1658934300,0,2022-07-27 15:05:00,263.630004,264.019989,263.339996,263.618713,292423.0
1658934600,0,2022-07-27 15:10:00,263.619995,264.369995,263.600006,264.333312,345532.0
1658934900,0,2022-07-27 15:15:00,264.350006,264.870391,264.267791,264.267791,481570.0
1658935200,0,2022-07-27 15:20:00,264.290008,264.44989,263.589996,263.589996,312523.0
1658935500,0,2022-07-27 15:25:00,263.570098,263.690002,263.160003,263.48999,332893.0
1658935800,0,2022-07-27 15:30:00,263.48001,263.970001,263.450012,263.929992,239990.0
1658936100,0,2022-07-27 15:35:00,263.937408,264.220001,263.850006,263.920013,312185.0
1658936400,0,2022-07-27 15:40:00,263.911407,264.119995,263.73001,263.755004,194012.0
1658936700,0,2022-07-27 15:45:00,263.779998,264.100006,263.73001,263.910003,393224.0
1658937000,0,2022-07-27 15:50:00,263.940002,264.189697,263.809997,264.179992,194012.0
1658937300,0,2022-07-27 15:55:00,264.200012,264.73999,264.190002,264.339996,339774.0
1658937600,0,2022-07-27 16:00:00,264.339996,264.850006,264.265014,264.804992,299994.0
1658937900,0,2022-07-27 16:05:00,264.809997,265.179992,264.760009,264.925506,739697.0
1658938200,0,2022-07-27 16:10:00,264.920013,265.5,264.650085,265.429992,424356.0
1658938500,0,2022-07-27 16:15:00,265.450012,265.549987,265.010009,265.184997,305646.0
1658938800,0,2022-07-27 16:20:00,265.170013,265.269989,264.860107,265.25,183913.0
1658939100,0,2022-07-27 16:25:00,265.23001,265.459991,264.914001,264.949493,215242.0
1658939400,0,2022-07-27 16:30:00,264.940002,265.069885,264.575012,264.629089,274710.0
1658939700,0,2022-07-27 16:35:00,264.612213,264.769989,264.119995,264.170013,235612.0
1658940000,0,2022-07-27 16:40:00,264.146087,264.415588,263.950012,264.059997,212913.0
1658940300,0,2022-07-27 16:45:00,264.045013,264.089996,263.559997,263.839996,245198.0
1658940600,0,2022-07-27 16:50:00,263.849914,264.070007,263.760009,263.880004,154776.0
1658940900,0,2022-07-27 16:55:00,263.880004,263.950012,263.709991,263.869995,165067.0
1658941200,0,2022-07-27 17:00:00,263.859985,264.0,263.720001,263.97409,193576.0
1658941500,0,2022-07-27 17:05:00,263.959991,263.959991,263.73001,263.950012,130188.0
1658941800,0,2022-07-27 17:10:00,263.950103,264.339996,263.899993,264.220001,171673.0
1658942100,0,2022-07-27 17:15:00,264.23999,264.299987,264.019989,264.109985,113912.0
1658942400,0,2022-07-27 17:20:00,264.100006,264.299987,264.094085,264.170013,107324.0
1658942700,0,2022-07-27 17:25:00,264.190002,264.279998,263.899993,264.079986,156037.0
1658943000,0,2022-07-27 17:30:00,264.089996,264.399993,263.984985,264.350006,155730.0
1658943300,0,2022-07-27 17:35:00,264.350006,264.48001,264.100006,264.170013,142901.0
1658943600,0,2022-07-27 17:40:00,264.179992,264.23999,263.790008,263.850006,160146.0
1658943900,0,2022-07-27 17:45:00,263.850006,264.350006,263.73001,264.170013,231469.0
1658944200,0,2022-07-27 17:50:00,264.1651,264.390014,263.98999,264.380004,215001.0
1658944500,0,2022-07-27 17:55:00,264.380004,264.459991,263.910003,264.179992,247455.0
1658944800,0,2022-07-27 18:00:00,264.220001,265.160003,263.899993,264.984985,514825.0
1658945100,0,2022-07-27 18:05:00,264.964996,264.964996,263.940002,264.190093,399763.0
1658945400,0,2022-07-27 18:10:00,264.260009,264.98001,264.220001,264.700012,266300.0
1658945700,0,2022-07-27 18:15:00,264.690002,265.065002,264.670013,264.920013,260589.0
1658946000,0,2022-07-27 18:20:00,264.910003,265.140014,264.649993,264.753387,231179.0
1658946300,0,2022-07-27 18:25:00,264.73999,265.510009,264.73999,265.314086,281289.0
1658946600,0,2022-07-27 18:30:00,265.339996,265.48001,264.420013,264.609985,333752.0
1658946900,0,2022-07-27 18:35:00,264.628509,266.535003,264.628509,266.470001,806792.0
1658947200,0,2022-07-27 18:40:00,266.5,268.609985,266.5,268.609985,911214.0
1658947500,0,2022-07-27 18:45:00,268.630004,268.950012,268.089996,268.339996,676826.0
1658947800,0,2022-07-27 18:50:00,268.339996,269.130004,267.899993,268.734985,666366.0
1658948100,0,2022-07-27 18:55:00,268.744995,269.019989,267.540008,267.929992,577441.0
1658948400,0,2022-07-27 19:00:00,267.959411,268.769989,267.570007,268.73999,402902.0
1658948700,0,2022-07-27 19:05:00,268.73999,269.149993,268.390014,268.809997,703155.0
1658949000,0,2022-07-27 19:10:00,268.820007,269.149993,268.329986,268.470001,511815.0
1658949300,0,2022-07-27 19:15:00,268.459991,268.929992,267.950012,268.195007,467804.0
1658949600,0,2022-07-27 19:20:00,268.209991,269.049987,267.859985,268.859985,474622.0
1658949900,0,2022-07-27 19:25:00,268.859985,269.459991,268.776,269.410003,690948.0
1658950200,0,2022-07-27 19:30:00,269.410003,269.559997,269.079986,269.200012,481845.0
1658950500,0,2022-07-27 19:35:00,269.200012,269.209991,268.244995,268.568511,558024.0
1658950800,0,2022-07-27 19:40:00,268.559997,269.270996,268.510009,269.045013,572983.0
1658951100,0,2022-07-27 19:45:00,269.029998,269.799987,268.929992,269.429992,813693.0
1658951400,0,2022-07-27 19:50:00,269.369995,270.049987,268.549987,269.315002,1265343.0
1658951700,0,2022-07-27 19:55:00,269.315002,269.399993,268.440002,268.679992,2000737.0
1659015000,0,2022-07-28 13:30:00,269.75,271.25,269.630096,271.179992,1813270.0
1659015300,0,2022-07-28 13:35:00,271.0,271.088806,269.700012,269.769989,555486.0
1659015600,0,2022-07-28 13:40:00,270.0,270.089996,268.240509,268.367889,527678.0
1659015900,0,2022-07-28 13:45:00,268.429992,269.363098,267.869995,269.363098,455932.0
1659016200,0,2022-07-28 13:50:00,269.5,269.690002,268.260009,268.260009,423004.0
1659016500,0,2022-07-28 13:55:00,268.5,269.779998,268.48001,269.575012,463288.0
1659016800,0,2022-07-28 14:00:00,269.625,270.820007,269.549987,270.73001,505274.0
1659017100,0,2022-07-28 14:05:00,270.747009,271.102905,269.679992,270.25,476547.0
1659017400,0,2022-07-28 14:10:00,270.269989,271.089904,270.060089,270.48999,386038.0
1659017700,0,2022-07-28 14:15:00,270.48001,271.23001,270.399993,270.970001,362431.0
1659018000,0,2022-07-28 14:20:00,270.967193,271.299987,270.429992,271.059997,475712.0
1659018300,0,2022-07-28 14:25:00,271.119995,271.479888,270.630096,270.760009,492807.0
1659018600,0,2022-07-28 14:30:00,270.803894,270.950012,269.954986,270.269989,321455.0
1659018900,0,2022-07-28 14:35:00,270.244995,271.399993,270.244995,271.140014,382445.0
1659019200,0,2022-07-28 14:40:00,271.140014,271.369995,270.540008,270.983612,264483.0
1659019500,0,2022-07-28 14:45:00,270.970001,271.899993,270.859985,271.862213,477400.0
1659019800,0,2022-07-28 14:50:00,271.869995,272.570007,271.459991,272.440002,573422.0
1659020100,0,2022-07-28 14:55:00,272.420013,273.23001,272.25,273.225006,454452.0
1659020400,0,2022-07-28 15:00:00,273.23999,274.369995,273.075012,274.23999,798387.0
1659020700,0,2022-07-28 15:05:00,274.23999,275.0,274.049987,274.529998,827445.0
1659021000,0,2022-07-28 15:10:00,274.529998,274.753814,274.070098,274.704986,539423.0
1659021300,0,2022-07-28 15:15:00,274.720001,275.350006,274.109985,274.25,680257.0
1659021600,0,2022-07-28 15:20:00,274.234985,274.959991,273.619995,274.910003,414657.0
1659021900,0,2022-07-28 15:25:00,274.953186,275.119903,274.760009,275.029998,400452.0
1659022200,0,2022-07-28 15:30:00,275.049987,275.279998,274.399993,274.920013,360658.0
1659022500,0,2022-07-28 15:35:00,274.920013,274.924987,274.410003,274.48001,295648.0
1659022800,0,2022-07-28 15:40:00,274.470001,274.600006,273.829986,274.48001,367214.0
1659023100,0,2022-07-28 15:45:00,274.494995,274.799987,274.059997,274.320007,282367.0
1659023400,0,2022-07-28 15:50:00,274.299987,274.769989,274.25,274.552001,338789.0
1659023700,0,2022-07-28 15:55:00,274.529998,274.579986,274.059997,274.130004,224065.0
1659024000,0,2022-07-28 16:00:00,274.160003,274.695007,274.160003,274.329986,229942.0
1659024300,0,2022-07-28 16:05:00,274.350006,274.363586,273.920013,274.119995,238552.0
1659024600,0,2022-07-28 16:10:00,274.10501,274.260009,273.619995,273.6315,266311.0
1659024900,0,2022-07-28 16:15:00,273.641113,273.890014,273.559997,273.709991,249991.0
1659025200,0,2022-07-28 16:20:00,273.691009,274.25,273.609985,274.190002,245551.0
1659025500,0,2022-07-28 16:25:00,274.220001,274.559997,274.049987,274.459991,184144.0
1659025800,0,2022-07-28 16:30:00,274.459991,274.619995,274.119995,274.3544,175852.0
1659026100,0,2022-07-28 16:35:00,274.369995,274.559906,274.299987,274.484985,143104.0
1659026400,0,2022-07-28 16:40:00,274.5,274.549987,274.290008,274.549987,151726.0
1659026700,0,2022-07-28 16:45:00,274.55841,274.845001,274.510101,274.529998,257077.0
1659027000,0,2022-07-28 16:50:00,274.540008,274.690002,274.269989,274.649993,158148.0
1659027300,0,2022-07-28 16:55:00,274.660003,274.660003,274.059997,274.059997,181884.0
1659027600,0,2022-07-28 17:00:00,274.059997,274.25,273.820007,274.200012,209801.0
1659027900,0,2022-07-28 17:05:00,274.249786,274.609985,274.130004,274.535003,131200.0
1659028200,0,2022-07-28 17:10:00,274.549987,274.959991,274.529998,274.69699,173511.0
1659028500,0,2022-07-28 17:15:00,274.691802,274.790008,274.190002,274.549987,212165.0
1659028800,0,2022-07-28 17:20:00,274.549987,275.379913,274.500091,275.309997,345206.0
1659029100,0,2022-07-28 17:25:00,275.315002,275.98001,275.263397,275.86499,399809.0
1659029400,0,2022-07-28 17:30:00,275.880004,275.910003,275.600006,275.809997,249497.0
1659029700,0,2022-07-28 17:35:00,275.829986,276.299987,275.790008,276.092803,321604.0
1659030000,0,2022-07-28 17:40:00,276.109985,276.789886,276.100006,276.269989,409332.0
1659030300,0,2022-07-28 17:45:00,276.260009,276.720001,276.089996,276.650085,291976.0
1659030600,0,2022-07-28 17:50:00,276.649993,276.880004,276.380004,276.779998,289959.0
1659030900,0,2022-07-28 17:55:00,276.774993,277.093414,276.709991,276.711914,391588.0
1659031200,0,2022-07-28 18:00:00,276.73999,276.845001,276.270111,276.359985,350538.0
1659031500,0,2022-07-28 18:05:00,276.350006,276.350006,275.893188,276.119995,285646.0
1659031800,0,2022-07-28 18:10:00,276.079986,276.329986,275.929992,276.079986,289437.0
1659032100,0,2022-07-28 18:15:00,276.089904,276.679992,276.079986,276.660003,283809.0
1659032400,0,2022-07-28 18:20:00,276.660003,276.759796,276.424987,276.704986,341383.0
1659032700,0,2022-07-28 18:25:00,276.719909,276.880004,276.590087,276.73001,237013.0
1659033000,0,2022-07-28 18:30:00,276.73999,277.040008,276.674987,276.879913,283050.0
1659033300,0,2022-07-28 18:35:00,276.880004,277.069885,276.619995,276.899993,349150.0
1659033600,0,2022-07-28 18:40:00,276.910003,277.269989,276.809997,277.170104,278187.0
1659033900,0,2022-07-28 18:45:00,277.179992,277.309997,277.020111,277.298492,235919.0
1659034200,0,2022-07-28 18:50:00,277.2901,277.390014,276.98999,277.369995,285706.0
1659034500,0,2022-07-28 18:55:00,277.367614,277.409912,276.899993,277.170013,268068.0
1659034800,0,2022-07-28 19:00:00,277.200012,277.540008,277.012512,277.519989,285810.0
1659035100,0,2022-07-28 19:05:00,277.519989,277.839996,277.209991,277.505004,445852.0
1659035400,0,2022-07-28 19:10:00,277.510009,277.575012,277.130096,277.29071,343747.0
1659035700,0,2022-07-28 19:15:00,277.299987,277.462493,276.959991,277.375,296983.0
1659036000,0,2022-07-28 19:20:00,277.390014,277.483306,277.089996,277.25,230436.0
1659036300,0,2022-07-28 19:25:00,277.25,277.469909,276.940002,277.369995,266968.0
1659036600,0,2022-07-28 19:30:00,277.382812,277.450012,277.179992,277.353698,302343.0
1659036900,0,2022-07-28 19:35:00,277.359985,277.429992,276.565002,276.760101,354009.0
1659037200,0,2022-07-28 19:40:00,276.779998,276.820007,276.459991,276.589996,350831.0
1659037500,0,2022-07-28 19:45:00,276.579986,276.970001,276.260009,276.959991,460113.0
1659037800,0,2022-07-28 19:50:00,276.950012,277.170013,276.149993,276.220001,773961.0
1659038100,0,2022-07-28 19:55:00,276.209991,276.600006,275.859985,276.410003,1367405.0
1659101400,0,2022-07-29 13:30:00,277.700012,278.839996,277.179992,277.200012,1806826.0
1659101700,0,2022-07-29 13:35:00,277.23001,277.450012,276.630004,277.075988,527928.0
1659102000,0,2022-07-29 13:40:00,277.059997,278.390014,276.809997,277.790008,578770.0
1659102300,0,2022-07-29 13:45:00,277.829986,278.591491,277.700012,278.299987,486739.0
1659102600,0,2022-07-29 13:50:00,278.320007,278.799987,278.049987,278.774993,467513.0
1659102900,0,2022-07-29 13:55:00,278.790008,279.350006,278.660003,279.295013,512475.0
1659103200,0,2022-07-29 14:00:00,279.295013,279.630004,278.859985,279.429992,540129.0
1659103500,0,2022-07-29 14:05:00,279.399993,279.720001,279.210113,279.309997,598499.0
1659103800,0,2022-07-29 14:10:00,279.295013,279.579986,279.059997,279.2518,321260.0
1659104100,0,2022-07-29 14:15:00,279.290008,279.440002,278.899993,279.260009,318766.0
1659104400,0,2022-07-29 14:20:00,279.265502,280.149993,278.910003,280.144989,583541.0
1659104700,0,2022-07-29 14:25:00,280.140014,280.799987,279.910003,280.799987,533718.0
1659105000,0,2022-07-29 14:30:00,280.769989,281.119995,280.190002,280.23001,619569.0
1659105300,0,2022-07-29 14:35:00,280.209991,280.630004,280.140014,280.440002,347342.0
1659105600,0,2022-07-29 14:40:00,280.440002,280.519989,280.019989,280.309997,370274.0
1659105900,0,2022-07-29 14:45:00,280.320007,280.48999,280.049987,280.23001,305560.0
1659106200,0,2022-07-29 14:50:00,280.249786,280.266906,279.709991,280.130004,340228.0
1659106500,0,2022-07-29 14:55:00,280.130096,280.130096,279.519989,279.644897,554937.0
1659106800,0,2022-07-29 15:00:00,279.649993,279.649993,278.670013,278.670013,418154.0
1659107100,0,2022-07-29 15:05:00,278.670104,278.91751,278.339996,278.640014,363629.0
1659107400,0,2022-07-29 15:10:00,278.640014,278.859985,278.4617,278.760009,325190.0
1659107700,0,2022-07-29 15:15:00,278.769989,278.769989,277.899993,278.429992,406061.0
1659108000,0,2022-07-29 15:20:00,278.410003,278.410003,277.369995,277.450012,337146.0
1659108300,0,2022-07-29 15:25:00,277.459991,277.809997,277.279998,277.459991,421596.0
1659108600,0,2022-07-29 15:30:00,277.420013,278.049987,277.309997,277.875,286064.0
1659108900,0,2022-07-29 15:35:00,277.869995,278.579986,277.850708,278.369995,210606.0
1659109200,0,2022-07-29 15:40:00,278.35501,278.910003,278.170013,278.890014,227247.0
1659109500,0,2022-07-29 15:45:00,278.890014,279.109985,278.700103,278.75,258916.0
1659109800,0,2022-07-29 15:50:00,278.760314,279.19989,278.73001,279.043212,142164.0
1659110100,0,2022-07-29 15:55:00,279.019989,279.369995,278.989105,279.320404,160537.0
1659110400,0,2022-07-29 16:00:00,279.329986,279.369903,278.950012,278.970001,177204.0
1659110700,0,2022-07-29 16:05:00,278.963897,278.98999,278.179992,278.399993,251027.0
1659111000,0,2022-07-29 16:10:00,278.380004,278.920013,278.380004,278.721588,148618.0
1659111300,0,2022-07-29 16:15:00,278.73001,279.339996,278.679992,279.107208,373284.0
1659111600,0,2022-07-29 16:20:00,279.089996,279.23001,278.839996,278.890014,112846.0
1659111900,0,2022-07-29 16:25:00,278.880004,279.269989,278.765014,279.25,143931.0
1659112200,0,2022-07-29 16:30:00,279.250488,279.450012,279.209991,279.209991,173656.0
1659112500,0,2022-07-29 16:35:00,279.209991,279.5,278.885009,279.475799,152232.0
1659112800,0,2022-07-29 16:40:00,279.479888,279.505004,279.209991,279.48001,128919.0
1659113100,0,2022-07-29 16:45:00,279.5,279.809997,279.390014,279.609985,160663.0
1659113400,0,2022-07-29 16:50:00,279.61499,279.98999,279.61499,279.970001,191149.0
1659113700,0,2022-07-29 16:55:00,279.977111,279.977111,279.695007,279.740997,127970.0
1659114000,0,2022-07-29 17:00:00,279.75,279.750396,279.220001,279.290008,195027.0
1659114300,0,2022-07-29 17:05:00,279.2984,279.429992,279.190002,279.429992,104120.0
1659114600,0,2022-07-29 17:10:00,279.420013,279.660003,279.200286,279.640014,162289.0
1659114900,0,2022-07-29 17:15:00,279.649993,279.809997,279.48001,279.540008,179235.0
1659115200,0,2022-07-29 17:20:00,279.567108,279.630004,279.299987,279.369995,99588.0
1659115500,0,2022-07-29 17:25:00,279.359985,279.450012,279.019989,279.160003,159521.0
1659115800,0,2022-07-29 17:30:00,279.179992,279.559997,279.179992,279.329986,124179.0
1659116100,0,2022-07-29 17:35:00,279.279998,279.578796,279.179992,279.510009,104907.0
1659116400,0,2022-07-29 17:40:00,279.519989,279.630004,279.429992,279.510009,126518.0
1659116700,0,2022-07-29 17:45:00,279.5,279.75,279.459991,279.619689,123689.0
1659117000,0,2022-07-29 17:50:00,279.619903,279.920013,279.619903,279.869995,138106.0
1659117300,0,2022-07-29 17:55:00,279.859985,280.070007,279.709991,279.870513,203723.0
1659117600,0,2022-07-29 18:00:00,279.910003,279.959991,279.684997,279.894989,98429.0
1659117900,0,2022-07-29 18:05:00,279.880004,280.239898,279.875,280.212097,152070.0
1659118200,0,2022-07-29 18:10:00,280.209991,280.309997,280.040008,280.109985,198059.0
1659118500,0,2022-07-29 18:15:00,280.100006,280.25,279.959991,280.220001,118515.0
1659118800,0,2022-07-29 18:20:00,280.217895,280.459991,280.190002,280.455413,175417.0
1659119100,0,2022-07-29 18:25:00,280.445007,280.450988,280.23001,280.339996,124178.0
1659119400,0,2022-07-29 18:30:00,280.320007,280.440002,280.23001,280.389709,140218.0
1659119700,0,2022-07-29 18:35:00,280.390014,280.829986,280.330108,280.369995,228882.0
1659120000,0,2022-07-29 18:40:00,280.359985,280.459991,280.119995,280.170013,158368.0
1659120300,0,2022-07-29 18:45:00,280.170013,280.48999,280.149993,280.450012,139655.0
1659120600,0,2022-07-29 18:50:00,280.440002,280.600006,280.359985,280.570007,122102.0
1659120900,0,2022-07-29 18:55:00,280.540008,280.690002,280.390014,280.649993,164108.0
1659121200,0,2022-07-29 19:00:00,280.660003,281.100006,280.579986,281.100006,246905.0
1659121500,0,2022-07-29 19:05:00,281.089996,281.119995,280.630004,280.670013,260310.0
1659121800,0,2022-07-29 19:10:00,280.670013,281.019989,280.609985,280.983306,264995.0
1659122100,0,2022-07-29 19:15:00,280.98999,281.190002,280.869995,281.040008,253969.0
1659122400,0,2022-07-29 19:20:00,281.029998,281.160003,280.899993,281.119995,257405.0
1659122700,0,2022-07-29 19:25:00,281.119995,281.486785,281.062805,281.46051,294149.0
1659123000,0,2022-07-29 19:30:00,281.459991,281.48001,281.149993,281.459991,353281.0
1659123300,0,2022-07-29 19:35:00,281.456909,281.662902,281.380004,281.459991,437321.0
1659123600,0,2022-07-29 19:40:00,281.450012,281.720001,281.200012,281.60501,370121.0
1659123900,0,2022-07-29 19:45:00,281.600006,281.75,281.48999,281.660003,427217.0
1659124200,0,2022-07-29 19:50:00,281.630004,282.0,280.779998,280.940002,1065677.0
1659124500,0,2022-07-29 19:55:00,280.970001,281.089996,280.5,280.75,1614506.0
1659360600,0,2022-08-01 13:30:00,277.820007,278.25,276.743103,277.640014,1236122.0
1659360900,0,2022-08-01 13:35:00,278.0,278.5,277.75,278.290008,505005.0
1659361200,0,2022-08-01 13:40:00,278.5,278.899993,278.23001,278.23999,345137.0
1659361500,0,2022-08-01 13:45:00,278.359985,278.579986,278.265014,278.350006,310118.0
1659361800,0,2022-08-01 13:50:00,278.0,278.964996,277.849914,278.73999,412996.0
1659362100,0,2022-08-01 13:55:00,278.375,279.0,278.375,278.700012,400053.0
1659362400,0,2022-08-01 14:00:00,278.549987,279.410003,278.179992,278.524993,403517.0
1659362700,0,2022-08-01 14:05:00,278.549987,280.079986,278.549987,279.529998,424954.0
1659363000,0,2022-08-01 14:10:00,279.5531,279.940002,279.11499,279.204986,302530.0
1659363300,0,2022-08-01 14:15:00,279.23001,279.269989,278.25,278.269989,277440.0
1659363600,0,2022-08-01 14:20:00,278.269989,278.73001,277.909301,278.622985,253693.0
1659363900,0,2022-08-01 14:25:00,278.600006,278.649993,277.73001,278.049987,235198.0
1659364200,0,2022-08-01 14:30:00,278.070007,278.910003,278.040008,278.760009,190836.0
1659364500,0,2022-08-01 14:35:00,278.73999,279.410003,278.619995,279.358184,215698.0
1659364800,0,2022-08-01 14:40:00,279.350006,279.899993,279.249603,279.630004,231326.0
1659365100,0,2022-08-01 14:45:00,279.626586,280.25,279.48001,280.026397,332112.0
1659365400,0,2022-08-01 14:50:00,280.049987,280.970001,280.0,280.850006,467362.0
1659365700,0,2022-08-01 14:55:00,280.869995,281.209991,280.720001,281.110107,332298.0
1659366000,0,2022-08-01 15:00:00,281.119995,281.279998,280.510009,280.700012,252392.0
1659366300,0,2022-08-01 15:05:00,280.700012,280.813293,280.279998,280.505004,197949.0
1659366600,0,2022-08-01 15:10:00,280.510009,280.829986,280.380004,280.73001,156268.0
1659366900,0,2022-08-01 15:15:00,280.73001,280.73001,279.920013,279.975006,236895.0
1659367200,0,2022-08-01 15:20:00,279.970001,280.75,279.859985,280.700012,168014.0
1659367500,0,2022-08-01 15:25:00,280.704986,280.98999,280.524993,280.890014,139039.0
1659367800,0,2022-08-01 15:30:00,280.920013,280.920013,279.929992,280.070007,157726.0
1659368100,0,2022-08-01 15:35:00,280.081512,280.220001,279.867187,280.106903,106597.0
1659368400,0,2022-08-01 15:40:00,280.079986,280.470001,280.0,280.410003,139353.0
1659368700,0,2022-08-01 15:45:00,280.450012,280.839996,280.200012,280.75,160776.0
1659369000,0,2022-08-01 15:50:00,280.73999,280.795013,280.299987,280.380004,131494.0
1659369300,0,2022-08-01 15:55:00,280.390014,280.579895,280.220001,280.339996,139182.0
1659369600,0,2022-08-01 16:00:00,280.350006,280.48001,279.839996,279.936706,143644.0
1659369900,0,2022-08-01 16:05:00,279.940002,280.079986,279.640014,279.660003,127507.0
1659370200,0,2022-08-01 16:10:00,279.630004,279.809997,278.75,278.929992,273508.0
1659370500,0,2022-08-01 16:15:00,278.929992,279.170013,278.760009,278.949005,150440.0
1659370800,0,2022-08-01 16:20:00,278.929992,279.089996,278.820007,278.820007,200072.0
1659371100,0,2022-08-01 16:25:00,278.820098,279.184997,278.73001,279.163696,185714.0
1659371400,0,2022-08-01 16:30:00,279.179992,279.320007,278.850006,279.220001,171507.0
1659371700,0,2022-08-01 16:35:00,279.23999,279.255004,278.73001,278.779998,95855.0
1659372000,0,2022-08-01 16:40:00,278.765014,278.899993,278.299987,278.526489,164581.0
1659372300,0,2022-08-01 16:45:00,278.549987,279.130004,278.549987,278.760009,138468.0
1659372600,0,2022-08-01 16:50:00,278.760009,278.820007,278.529998,278.640014,110451.0
1659372900,0,2022-08-01 16:55:00,278.630004,278.785003,278.220001,278.75,88160.0
1659373200,0,2022-08-01 17:00:00,278.744995,278.779998,277.929992,278.049987,157398.0
1659373500,0,2022-08-01 17:05:00,278.10501,278.46231,277.862792,278.359985,112365.0
1659373800,0,2022-08-01 17:10:00,278.359985,278.369995,278.0,278.200012,137294.0
1659374100,0,2022-08-01 17:15:00,278.220001,278.225006,277.290008,277.303985,168104.0
1659374400,0,2022-08-01 17:20:00,277.309997,277.609985,276.959991,277.359985,311229.0
1659374700,0,2022-08-01 17:25:00,277.350006,277.510009,276.920013,276.959991,170690.0
1659375000,0,2022-08-01 17:30:00,276.950012,277.089996,276.609985,276.630004,172808.0
1659375300,0,2022-08-01 17:35:00,276.659912,276.760009,276.279998,276.673004,212933.0
1659375600,0,2022-08-01 17:40:00,276.690002,276.850006,276.25,276.390014,182194.0
1659375900,0,2022-08-01 17:45:00,276.385009,276.48001,275.839996,276.456604,275920.0
1659376200,0,2022-08-01 17:50:00,276.440002,276.660003,276.23999,276.559997,368813.0
1659376500,0,2022-08-01 17:55:00,276.549987,277.169891,276.380004,277.119995,191396.0
1659376800,0,2022-08-01 18:00:00,277.130004,277.23001,276.578399,276.950012,210114.0
1659377100,0,2022-08-01 18:05:00,276.962097,277.260009,276.880004,277.160003,151625.0
1659377400,0,2022-08-01 18:10:00,277.140014,277.619995,276.809997,277.589996,159087.0
1659377700,0,2022-08-01 18:15:00,277.609985,277.809997,277.010009,277.183685,211041.0
1659378000,0,2022-08-01 18:20:00,277.214996,277.410003,277.059997,277.410003,108987.0
1659378300,0,2022-08-01 18:25:00,277.390014,277.557891,277.149993,277.279998,115559.0
1659378600,0,2022-08-01 18:30:00,277.260009,277.540008,277.219696,277.535003,99661.0
1659378900,0,2022-08-01 18:35:00,277.549987,277.760009,277.549987,277.744995,127499.0
1659379200,0,2022-08-01 18:40:00,277.760009,277.880004,277.23999,277.265014,204425.0
1659379500,0,2022-08-01 18:45:00,277.269989,277.579986,277.200012,277.290008,145501.0
1659379800,0,2022-08-01 18:50:00,277.309997,277.690002,277.08789,277.619995,170415.0
1659380100,0,2022-08-01 18:55:00,277.619995,278.329986,277.559997,278.224792,208333.0
1659380400,0,2022-08-01 19:00:00,278.255004,278.269989,277.859985,277.970001,159991.0
1659380700,0,2022-08-01 19:05:00,277.98001,278.389892,277.755004,278.320007,140858.0
1659381000,0,2022-08-01 19:10:00,278.329986,278.670013,278.174987,278.670013,133808.0
1659381300,0,2022-08-01 19:15:00,278.679992,278.850006,278.420013,278.5,162681.0
1659381600,0,2022-08-01 19:20:00,278.48001,278.48001,277.799987,277.893707,235645.0
1659381900,0,2022-08-01 19:25:00,277.880004,278.059997,277.75,277.859985,115573.0
1659382200,0,2022-08-01 19:30:00,277.850006,278.109893,277.73001,277.98999,157582.0
1659382500,0,2022-08-01 19:35:00,277.959991,278.190002,277.845001,278.170013,129138.0
1659382800,0,2022-08-01 19:40:00,278.179992,278.519989,278.040008,278.109985,189994.0
1659383100,0,2022-08-01 19:45:00,278.119995,278.820007,278.040008,278.644989,334433.0
1659383400,0,2022-08-01 19:50:00,278.660003,279.0,277.709991,277.73999,474105.0
1659383700,0,2022-08-01 19:55:00,277.73999,278.149993,277.559997,278.010009,1046870.0
1659447000,0,2022-08-02 13:30:00,276.0,276.015014,274.850006,275.669006,1106332.0
1659447300,0,2022-08-02 13:35:00,275.25,276.0,275.25,275.880004,336206.0
1659447600,0,2022-08-02 13:40:00,276.0,276.35501,274.950012,274.950012,526214.0
1659447900,0,2022-08-02 13:45:00,274.890686,275.725006,274.359985,274.390014,564097.0
1659448200,0,2022-08-02 13:50:00,274.5,274.5,273.269989,273.354614,498811.0
1659448500,0,2022-08-02 13:55:00,273.0,274.190002,272.994995,273.85501,472721.0
1659448800,0,2022-08-02 14:00:00,273.85501,273.975006,273.190002,273.23999,384275.0
1659449100,0,2022-08-02 14:05:00,273.260009,273.700012,272.920013,272.98001,312653.0
1659449400,0,2022-08-02 14:10:00,272.940002,273.359985,272.380004,273.329986,499020.0
1659449700,0,2022-08-02 14:15:00,273.339996,273.600006,273.119995,273.53009,244516.0
1659450000,0,2022-08-02 14:20:00,273.529998,274.100006,272.920013,273.140014,306653.0
1659450300,0,2022-08-02 14:25:00,273.100006,273.630004,272.709991,273.470001,289471.0
1659450600,0,2022-08-02 14:30:00,273.5,273.850006,273.260009,273.589996,314431.0
1659450900,0,2022-08-02 14:35:00,273.619995,274.010009,273.450012,273.850006,268067.0
1659451200,0,2022-08-02 14:40:00,273.859985,274.734985,273.559997,274.733703,372727.0
1659451500,0,2022-08-02 14:45:00,274.75,274.910003,274.130004,274.609985,218789.0
1659451800,0,2022-08-02 14:50:00,274.609985,275.709991,274.579986,275.649993,342400.0
1659452100,0,2022-08-02 14:55:00,275.657989,275.760009,274.700012,274.950012,204385.0
1659452400,0,2022-08-02 15:00:00,274.929992,275.25,274.910003,275.089996,151207.0
1659452700,0,2022-08-02 15:05:00,275.089996,275.134796,274.712188,274.799987,160519.0
1659453000,0,2022-08-02 15:10:00,274.820007,274.820007,274.410003,274.48999,142415.0
1659453300,0,2022-08-02 15:15:00,274.48999,274.839996,274.429992,274.633789,139664.0
1659453600,0,2022-08-02 15:20:00,274.640014,274.910003,274.311096,274.829986,154024.0
1659453900,0,2022-08-02 15:25:00,274.765014,275.25,274.754302,274.940002,131170.0
1659454200,0,2022-08-02 15:30:00,274.959991,275.040008,274.170013,274.589996,204647.0
1659454500,0,2022-08-02 15:35:00,274.579986,275.290008,274.549987,275.279998,199494.0
1659454800,0,2022-08-02 15:40:00,275.279998,275.570007,275.125,275.279998,189100.0
1659455100,0,2022-08-02 15:45:00,275.269989,275.309997,274.890014,275.109985,153864.0
1659455400,0,2022-08-02 15:50:00,275.100006,275.100006,274.855712,274.958587,90652.0
1659455700,0,2022-08-02 15:55:00,274.970001,275.369995,274.720001,274.839996,176419.0
1659456000,0,2022-08-02 16:00:00,274.839996,275.75,274.8096,275.600006,179749.0
1659456300,0,2022-08-02 16:05:00,275.579986,275.760009,275.410003,275.549987,116433.0
1659456600,0,2022-08-02 16:10:00,275.549987,275.98001,275.350006,275.910003,134899.0
1659456900,0,2022-08-02 16:15:00,275.920013,276.844604,275.890014,276.844604,230857.0
1659457200,0,2022-08-02 16:20:00,276.839996,277.059997,276.630004,276.869995,214210.0
1659457500,0,2022-08-02 16:25:00,276.899993,277.23999,276.75,277.089996,169419.0
1659457800,0,2022-08-02 16:30:00,277.100006,277.279998,276.946197,277.260009,147455.0
1659458100,0,2022-08-02 16:35:00,277.25,277.600006,277.062713,277.529998,173101.0
1659458400,0,2022-08-02 16:40:00,277.524597,277.600006,277.225006,277.442901,139533.0
1659458700,0,2022-08-02 16:45:00,277.445007,277.481811,277.209991,277.453002,116675.0
1659459000,0,2022-08-02 16:50:00,277.454986,277.890014,277.390014,277.73001,177175.0
1659459300,0,2022-08-02 16:55:00,277.714996,277.720001,277.119995,277.260009,172423.0
1659459600,0,2022-08-02 17:00:00,277.25,277.299987,276.950012,277.190002,182398.0
1659459900,0,2022-08-02 17:05:00,277.170013,277.179992,276.75,276.899993,141950.0
1659460200,0,2022-08-02 17:10:00,276.880004,277.049987,276.73001,276.827911,123696.0
1659460500,0,2022-08-02 17:15:00,276.850006,276.929992,276.559997,276.559997,160515.0
1659460800,0,2022-08-02 17:20:00,276.561614,276.651214,276.019989,276.059906,152146.0
1659461100,0,2022-08-02 17:25:00,276.049987,276.220001,275.1445,275.299987,263577.0
1659461400,0,2022-08-02 17:30:00,275.23999,275.25,274.269989,274.309997,302831.0
1659461700,0,2022-08-02 17:35:00,274.299987,274.579895,273.850006,273.98999,302738.0
1659462000,0,2022-08-02 17:40:00,273.98001,274.260009,273.769989,273.993591,258358.0
1659462300,0,2022-08-02 17:45:00,273.98001,274.220001,273.5,273.549987,271308.0
1659462600,0,2022-08-02 17:50:00,273.570007,273.929992,273.450012,273.859985,247644.0
1659462900,0,2022-08-02 17:55:00,273.880004,274.089996,273.769989,274.049987,147687.0
1659463200,0,2022-08-02 18:00:00,274.040008,274.440002,273.890289,274.279998,199622.0
1659463500,0,2022-08-02 18:05:00,274.309997,275.160003,274.220001,275.160003,221622.0
1659463800,0,2022-08-02 18:10:00,275.140686,275.170013,274.799987,275.089996,153097.0
1659464100,0,2022-08-02 18:15:00,275.089996,275.119995,274.679992,274.760009,129667.0
1659464400,0,2022-08-02 18:20:00,274.779998,275.079986,274.619995,274.720397,185223.0
1659464700,0,2022-08-02 18:25:00,274.75,274.930999,274.5401,274.630004,142927.0
1659465000,0,2022-08-02 18:30:00,274.630004,275.190002,274.630004,274.98999,135934.0
1659465300,0,2022-08-02 18:35:00,274.98001,275.040008,274.790008,274.924987,150481.0
1659465600,0,2022-08-02 18:40:00,274.940002,275.132598,274.869995,274.98001,93046.0
1659465900,0,2022-08-02 18:45:00,275.0,275.23999,274.470001,275.125,175832.0
1659466200,0,2022-08-02 18:50:00,275.125,275.350006,274.649993,274.98999,214761.0
1659466500,0,2022-08-02 18:55:00,274.970001,275.045013,274.769989,274.98999,256798.0
1659466800,0,2022-08-02 19:00:00,275.049987,275.25,274.940002,275.119995,144114.0
1659467100,0,2022-08-02 19:05:00,275.142211,275.220001,274.839996,274.899993,125715.0
1659467400,0,2022-08-02 19:10:00,274.899993,275.260009,274.690002,275.230407,131841.0
1659467700,0,2022-08-02 19:15:00,275.25,275.395996,274.244995,274.48999,220141.0
1659468000,0,2022-08-02 19:20:00,274.48001,274.720001,274.170013,274.410003,149505.0
1659468300,0,2022-08-02 19:25:00,274.399993,275.079986,274.369995,275.070007,176008.0
1659468600,0,2022-08-02 19:30:00,275.049987,275.23001,274.733001,275.220001,238682.0
1659468900,0,2022-08-02 19:35:00,275.200012,275.640014,275.029998,275.100006,314661.0
1659469200,0,2022-08-02 19:40:00,275.10501,275.248992,274.820007,275.23999,184860.0
1659469500,0,2022-08-02 19:45:00,275.223602,275.320007,274.470001,274.609985,264031.0
1659469800,0,2022-08-02 19:50:00,274.640014,275.010009,274.640014,274.850006,402383.0
1659470100,0,2022-08-02 19:55:00,274.829986,275.079986,274.73001,274.839996,1071636.0
1659533400,0,2022-08-03 13:30:00,277.429992,278.348999,277.279998,278.290008,932911.0
1659533700,0,2022-08-03 13:35:00,278.0,278.850006,278.0,278.674987,314387.0
1659534000,0,2022-08-03 13:40:00,278.75,279.170013,278.320007,278.396606,266037.0
1659534300,0,2022-08-03 13:45:00,278.0,278.23001,277.510009,278.23001,283241.0
1659534600,0,2022-08-03 13:50:00,278.25,278.48999,277.73001,278.444885,208991.0
1659534900,0,2022-08-03 13:55:00,278.5,279.200012,278.48999,278.869995,306714.0
1659535200,0,2022-08-03 14:00:00,278.799987,279.579986,278.410003,279.554992,364584.0
1659535500,0,2022-08-03 14:05:00,279.589996,280.029998,279.589996,279.899993,316890.0
1659535800,0,2022-08-03 14:10:00,279.899993,280.279998,279.380004,279.619995,287105.0
1659536100,0,2022-08-03 14:15:00,279.600006,279.73999,278.660003,278.829986,770870.0
1659536400,0,2022-08-03 14:20:00,278.829986,279.25,278.790008,279.079986,223926.0
1659536700,0,2022-08-03 14:25:00,279.019989,279.75,278.959991,279.440002,242886.0
1659537000,0,2022-08-03 14:30:00,279.450012,279.519989,278.510009,278.619995,232343.0
1659537300,0,2022-08-03 14:35:00,278.640014,278.976806,278.049987,278.809997,175027.0
1659537600,0,2022-08-03 14:40:00,278.779998,278.790008,278.190093,278.700012,180693.0
1659537900,0,2022-08-03 14:45:00,278.700012,278.779998,278.236907,278.640014,161306.0
1659538200,0,2022-08-03 14:50:00,278.660003,279.059997,278.552093,278.820007,162909.0
1659538500,0,2022-08-03 14:55:00,278.820709,279.040008,278.609985,278.829986,146682.0
1659538800,0,2022-08-03 15:00:00,278.825012,279.200012,278.549987,278.73001,199379.0
1659539100,0,2022-08-03 15:05:00,278.734985,279.431488,278.720001,279.325012,190642.0
1659539400,0,2022-08-03 15:10:00,279.339996,279.950012,279.339996,279.790008,288029.0
1659539700,0,2022-08-03 15:15:00,279.790008,279.809997,279.400085,279.5,187892.0
1659540000,0,2022-08-03 15:20:00,279.519989,280.130096,279.48999,280.100006,289560.0
1659540300,0,2022-08-03 15:25:00,280.089996,280.440002,280.010009,280.215789,185756.0
1659540600,0,2022-08-03 15:30:00,280.220001,280.269989,279.829986,280.010009,166055.0
1659540900,0,2022-08-03 15:35:00,280.0,280.929992,279.990295,280.929992,333365.0
1659541200,0,2022-08-03 15:40:00,280.940002,281.420013,280.75,281.140014,352035.0
1659541500,0,2022-08-03 15:45:00,281.160003,281.309997,280.850006,280.956604,177312.0
1659541800,0,2022-08-03 15:50:00,280.940002,281.119903,280.649993,280.823303,187937.0
1659542100,0,2022-08-03 15:55:00,280.839996,281.359985,280.809997,281.279998,221758.0
1659542400,0,2022-08-03 16:00:00,281.279998,281.299987,280.86029,281.0,137958.0
1659542700,0,2022-08-03 16:05:00,281.005004,281.399993,280.920013,280.950012,194035.0
1659543000,0,2022-08-03 16:10:00,280.959991,280.98999,280.691009,280.859985,156039.0
1659543300,0,2022-08-03 16:15:00,280.869995,281.290008,280.61499,281.23001,240934.0
1659543600,0,2022-08-03 16:20:00,281.260009,281.790008,281.25,281.454986,241463.0
1659543900,0,2022-08-03 16:25:00,281.459991,281.769989,281.220001,281.426086,161490.0
1659544200,0,2022-08-03 16:30:00,281.429992,282.25,281.410003,282.063812,251304.0
1659544500,0,2022-08-03 16:35:00,282.070007,282.329986,281.8414,282.150085,193793.0
1659544800,0,2022-08-03 16:40:00,282.149993,282.48999,282.010101,282.329711,212870.0
1659545100,0,2022-08-03 16:45:00,282.338012,282.769989,282.208404,282.690093,246827.0
1659545400,0,2022-08-03 16:50:00,282.700012,282.850006,282.440002,282.459991,150521.0
1659545700,0,2022-08-03 16:55:00,282.459991,282.600006,282.25,282.343994,128235.0
1659546000,0,2022-08-03 17:00:00,282.350006,282.920013,282.329986,282.890014,243604.0
1659546300,0,2022-08-03 17:05:00,282.894989,282.940002,282.700012,282.85501,246604.0
1659546600,0,2022-08-03 17:10:00,282.869995,282.880004,282.559997,282.5867,186773.0
1659546900,0,2022-08-03 17:15:00,282.630004,283.279998,282.545898,282.964996,355708.0
1659547200,0,2022-08-03 17:20:00,282.968994,283.279998,282.799987,283.25,202427.0
1659547500,0,2022-08-03 17:25:00,283.260009,283.5,283.059997,283.059997,268586.0
1659547800,0,2022-08-03 17:30:00,283.049987,283.304992,282.899993,283.260009,196689.0
1659548100,0,2022-08-03 17:35:00,283.260009,283.295013,282.700012,282.725006,172185.0
1659548400,0,2022-08-03 17:40:00,282.720001,282.796112,282.540008,282.649993,182284.0
1659548700,0,2022-08-03 17:45:00,282.665008,282.910186,282.48001,282.910186,164162.0
1659549000,0,2022-08-03 17:50:00,282.98001,283.200012,282.859985,283.125,179888.0
1659549300,0,2022-08-03 17:55:00,283.130004,283.140106,282.73001,283.109985,204526.0
1659549600,0,2022-08-03 18:00:00,283.070007,283.070007,282.589996,282.640014,111371.0
1659549900,0,2022-08-03 18:05:00,282.654998,282.769989,282.359985,282.44931,124219.0
1659550200,0,2022-08-03 18:10:00,282.470001,282.609985,282.309997,282.519989,139854.0
1659550500,0,2022-08-03 18:15:00,282.519989,282.890014,282.48001,282.859985,134412.0
1659550800,0,2022-08-03 18:20:00,282.890014,282.98001,282.720001,282.929992,143675.0
1659551100,0,2022-08-03 18:25:00,282.910003,282.959991,282.649993,282.752593,91706.0
1659551400,0,2022-08-03 18:30:00,282.75949,282.855407,282.529998,282.62149,121073.0
1659551700,0,2022-08-03 18:35:00,282.619995,282.98001,282.600006,282.718994,117500.0
1659552000,0,2022-08-03 18:40:00,282.717498,282.790008,282.350006,282.579986,141976.0
1659552300,0,2022-08-03 18:45:00,282.589996,282.862304,282.410003,282.679992,127509.0
1659552600,0,2022-08-03 18:50:00,282.660003,282.98001,282.48999,282.820007,170722.0
1659552900,0,2022-08-03 18:55:00,282.820007,282.850006,282.648498,282.670013,130490.0
1659553200,0,2022-08-03 19:00:00,282.640014,283.100006,282.519989,283.059997,207191.0
1659553500,0,2022-08-03 19:05:00,283.075012,283.200012,282.85501,282.85501,244769.0
1659553800,0,2022-08-03 19:10:00,282.869995,282.929992,282.519989,282.890014,261579.0
1659554100,0,2022-08-03 19:15:00,282.910003,282.929901,282.630004,282.899993,176453.0
1659554400,0,2022-08-03 19:20:00,282.891693,282.940002,282.670013,282.670013,196047.0
1659554700,0,2022-08-03 19:25:00,282.660003,282.670013,282.390014,282.429992,211177.0
1659555000,0,2022-08-03 19:30:00,282.440002,282.635009,282.350006,282.619995,237113.0
1659555300,0,2022-08-03 19:35:00,282.619995,282.769989,282.380004,282.559997,324599.0
1659555600,0,2022-08-03 19:40:00,282.579986,283.100006,282.454406,283.019989,339863.0
1659555900,0,2022-08-03 19:45:00,283.0,283.079986,282.640014,282.73001,420754.0
1659556200,0,2022-08-03 19:50:00,282.73001,283.23001,282.73001,282.920013,553589.0
1659556500,0,2022-08-03 19:55:00,282.910003,282.950012,282.299987,282.470001,953843.0
1659619800,0,2022-08-04 13:30:00,281.760009,282.839996,281.109985,282.48001,880010.0
1659620100,0,2022-08-04 13:35:00,282.440002,282.665008,281.440002,281.869995,374578.0
1659620400,0,2022-08-04 13:40:00,281.850006,282.881011,281.839996,282.274993,320406.0
1659620700,0,2022-08-04 13:45:00,282.220001,282.769989,282.079986,282.25,415217.0
1659621000,0,2022-08-04 13:50:00,282.25,282.445007,281.339996,282.010009,401297.0
1659621300,0,2022-08-04 13:55:00,282.0,283.399993,281.910003,282.779998,366806.0
1659621600,0,2022-08-04 14:00:00,282.744995,283.200012,282.48001,282.950012,206571.0
1659621900,0,2022-08-04 14:05:00,282.929992,283.359985,282.549987,282.910003,277396.0
1659622200,0,2022-08-04 14:10:00,282.98001,283.049987,282.049987,282.329986,244864.0
1659622500,0,2022-08-04 14:15:00,282.317687,282.630096,281.190002,281.660095,275066.0
1659622800,0,2022-08-04 14:20:00,281.598205,281.950012,281.350006,281.709991,154026.0
1659623100,0,2022-08-04 14:25:00,281.769989,281.829895,280.950012,281.119995,238045.0
1659623400,0,2022-08-04 14:30:00,281.149993,281.260009,280.309997,280.459991,357731.0
1659623700,0,2022-08-04 14:35:00,280.384185,280.640014,280.167694,280.552307,305120.0
1659624000,0,2022-08-04 14:40:00,280.549987,281.049987,280.350097,280.950012,247501.0
1659624300,0,2022-08-04 14:45:00,280.920013,281.709991,280.779998,281.440002,291838.0
1659624600,0,2022-08-04 14:50:00,281.450012,281.690002,281.170013,281.549987,174379.0
1659624900,0,2022-08-04 14:55:00,281.579986,281.859985,281.359985,281.73001,234382.0
1659625200,0,2022-08-04 15:00:00,281.73001,282.123291,281.420013,281.428009,156855.0
1659625500,0,2022-08-04 15:05:00,281.415008,281.660003,281.244995,281.25,119153.0
1659625800,0,2022-08-04 15:10:00,281.25,281.540008,280.579986,280.579986,195309.0
1659626100,0,2022-08-04 15:15:00,280.540008,281.325012,280.540008,281.079986,157263.0
1659626400,0,2022-08-04 15:20:00,281.079986,281.549987,281.049987,281.079986,136653.0
1659626700,0,2022-08-04 15:25:00,281.084991,281.350006,280.829986,281.153198,152509.0
1659627000,0,2022-08-04 15:30:00,281.160003,281.75,281.135009,281.589996,160164.0
1659627300,0,2022-08-04 15:35:00,281.609985,281.73999,281.049987,281.079986,116004.0
1659627600,0,2022-08-04 15:40:00,281.079986,281.899993,281.070007,281.779998,115258.0
1659627900,0,2022-08-04 15:45:00,281.765014,282.350006,281.765014,282.260009,168437.0
1659628200,0,2022-08-04 15:50:00,282.260009,282.880615,282.23999,282.829986,160354.0
1659628500,0,2022-08-04 15:55:00,282.820007,282.940002,282.660003,282.769989,148989.0
1659628800,0,2022-08-04 16:00:00,282.779998,282.959991,282.440002,282.609985,156740.0
1659629100,0,2022-08-04 16:05:00,282.606994,282.950012,282.589996,282.950012,138945.0
1659629400,0,2022-08-04 16:10:00,282.950012,283.309997,282.709991,282.970001,215272.0
1659629700,0,2022-08-04 16:15:00,282.910003,283.040008,282.635009,282.940002,108488.0
1659630000,0,2022-08-04 16:20:00,282.950012,283.302001,282.929992,283.266601,113358.0
1659630300,0,2022-08-04 16:25:00,283.274597,283.75,283.200012,283.339996,250308.0
1659630600,0,2022-08-04 16:30:00,283.339996,283.350006,282.809997,282.929992,167080.0
1659630900,0,2022-08-04 16:35:00,282.969787,282.98999,282.670013,282.820007,121977.0
1659631200,0,2022-08-04 16:40:00,282.834014,282.899993,282.339996,282.559997,176050.0
1659631500,0,2022-08-04 16:45:00,282.559997,282.600006,281.644989,281.710113,212683.0
1659631800,0,2022-08-04 16:50:00,281.670013,281.920013,281.559997,281.799987,183481.0
1659632100,0,2022-08-04 16:55:00,281.778015,281.859985,281.350006,281.350006,101001.0
1659632400,0,2022-08-04 17:00:00,281.359985,281.880004,281.350006,281.549987,96047.0
1659632700,0,2022-08-04 17:05:00,281.549987,282.100006,281.5,282.070007,102411.0
1659633000,0,2022-08-04 17:10:00,282.079986,282.559997,282.019989,282.48001,99614.0
1659633300,0,2022-08-04 17:15:00,282.464996,282.603393,282.390014,282.529998,82126.0
1659633600,0,2022-08-04 17:20:00,282.61499,282.720001,282.299987,282.630004,131286.0
1659633900,0,2022-08-04 17:25:00,282.649993,282.950012,282.649993,282.765014,90720.0
1659634200,0,2022-08-04 17:30:00,282.779998,283.040008,282.690093,282.890014,92275.0
1659634500,0,2022-08-04 17:35:00,282.899993,282.920013,282.709991,282.769989,79536.0
1659634800,0,2022-08-04 17:40:00,282.790008,282.859985,282.390014,282.399993,131034.0
1659635100,0,2022-08-04 17:45:00,282.399993,282.850006,282.23999,282.829986,101510.0
1659635400,0,2022-08-04 17:50:00,282.822387,282.829986,282.440002,282.471801,67038.0
1659635700,0,2022-08-04 17:55:00,282.459991,282.700012,282.320007,282.640014,74017.0
1659636000,0,2022-08-04 18:00:00,282.640014,282.760009,282.48999,282.75,79891.0
1659636300,0,2022-08-04 18:05:00,282.77301,282.850006,282.440002,282.5,136249.0
1659636600,0,2022-08-04 18:10:00,282.48001,282.565002,282.100006,282.369995,128746.0
1659636900,0,2022-08-04 18:15:00,282.35501,282.529998,282.209991,282.529998,83394.0
1659637200,0,2022-08-04 18:20:00,282.529998,282.640014,282.390014,282.390014,109448.0
1659637500,0,2022-08-04 18:25:00,282.412689,282.769989,282.359985,282.679992,104923.0
1659637800,0,2022-08-04 18:30:00,282.720001,282.899993,282.679992,282.709991,121670.0
1659638100,0,2022-08-04 18:35:00,282.720001,282.73001,282.260009,282.494995,152094.0
1659638400,0,2022-08-04 18:40:00,282.48001,282.600006,282.119995,282.529998,163995.0
1659638700,0,2022-08-04 18:45:00,282.549987,282.850006,282.48001,282.804992,76991.0
1659639000,0,2022-08-04 18:50:00,282.829986,283.290008,282.790008,283.010894,239604.0
1659639300,0,2022-08-04 18:55:00,282.98999,283.23999,282.820007,283.070007,157851.0
1659639600,0,2022-08-04 19:00:00,283.070007,283.190002,282.880004,283.149993,112899.0
1659639900,0,2022-08-04 19:05:00,283.130004,283.410003,283.040008,283.359985,168675.0
1659640200,0,2022-08-04 19:10:00,283.359985,283.700012,283.320007,283.470001,194661.0
1659640500,0,2022-08-04 19:15:00,283.48999,283.670013,283.299987,283.5,147805.0
1659640800,0,2022-08-04 19:20:00,283.519989,283.579986,283.220001,283.23001,162682.0
1659641100,0,2022-08-04 19:25:00,283.220001,283.320007,283.100006,283.25,127340.0
1659641400,0,2022-08-04 19:30:00,283.220001,283.279998,282.920013,282.940002,154033.0
1659641700,0,2022-08-04 19:35:00,282.950012,283.25,282.920013,282.959991,140834.0
1659642000,0,2022-08-04 19:40:00,282.950012,283.079986,282.709991,282.73999,269791.0
1659642300,0,2022-08-04 19:45:00,282.720001,283.220001,282.665008,283.130004,279503.0
1659642600,0,2022-08-04 19:50:00,283.160003,283.609985,283.160003,283.299987,430927.0
1659642900,0,2022-08-04 19:55:00,283.309997,283.799987,283.049987,283.649993,676929.0
1659706200,0,2022-08-05 13:30:00,279.149993,281.045013,278.679992,280.540008,1467792.0
1659706500,0,2022-08-05 13:35:00,280.75,281.209991,280.5,280.589996,445888.0
1659706800,0,2022-08-05 13:40:00,280.625,281.299987,279.929992,280.238006,303332.0
1659707100,0,2022-08-05 13:45:00,280.109985,281.269989,280.010009,281.058105,288950.0
1659707400,0,2022-08-05 13:50:00,281.109985,281.809997,281.033294,281.399993,339017.0
1659707700,0,2022-08-05 13:55:00,281.0,281.600006,280.73001,281.486907,237567.0
1659708000,0,2022-08-05 14:00:00,281.510009,282.23999,281.084014,282.125,308345.0
1659708300,0,2022-08-05 14:05:00,282.140014,282.286285,281.420013,282.089996,194990.0
1659708600,0,2022-08-05 14:10:00,282.079986,282.970001,281.595001,282.679992,250575.0
1659708900,0,2022-08-05 14:15:00,282.700012,283.279998,282.619995,283.229614,273835.0
1659709200,0,2022-08-05 14:20:00,283.279998,283.649993,283.149993,283.454986,217846.0
1659709500,0,2022-08-05 14:25:00,283.445007,283.450012,282.519989,282.839996,250356.0
1659709800,0,2022-08-05 14:30:00,282.839996,282.875,282.209991,282.259887,150774.0
1659710100,0,2022-08-05 14:35:00,282.290008,282.73001,282.279998,282.589996,156836.0
1659710400,0,2022-08-05 14:40:00,282.570007,282.579986,281.869995,282.269989,153406.0
1659710700,0,2022-08-05 14:45:00,282.314392,282.679992,282.25,282.339996,140681.0
1659711000,0,2022-08-05 14:50:00,282.320007,282.489898,281.679992,282.420013,169438.0
1659711300,0,2022-08-05 14:55:00,282.411285,282.579986,282.049987,282.135986,129714.0
1659711600,0,2022-08-05 15:00:00,282.130004,282.182098,281.570007,281.98001,160679.0
1659711900,0,2022-08-05 15:05:00,281.920013,281.984985,281.260009,281.635009,171491.0
1659712200,0,2022-08-05 15:10:00,281.660003,281.709991,280.951995,281.019989,132295.0
1659712500,0,2022-08-05 15:15:00,281.015014,281.450012,281.015014,281.109985,135354.0
1659712800,0,2022-08-05 15:20:00,281.100006,281.149993,280.269989,280.276397,149801.0
1659713100,0,2022-08-05 15:25:00,280.279998,280.429992,279.48001,279.48001,292280.0
1659713400,0,2022-08-05 15:30:00,279.48001,280.070007,279.410003,279.809997,253490.0
1659713700,0,2022-08-05 15:35:00,279.820007,279.940002,279.545013,279.910003,168237.0
1659714000,0,2022-08-05 15:40:00,279.910003,279.98999,279.579986,279.940002,138706.0
1659714300,0,2022-08-05 15:45:00,279.959991,280.351104,279.809997,280.250091,132411.0
1659714600,0,2022-08-05 15:50:00,280.285003,280.73001,280.25,280.350006,158722.0
1659714900,0,2022-08-05 15:55:00,280.329986,280.429992,280.049987,280.130004,323019.0
1659715200,0,2022-08-05 16:00:00,280.170013,280.510009,280.019989,280.390014,81118.0
1659715500,0,2022-08-05 16:05:00,280.380004,280.732513,280.220001,280.48001,131812.0
1659715800,0,2022-08-05 16:10:00,280.505004,280.804992,280.450012,280.73999,110210.0
1659716100,0,2022-08-05 16:15:00,280.760009,281.029998,280.75,280.769989,147803.0
1659716400,0,2022-08-05 16:20:00,280.790008,280.859008,280.470886,280.570007,91662.0
1659716700,0,2022-08-05 16:25:00,280.600006,280.890014,280.515014,280.850097,79690.0
1659717000,0,2022-08-05 16:30:00,280.890014,280.919006,280.220001,280.369995,102505.0
1659717300,0,2022-08-05 16:35:00,280.394989,280.609985,280.25,280.529998,111316.0
1659717600,0,2022-08-05 16:40:00,280.526489,281.027496,280.494995,280.970092,76810.0
1659717900,0,2022-08-05 16:45:00,280.959991,281.579986,280.919891,281.48001,119275.0
1659718200,0,2022-08-05 16:50:00,281.48001,281.619995,281.279998,281.410003,88987.0
1659718500,0,2022-08-05 16:55:00,281.399902,281.549987,281.309997,281.48001,67265.0
1659718800,0,2022-08-05 17:00:00,281.470001,281.790008,281.329986,281.774993,96204.0
1659719100,0,2022-08-05 17:05:00,281.779998,281.98999,281.651397,281.839996,119017.0
1659719400,0,2022-08-05 17:10:00,281.850006,282.279998,281.799987,282.25,139809.0
1659719700,0,2022-08-05 17:15:00,282.25,282.399993,282.140014,282.220001,130760.0
1659720000,0,2022-08-05 17:20:00,282.220001,282.220001,281.845001,282.109985,88003.0
1659720300,0,2022-08-05 17:25:00,282.130004,282.229888,281.799987,281.829986,94375.0
1659720600,0,2022-08-05 17:30:00,281.839996,282.440002,281.839996,282.390014,84718.0
1659720900,0,2022-08-05 17:35:00,282.415008,282.619995,282.357513,282.540008,80713.0
1659721200,0,2022-08-05 17:40:00,282.549987,282.700012,282.457489,282.457489,96976.0
1659721500,0,2022-08-05 17:45:00,282.429992,282.673889,282.160003,282.209991,110563.0
1659721800,0,2022-08-05 17:50:00,282.209991,282.269989,281.984985,282.015014,70628.0
1659722100,0,2022-08-05 17:55:00,282.029998,282.070007,281.649993,282.040008,89672.0
1659722400,0,2022-08-05 18:00:00,282.040008,282.140014,281.845001,282.119995,75940.0
1659722700,0,2022-08-05 18:05:00,282.100006,282.290008,281.86499,281.869995,80938.0
1659723000,0,2022-08-05 18:10:00,281.859985,282.010009,281.75,281.885009,77281.0
1659723300,0,2022-08-05 18:15:00,281.899902,282.25,281.850006,282.209991,65915.0
1659723600,0,2022-08-05 18:20:00,282.190002,282.410003,282.119995,282.345001,78046.0
1659723900,0,2022-08-05 18:25:00,282.359985,282.36499,281.529998,281.549987,91858.0
1659724200,0,2022-08-05 18:30:00,281.549987,281.890014,281.380004,281.880004,116864.0
1659724500,0,2022-08-05 18:35:00,281.869995,281.880004,281.595001,281.619995,67509.0
1659724800,0,2022-08-05 18:40:00,281.609985,281.700012,281.434997,281.682495,85424.0
1659725100,0,2022-08-05 18:45:00,281.670013,281.859985,281.559997,281.630004,98524.0
1659725400,0,2022-08-05 18:50:00,281.619995,281.818908,281.5,281.73999,94817.0
1659725700,0,2022-08-05 18:55:00,281.75,281.802185,281.282897,281.750091,100918.0
1659726000,0,2022-08-05 19:00:00,281.75,282.029998,281.75,281.890014,101601.0
1659726300,0,2022-08-05 19:05:00,281.885009,281.959991,281.575012,281.734985,138149.0
1659726600,0,2022-08-05 19:10:00,281.726715,282.0,281.710113,281.850006,185511.0
1659726900,0,2022-08-05 19:15:00,281.859985,281.994995,281.619995,281.660003,135995.0
1659727200,0,2022-08-05 19:20:00,281.690002,281.769989,281.450012,281.529998,131656.0
1659727500,0,2022-08-05 19:25:00,281.546203,281.75,281.420013,281.670013,130623.0
1659727800,0,2022-08-05 19:30:00,281.679901,281.98999,281.640014,281.959991,97421.0
1659728100,0,2022-08-05 19:35:00,281.959991,282.049987,281.850006,281.850006,145540.0
1659728400,0,2022-08-05 19:40:00,281.85501,282.25,281.839996,282.25,194545.0
1659728700,0,2022-08-05 19:45:00,282.23999,282.769989,282.220001,282.720001,210182.0
1659729000,0,2022-08-05 19:50:00,282.709991,283.200012,282.450012,282.779998,423811.0
1659729300,0,2022-08-05 19:55:00,282.779998,283.179992,282.679992,282.869995,680240.0
1659965400,0,2022-08-08 13:30:00,283.109985,284.350006,282.459991,283.959991,1382090.0
1659965700,0,2022-08-08 13:35:00,284.0,285.390014,282.882507,285.390014,669899.0
1659966000,0,2022-08-08 13:40:00,285.0,285.660003,284.549987,285.450012,423871.0
1659966300,0,2022-08-08 13:45:00,285.25,285.670013,285.140014,285.369995,404809.0
1659966600,0,2022-08-08 13:50:00,285.0,285.859985,285.0,285.434997,350333.0
1659966900,0,2022-08-08 13:55:00,285.5,285.589996,285.125,285.23999,218408.0
1659967200,0,2022-08-08 14:00:00,285.269989,285.920013,285.010009,285.274993,257608.0
1659967500,0,2022-08-08 14:05:00,285.25,285.350189,284.720001,285.049987,368863.0
1659967800,0,2022-08-08 14:10:00,285.078491,285.299987,284.450103,284.664886,256358.0
1659968100,0,2022-08-08 14:15:00,284.669891,284.950012,284.350006,284.779998,187143.0
1659968400,0,2022-08-08 14:20:00,284.779296,284.940002,284.545013,284.799987,170694.0
1659968700,0,2022-08-08 14:25:00,284.869995,284.899993,284.019989,284.465393,301026.0
1659969000,0,2022-08-08 14:30:00,284.450012,284.589996,284.200103,284.269989,133884.0
1659969300,0,2022-08-08 14:35:00,284.290008,284.829986,284.070007,284.559997,192308.0
1659969600,0,2022-08-08 14:40:00,284.559997,284.649902,284.200012,284.589996,134656.0
1659969900,0,2022-08-08 14:45:00,284.619995,284.660003,283.130004,283.380004,310845.0
1659970200,0,2022-08-08 14:50:00,283.380004,283.769989,283.279998,283.540008,156942.0
1659970500,0,2022-08-08 14:55:00,283.589996,283.73001,283.310089,283.48999,147440.0
1659970800,0,2022-08-08 15:00:00,283.549987,284.170013,283.549987,284.135009,185235.0
1659971100,0,2022-08-08 15:05:00,284.149993,284.149993,283.679992,283.859893,123298.0
1659971400,0,2022-08-08 15:10:00,283.839996,284.0,283.269989,283.326202,103645.0
1659971700,0,2022-08-08 15:15:00,283.339996,283.420013,282.820007,283.070007,300185.0
1659972000,0,2022-08-08 15:20:00,283.084808,283.299987,282.839996,282.919891,130738.0
1659972300,0,2022-08-08 15:25:00,282.880004,282.950012,282.589996,282.714996,145354.0
1659972600,0,2022-08-08 15:30:00,282.690002,282.929992,282.5,282.609985,187167.0
1659972900,0,2022-08-08 15:35:00,282.609985,282.829986,281.899993,282.029998,265182.0
1659973200,0,2022-08-08 15:40:00,282.022705,282.170013,281.100006,281.380004,275903.0
1659973500,0,2022-08-08 15:45:00,281.320007,281.649993,281.238494,281.570007,167172.0
1659973800,0,2022-08-08 15:50:00,281.589996,282.423614,281.533386,282.36499,199516.0
1659974100,0,2022-08-08 15:55:00,282.369995,282.565002,282.279998,282.549987,187186.0
1659974400,0,2022-08-08 16:00:00,282.540008,282.579986,282.149993,282.25,110461.0
1659974700,0,2022-08-08 16:05:00,282.220001,282.350006,281.359985,281.48999,170148.0
1659975000,0,2022-08-08 16:10:00,281.48999,281.820007,281.070007,281.179992,214597.0
1659975300,0,2022-08-08 16:15:00,281.179992,281.260009,280.279998,280.494995,294135.0
1659975600,0,2022-08-08 16:20:00,280.48001,281.179992,280.48001,281.029998,205338.0
1659975900,0,2022-08-08 16:25:00,281.040008,281.309997,280.644989,280.769989,131163.0
1659976200,0,2022-08-08 16:30:00,280.769989,280.950012,280.679992,280.779907,108779.0
1659976500,0,2022-08-08 16:35:00,280.790008,280.859985,280.390014,280.75,180212.0
1659976800,0,2022-08-08 16:40:00,280.809997,281.359985,280.760009,281.329986,136717.0
1659977100,0,2022-08-08 16:45:00,281.339996,281.48001,281.220001,281.352813,84972.0
1659977400,0,2022-08-08 16:50:00,281.350006,281.579986,281.343505,281.484985,107157.0
1659977700,0,2022-08-08 16:55:00,281.48001,281.5,281.049987,281.279998,85853.0
1659978000,0,2022-08-08 17:00:00,281.220001,281.237091,280.769989,280.850006,83753.0
1659978300,0,2022-08-08 17:05:00,280.839996,281.350006,280.820007,281.234985,112976.0
1659978600,0,2022-08-08 17:10:00,281.23999,281.48999,281.059997,281.390014,71474.0
1659978900,0,2022-08-08 17:15:00,281.359985,281.529998,281.290008,281.320007,112225.0
1659979200,0,2022-08-08 17:20:00,281.304992,281.334991,280.693298,281.089996,94239.0
1659979500,0,2022-08-08 17:25:00,281.100006,281.140014,280.48999,280.510009,85443.0
1659979800,0,2022-08-08 17:30:00,280.529998,280.714996,280.329986,280.449493,115319.0
1659980100,0,2022-08-08 17:35:00,280.424987,280.519989,280.010009,280.200012,169263.0
1659980400,0,2022-08-08 17:40:00,280.190002,280.529907,280.149993,280.510009,80105.0
1659980700,0,2022-08-08 17:45:00,280.528015,280.549987,280.179992,280.294006,109248.0
1659981000,0,2022-08-08 17:50:00,280.309997,280.649993,280.179992,280.630004,75765.0
1659981300,0,2022-08-08 17:55:00,280.609985,280.820495,280.570098,280.73999,78049.0
1659981600,0,2022-08-08 18:00:00,280.73001,280.742492,279.869995,279.890014,163561.0
1659981900,0,2022-08-08 18:05:00,279.885009,280.209991,279.369995,280.179992,214087.0
1659982200,0,2022-08-08 18:10:00,280.179992,280.269989,279.869995,279.929992,142320.0
1659982500,0,2022-08-08 18:15:00,279.950012,280.040008,279.755401,279.993499,170268.0
1659982800,0,2022-08-08 18:20:00,279.982696,280.029998,279.700012,279.729003,72299.0
1659983100,0,2022-08-08 18:25:00,279.73999,279.970001,279.609985,279.834991,107416.0
1659983400,0,2022-08-08 18:30:00,279.799987,280.031005,279.640014,279.959991,111173.0
1659983700,0,2022-08-08 18:35:00,279.940002,279.940002,279.519989,279.684997,137488.0
1659984000,0,2022-08-08 18:40:00,279.690002,280.029998,279.619995,279.760009,124617.0
1659984300,0,2022-08-08 18:45:00,279.720001,279.839996,279.339996,279.679992,160351.0
1659984600,0,2022-08-08 18:50:00,279.670013,279.690002,279.320007,279.339996,95018.0
1659984900,0,2022-08-08 18:55:00,279.380004,280.059997,279.377197,279.958007,109102.0
1659985200,0,2022-08-08 19:00:00,279.970001,280.23999,279.859985,280.046508,127748.0
1659985500,0,2022-08-08 19:05:00,280.045013,280.25,279.859985,279.98001,116512.0
1659985800,0,2022-08-08 19:10:00,279.98001,279.98001,279.679992,279.829986,132742.0
1659986100,0,2022-08-08 19:15:00,279.809997,279.920013,279.5,279.910003,136524.0
1659986400,0,2022-08-08 19:20:00,279.899993,280.315002,279.880004,280.040008,147811.0
1659986700,0,2022-08-08 19:25:00,280.010009,280.279998,279.959991,280.059997,118375.0
1659987000,0,2022-08-08 19:30:00,280.059997,280.279998,279.829986,280.193298,145211.0
1659987300,0,2022-08-08 19:35:00,280.190002,280.225006,279.910003,280.029998,133627.0
1659987600,0,2022-08-08 19:40:00,280.0,280.420013,280.0,280.339202,203065.0
1659987900,0,2022-08-08 19:45:00,280.350006,280.579711,280.220001,280.470001,229660.0
1659988200,0,2022-08-08 19:50:00,280.459991,280.760009,280.269989,280.470001,280895.0
1659988500,0,2022-08-08 19:55:00,280.470001,280.649993,280.209991,280.350006,669572.0
1660051800,0,2022-08-09 13:30:00,279.640014,280.329986,278.562194,278.640014,882239.0
1660052100,0,2022-08-09 13:35:00,278.679992,279.179992,278.529998,278.959991,297429.0
1660052400,0,2022-08-09 13:40:00,279.0,279.950012,278.760009,279.630004,249713.0
1660052700,0,2022-08-09 13:45:00,280.0,280.079986,279.290588,279.369995,207214.0
1660053000,0,2022-08-09 13:50:00,279.415008,279.839996,278.880004,278.903411,218880.0
1660053300,0,2022-08-09 13:55:00,278.5,278.5,277.619995,277.880004,465439.0
1660053600,0,2022-08-09 14:00:00,277.899993,279.040008,277.880004,278.820007,254671.0
1660053900,0,2022-08-09 14:05:00,278.839508,279.079986,278.470001,278.890014,200974.0
1660054200,0,2022-08-09 14:10:00,278.890014,279.149993,278.510009,278.859985,286513.0
1660054500,0,2022-08-09 14:15:00,278.799987,279.600006,278.647705,279.5,224026.0
1660054800,0,2022-08-09 14:20:00,279.494995,279.630004,278.940002,279.345001,274675.0
1660055100,0,2022-08-09 14:25:00,279.350006,280.059997,279.180114,280.059997,333485.0
1660055400,0,2022-08-09 14:30:00,280.070007,280.529998,279.450012,280.424987,281877.0
1660055700,0,2022-08-09 14:35:00,280.399688,280.760009,280.399688,280.674987,237838.0
1660056000,0,2022-08-09 14:40:00,280.679992,280.820007,280.170013,280.640106,202402.0
1660056300,0,2022-08-09 14:45:00,280.630004,280.950012,280.0,280.880004,236275.0
1660056600,0,2022-08-09 14:50:00,280.890014,281.359985,280.600006,280.609985,228821.0
1660056900,0,2022-08-09 14:55:00,280.618988,280.660003,280.350006,280.640014,133478.0
1660057200,0,2022-08-09 15:00:00,280.670013,280.690002,279.720001,279.720001,177006.0
1660057500,0,2022-08-09 15:05:00,279.704986,280.290008,279.600097,280.179992,144098.0
1660057800,0,2022-08-09 15:10:00,280.119995,281.059997,280.059997,281.040008,180662.0
1660058100,0,2022-08-09 15:15:00,281.040008,281.690002,280.67749,281.309997,212760.0
1660058400,0,2022-08-09 15:20:00,281.339996,281.720001,281.260009,281.519989,163080.0
1660058700,0,2022-08-09 15:25:00,281.521301,281.933593,281.320007,281.48999,195345.0
1660059000,0,2022-08-09 15:30:00,281.510009,281.600006,281.23001,281.320007,122306.0
1660059300,0,2022-08-09 15:35:00,281.329986,281.670013,281.200012,281.339996,144255.0
1660059600,0,2022-08-09 15:40:00,281.320007,281.73001,281.244995,281.290008,115579.0
1660059900,0,2022-08-09 15:45:00,281.260009,281.669891,281.25,281.440002,106277.0
1660060200,0,2022-08-09 15:50:00,281.420013,281.625,280.869995,281.5,174989.0
1660060500,0,2022-08-09 15:55:00,281.470001,281.529998,280.929992,280.9971,153613.0
1660060800,0,2022-08-09 16:00:00,280.970001,281.160003,280.679992,280.984985,165305.0
1660061100,0,2022-08-09 16:05:00,280.98999,281.119995,280.822906,280.940002,78116.0
1660061400,0,2022-08-09 16:10:00,280.959991,281.119995,280.700012,280.890014,95065.0
1660061700,0,2022-08-09 16:15:00,280.880004,281.0,280.570007,280.61499,92145.0
1660062000,0,2022-08-09 16:20:00,280.600006,280.859985,280.23001,280.325012,148321.0
1660062300,0,2022-08-09 16:25:00,280.309997,280.540008,279.890014,279.950012,132688.0
1660062600,0,2022-08-09 16:30:00,279.899993,280.260009,279.894989,280.125,150189.0
1660062900,0,2022-08-09 16:35:00,280.119995,280.5,280.059997,280.380004,113305.0
1660063200,0,2022-08-09 16:40:00,280.373596,280.399902,280.05841,280.309997,133925.0
1660063500,0,2022-08-09 16:45:00,280.299987,280.359985,280.059997,280.320007,100640.0
1660063800,0,2022-08-09 16:50:00,280.291809,280.304992,280.015014,280.23001,97087.0
1660064100,0,2022-08-09 16:55:00,280.260009,280.420013,280.121002,280.260009,109658.0
1660064400,0,2022-08-09 17:00:00,280.234985,280.48001,280.234985,280.359985,125907.0
1660064700,0,2022-08-09 17:05:00,280.394989,280.510009,279.820007,279.98001,142026.0
1660065000,0,2022-08-09 17:10:00,279.970001,280.459991,279.86499,280.369995,101059.0
1660065300,0,2022-08-09 17:15:00,280.350006,281.029998,280.23999,281.029998,158068.0
1660065600,0,2022-08-09 17:20:00,281.059997,281.201507,280.8927,281.140014,153687.0
1660065900,0,2022-08-09 17:25:00,281.210998,281.279998,281.019989,281.268707,131714.0
1660066200,0,2022-08-09 17:30:00,281.25,281.399993,281.200012,281.359985,133743.0
1660066500,0,2022-08-09 17:35:00,281.350006,281.399902,281.204986,281.234985,148095.0
1660066800,0,2022-08-09 17:40:00,281.220001,281.25,280.890014,281.070007,193501.0
1660067100,0,2022-08-09 17:45:00,281.059997,281.679992,280.98001,281.579986,202832.0
1660067400,0,2022-08-09 17:50:00,281.592987,281.929992,281.459991,281.740112,165837.0
1660067700,0,2022-08-09 17:55:00,281.75,282.619995,281.700012,282.220001,300024.0
1660068000,0,2022-08-09 18:00:00,282.214996,282.438995,282.029998,282.23999,170511.0
1660068300,0,2022-08-09 18:05:00,282.269989,282.410003,282.149993,282.299987,136734.0
1660068600,0,2022-08-09 18:10:00,282.288208,282.532501,282.173309,282.369995,173467.0
1660068900,0,2022-08-09 18:15:00,282.369995,282.410003,281.880004,281.934997,177266.0
1660069200,0,2022-08-09 18:20:00,281.940002,282.100006,281.709991,281.809997,128640.0
1660069500,0,2022-08-09 18:25:00,281.799987,281.929992,281.070007,281.429992,555810.0
1660069800,0,2022-08-09 18:30:00,281.438995,281.919891,280.929992,281.149993,351406.0
1660070100,0,2022-08-09 18:35:00,281.149993,281.579986,281.019989,281.484985,170075.0
1660070400,0,2022-08-09 18:40:00,281.5,281.75,281.380004,281.454986,177111.0
1660070700,0,2022-08-09 18:45:00,281.454986,282.035003,281.454986,282.0,180049.0
1660071000,0,2022-08-09 18:50:00,282.010009,282.440002,281.970703,282.220001,151382.0
1660071300,0,2022-08-09 18:55:00,282.23001,282.630004,282.135986,282.276885,209059.0
1660071600,0,2022-08-09 19:00:00,282.286987,282.470001,282.170013,282.179992,150483.0
1660071900,0,2022-08-09 19:05:00,282.190002,282.329986,281.929992,282.149993,172969.0
1660072200,0,2022-08-09 19:10:00,282.160003,282.170013,281.910003,281.98001,172768.0
1660072500,0,2022-08-09 19:15:00,281.998992,282.399993,281.975006,282.190002,179555.0
1660072800,0,2022-08-09 19:20:00,282.200012,282.880004,282.149993,282.809997,310948.0
1660073100,0,2022-08-09 19:25:00,282.820007,282.850006,282.529998,282.670013,235522.0
1660073400,0,2022-08-09 19:30:00,282.690002,283.079986,282.519989,282.655914,310422.0
1660073700,0,2022-08-09 19:35:00,282.660003,282.709991,282.260009,282.390014,262381.0
1660074000,0,2022-08-09 19:40:00,282.390014,282.542907,282.23001,282.274993,233163.0
1660074300,0,2022-08-09 19:45:00,282.279998,282.559997,282.151,282.359985,349081.0
1660074600,0,2022-08-09 19:50:00,282.390014,282.86499,282.200012,282.309997,463726.0
1660074900,0,2022-08-09 19:55:00,282.309997,282.570007,281.690002,282.279998,894417.0
1660138200,0,2022-08-10 13:30:00,288.170013,289.170013,287.709991,288.5,1737272.0
1660138500,0,2022-08-10 13:35:00,288.0,288.040008,287.019989,287.119995,729027.0
1660138800,0,2022-08-10 13:40:00,287.375,288.369995,287.121307,288.23999,561118.0
1660139100,0,2022-08-10 13:45:00,288.5,289.23999,287.920013,289.149993,542468.0
1660139400,0,2022-08-10 13:50:00,289.0,289.099792,288.339996,288.420013,473543.0
1660139700,0,2022-08-10 13:55:00,288.5,288.920013,288.040008,288.581298,395533.0
1660140000,0,2022-08-10 14:00:00,288.640014,288.950012,288.0,288.73001,341348.0
1660140300,0,2022-08-10 14:05:00,288.723999,289.070007,288.440002,288.644989,286235.0
1660140600,0,2022-08-10 14:10:00,288.635009,288.709991,287.420013,287.630004,471566.0
1660140900,0,2022-08-10 14:15:00,287.670013,288.170013,287.510009,287.570007,301930.0
1660141200,0,2022-08-10 14:20:00,287.540008,287.75,287.019989,287.399993,396819.0
1660141500,0,2022-08-10 14:25:00,287.404998,287.790008,287.279998,287.660003,214920.0
1660141800,0,2022-08-10 14:30:00,287.720001,287.950897,287.570007,287.670013,181513.0
1660142100,0,2022-08-10 14:35:00,287.649993,288.470001,287.566314,288.339996,207641.0
1660142400,0,2022-08-10 14:40:00,288.350006,289.170013,288.299987,289.040008,267401.0
1660142700,0,2022-08-10 14:45:00,289.049987,289.269805,288.570007,288.695007,286625.0
1660143000,0,2022-08-10 14:50:00,288.709991,288.899993,288.360107,288.420013,281284.0
1660143300,0,2022-08-10 14:55:00,288.440002,288.670013,288.350006,288.390014,185707.0
1660143600,0,2022-08-10 15:00:00,288.410003,289.220001,288.369995,289.170013,322734.0
1660143900,0,2022-08-10 15:05:00,289.170013,289.660003,288.86441,289.25,373329.0
1660144200,0,2022-08-10 15:10:00,289.269989,289.375,288.799987,289.059997,236069.0
1660144500,0,2022-08-10 15:15:00,289.059997,289.220001,288.769989,289.040008,201359.0
1660144800,0,2022-08-10 15:20:00,289.035003,289.220001,288.809997,289.0,189130.0
1660145100,0,2022-08-10 15:25:00,288.964996,289.059997,288.720001,288.809997,222610.0
1660145400,0,2022-08-10 15:30:00,288.790008,289.084991,288.709991,288.809997,210478.0
1660145700,0,2022-08-10 15:35:00,288.760009,288.850006,288.470001,288.609985,208520.0
1660146000,0,2022-08-10 15:40:00,288.600006,288.790008,288.399993,288.640014,195575.0
1660146300,0,2022-08-10 15:45:00,288.649993,288.850006,288.450012,288.630004,174392.0
1660146600,0,2022-08-10 15:50:00,288.640014,288.929992,288.329986,288.845001,188294.0
1660146900,0,2022-08-10 15:55:00,288.859985,288.899993,288.559997,288.630004,137596.0
1660147200,0,2022-08-10 16:00:00,288.649993,288.799987,288.320007,288.410003,159345.0
1660147500,0,2022-08-10 16:05:00,288.399993,288.399993,288.010009,288.25,211603.0
1660147800,0,2022-08-10 16:10:00,288.25,288.420013,288.106201,288.25,161782.0
1660148100,0,2022-08-10 16:15:00,288.25,288.399993,287.899993,288.0,164794.0
1660148400,0,2022-08-10 16:20:00,287.980987,288.090087,287.660705,287.915008,174373.0
1660148700,0,2022-08-10 16:25:00,287.899993,288.089202,287.653289,288.079986,108828.0
1660149000,0,2022-08-10 16:30:00,288.100006,288.130004,287.920013,287.98999,104912.0
1660149300,0,2022-08-10 16:35:00,287.970001,288.089996,287.831787,288.022796,87807.0
1660149600,0,2022-08-10 16:40:00,288.0,288.149993,287.910003,288.040008,169816.0
1660149900,0,2022-08-10 16:45:00,288.040008,288.149993,287.910003,287.910003,155334.0
1660150200,0,2022-08-10 16:50:00,287.929992,288.089996,287.640014,288.010009,170451.0
1660150500,0,2022-08-10 16:55:00,288.016693,288.25,287.950012,288.174987,94807.0
1660150800,0,2022-08-10 17:00:00,288.190002,288.190002,287.815002,287.970001,121621.0
1660151100,0,2022-08-10 17:05:00,287.950012,288.260009,287.839996,288.243988,109737.0
1660151400,0,2022-08-10 17:10:00,288.23001,288.550506,288.209991,288.464996,113210.0
1660151700,0,2022-08-10 17:15:00,288.47351,288.540008,288.380004,288.470001,117659.0
1660152000,0,2022-08-10 17:20:00,288.450012,288.606201,288.369995,288.60501,63371.0
1660152300,0,2022-08-10 17:25:00,288.595001,288.690002,288.299987,288.327209,119621.0
1660152600,0,2022-08-10 17:30:00,288.320007,288.549987,288.162994,288.440002,110710.0
1660152900,0,2022-08-10 17:35:00,288.440002,288.595306,288.200012,288.429992,116931.0
1660153200,0,2022-08-10 17:40:00,288.429992,288.670013,288.380004,288.609985,91074.0
1660153500,0,2022-08-10 17:45:00,288.623992,288.920013,288.529998,288.899993,188061.0
1660153800,0,2022-08-10 17:50:00,288.920013,288.970001,288.743408,288.779998,118020.0
1660154100,0,2022-08-10 17:55:00,288.785614,289.0,288.450012,288.459991,185251.0
1660154400,0,2022-08-10 18:00:00,288.475006,288.779998,288.450012,288.76831,87521.0
1660154700,0,2022-08-10 18:05:00,288.75,288.799987,288.559997,288.630004,99178.0
1660155000,0,2022-08-10 18:10:00,288.635192,288.709411,288.410003,288.420013,105090.0
1660155300,0,2022-08-10 18:15:00,288.440002,288.570007,288.260009,288.320007,120089.0
1660155600,0,2022-08-10 18:20:00,288.329986,288.459991,288.211303,288.329986,105962.0
1660155900,0,2022-08-10 18:25:00,288.339996,288.429992,288.220001,288.380004,111729.0
1660156200,0,2022-08-10 18:30:00,288.390014,288.515014,288.119995,288.459991,183113.0
1660156500,0,2022-08-10 18:35:00,288.440002,288.649993,288.429992,288.595001,101816.0
1660156800,0,2022-08-10 18:40:00,288.609985,288.924987,288.607086,288.85501,151957.0
1660157100,0,2022-08-10 18:45:00,288.890014,288.899993,288.48001,288.510009,161504.0
1660157400,0,2022-08-10 18:50:00,288.48001,288.540008,288.25,288.380004,122329.0
1660157700,0,2022-08-10 18:55:00,288.369995,288.424987,288.100006,288.170013,137447.0
1660158000,0,2022-08-10 19:00:00,288.160003,288.320007,288.053009,288.269989,202660.0
1660158300,0,2022-08-10 19:05:00,288.290008,288.319885,287.940002,288.119995,188318.0
1660158600,0,2022-08-10 19:10:00,288.130004,288.459991,288.109985,288.350006,162633.0
1660158900,0,2022-08-10 19:15:00,288.345001,288.48001,288.089996,288.320007,188805.0
1660159200,0,2022-08-10 19:20:00,288.320007,288.519989,288.209991,288.48999,150267.0
1660159500,0,2022-08-10 19:25:00,288.5,288.595001,288.339996,288.549987,145436.0
1660159800,0,2022-08-10 19:30:00,288.540008,288.600006,288.350006,288.510009,179251.0
1660160100,0,2022-08-10 19:35:00,288.519989,289.019989,288.420013,289.0,307930.0
1660160400,0,2022-08-10 19:40:00,289.010009,289.23001,288.837188,289.214599,316834.0
1660160700,0,2022-08-10 19:45:00,289.220001,289.450012,289.075012,289.140014,386276.0
1660161000,0,2022-08-10 19:50:00,289.149993,289.809997,288.899993,289.369995,610689.0
1660161300,0,2022-08-10 19:55:00,289.35501,289.450012,288.700012,289.135009,1559042.0
1660224600,0,2022-08-11 13:30:00,290.850006,291.209991,288.799987,288.910003,1720733.0
1660224900,0,2022-08-11 13:35:00,289.0,289.349914,288.510009,289.255004,468456.0
1660225200,0,2022-08-11 13:40:00,289.5,290.0,289.130004,289.354705,393997.0
1660225500,0,2022-08-11 13:45:00,289.25,289.609985,289.108489,289.130004,292281.0
1660225800,0,2022-08-11 13:50:00,289.0,289.199798,288.829986,288.969909,321398.0
1660226100,0,2022-08-11 13:55:00,288.75,289.100006,288.680114,288.920013,302794.0
1660226400,0,2022-08-11 14:00:00,288.959991,289.799987,288.959991,289.661407,370127.0
1660226700,0,2022-08-11 14:05:00,289.649993,290.231903,289.600006,289.679992,282219.0
1660227000,0,2022-08-11 14:10:00,289.700012,290.359985,289.650299,290.23999,277707.0
1660227300,0,2022-08-11 14:15:00,290.269989,290.450012,290.108703,290.209991,221152.0
1660227600,0,2022-08-11 14:20:00,290.23999,290.23999,289.369995,289.399993,280854.0
1660227900,0,2022-08-11 14:25:00,289.429992,289.48999,289.019989,289.019989,208114.0
1660228200,0,2022-08-11 14:30:00,289.032592,289.530914,289.029998,289.220001,214362.0
1660228500,0,2022-08-11 14:35:00,289.23999,289.559997,289.128112,289.220001,227229.0
1660228800,0,2022-08-11 14:40:00,289.175415,289.299987,288.649993,288.660003,243382.0
1660229100,0,2022-08-11 14:45:00,288.66101,288.670013,287.880004,288.170013,315060.0
1660229400,0,2022-08-11 14:50:00,288.169311,288.519989,288.169311,288.510009,170455.0
1660229700,0,2022-08-11 14:55:00,288.5,288.589996,288.149993,288.388092,151058.0
1660230000,0,2022-08-11 15:00:00,288.380004,288.48999,287.73001,287.829986,207132.0
1660230300,0,2022-08-11 15:05:00,287.799987,287.970001,287.130004,287.460998,340420.0
1660230600,0,2022-08-11 15:10:00,287.470001,287.799987,287.269989,287.651,242395.0
1660230900,0,2022-08-11 15:15:00,287.640014,287.950012,287.049987,287.069885,235217.0
1660231200,0,2022-08-11 15:20:00,287.049987,287.570007,287.049987,287.529998,183312.0
1660231500,0,2022-08-11 15:25:00,287.510009,288.079986,287.399993,288.070007,202440.0
1660231800,0,2022-08-11 15:30:00,288.059997,288.670013,288.040008,288.410003,235071.0
1660232100,0,2022-08-11 15:35:00,288.420013,288.690002,288.119995,288.329895,210759.0
1660232400,0,2022-08-11 15:40:00,288.329986,288.570007,288.019989,288.494995,131387.0
1660232700,0,2022-08-11 15:45:00,288.450012,288.570007,287.839996,288.359985,205446.0
1660233000,0,2022-08-11 15:50:00,288.36499,288.540008,287.785003,288.470001,217851.0
1660233300,0,2022-08-11 15:55:00,288.459991,288.725006,288.290008,288.529998,169076.0
1660233600,0,2022-08-11 16:00:00,288.535003,288.684997,288.029998,288.029998,150909.0
1660233900,0,2022-08-11 16:05:00,288.070007,288.165008,287.874298,288.075012,120370.0
1660234200,0,2022-08-11 16:10:00,288.045013,288.380004,287.98999,288.350006,116508.0
1660234500,0,2022-08-11 16:15:00,288.350006,288.600006,288.100006,288.320007,131404.0
1660234800,0,2022-08-11 16:20:00,288.309997,288.48001,288.059997,288.334991,136091.0
1660235100,0,2022-08-11 16:25:00,288.333007,288.799987,288.320007,288.769989,109967.0
1660235400,0,2022-08-11 16:30:00,288.75,289.0401,288.720001,288.975799,149484.0
1660235700,0,2022-08-11 16:35:00,288.98001,289.029998,288.809997,288.809997,79272.0
1660236000,0,2022-08-11 16:40:00,288.829986,288.910003,288.670013,288.809997,90994.0
1660236300,0,2022-08-11 16:45:00,288.809997,288.809997,288.48001,288.73471,134820.0
1660236600,0,2022-08-11 16:50:00,288.73999,289.070007,288.640014,288.941009,134239.0
1660236900,0,2022-08-11 16:55:00,288.940002,288.940002,288.505187,288.579406,133127.0
1660237200,0,2022-08-11 17:00:00,288.609985,288.689208,288.23999,288.309997,159771.0
1660237500,0,2022-08-11 17:05:00,288.279998,288.589904,288.220001,288.260009,71778.0
1660237800,0,2022-08-11 17:10:00,288.260009,288.709991,288.25,288.640014,71599.0
1660238100,0,2022-08-11 17:15:00,288.660003,289.049987,288.570007,288.920013,141591.0
1660238400,0,2022-08-11 17:20:00,288.899993,289.200012,288.75,288.950012,101486.0
1660238700,0,2022-08-11 17:25:00,288.940002,289.040008,288.700012,288.75,121677.0
1660239000,0,2022-08-11 17:30:00,288.720001,288.807189,288.350006,288.380004,93047.0
1660239300,0,2022-08-11 17:35:00,288.361511,288.73999,288.359985,288.660003,76955.0
1660239600,0,2022-08-11 17:40:00,288.654998,288.790008,288.441986,288.5,84144.0
1660239900,0,2022-08-11 17:45:00,288.48001,288.540008,288.320007,288.410003,126370.0
1660240200,0,2022-08-11 17:50:00,288.411987,288.630004,288.25,288.369995,131913.0
1660240500,0,2022-08-11 17:55:00,288.380004,288.380004,288.180114,288.329986,82546.0
1660240800,0,2022-08-11 18:00:00,288.309997,288.309997,287.679992,287.800201,156857.0
1660241100,0,2022-08-11 18:05:00,287.790008,287.940002,287.640106,287.700012,120349.0
1660241400,0,2022-08-11 18:10:00,287.720001,287.809997,287.23999,287.279998,177768.0
1660241700,0,2022-08-11 18:15:00,287.279998,287.700012,287.160003,287.60501,127847.0
1660242000,0,2022-08-11 18:20:00,287.619995,287.619995,287.170013,287.494995,109197.0
1660242300,0,2022-08-11 18:25:00,287.48001,287.530395,287.299987,287.429992,93260.0
1660242600,0,2022-08-11 18:30:00,287.410003,287.459991,287.059997,287.200012,104832.0
1660242900,0,2022-08-11 18:35:00,287.220001,287.420013,287.019989,287.095001,113753.0
1660243200,0,2022-08-11 18:40:00,287.114898,287.320007,286.940002,287.23999,187542.0
1660243500,0,2022-08-11 18:45:00,287.216705,287.309997,287.040008,287.260009,116044.0
1660243800,0,2022-08-11 18:50:00,287.260009,287.260009,286.510009,286.549987,135418.0
1660244100,0,2022-08-11 18:55:00,286.559997,287.269897,286.559997,287.149993,204962.0
1660244400,0,2022-08-11 19:00:00,287.140014,287.19989,286.920013,287.010009,123575.0
1660244700,0,2022-08-11 19:05:00,286.98999,287.059997,286.720001,286.950012,150932.0
1660245000,0,2022-08-11 19:10:00,286.970001,287.059997,286.570007,286.885009,145860.0
1660245300,0,2022-08-11 19:15:00,286.899902,287.339904,286.769989,287.269989,130921.0
1660245600,0,2022-08-11 19:20:00,287.260009,287.540008,287.040008,287.049987,145922.0
1660245900,0,2022-08-11 19:25:00,287.059997,287.329986,287.010009,287.25,104309.0
1660246200,0,2022-08-11 19:30:00,287.25,287.600006,287.040008,287.510009,158588.0
1660246500,0,2022-08-11 19:35:00,287.519989,287.529998,286.829986,286.959991,184114.0
1660246800,0,2022-08-11 19:40:00,286.970001,287.190002,286.929992,287.029998,157020.0
1660247100,0,2022-08-11 19:45:00,287.040008,287.23001,286.869995,287.130004,258200.0
1660247400,0,2022-08-11 19:50:00,287.089996,287.540008,286.760009,287.420013,408185.0
1660247700,0,2022-08-11 19:55:00,287.410003,287.450012,286.910003,287.089996,860073.0
1660311000,0,2022-08-12 13:30:00,288.48001,288.98999,287.859985,288.415008,1772446.0
1660311300,0,2022-08-12 13:35:00,288.0,288.124389,287.48999,287.970001,316976.0
1660311600,0,2022-08-12 13:40:00,288.109985,288.406402,287.929992,288.170013,298257.0
1660311900,0,2022-08-12 13:45:00,288.125,288.209991,287.190002,287.470001,302576.0
1660312200,0,2022-08-12 13:50:00,287.5,288.470001,287.220001,288.209991,231851.0
1660312500,0,2022-08-12 13:55:00,288.125,288.23999,287.799987,287.970001,2008397.0
1660312800,0,2022-08-12 14:00:00,287.970001,288.182586,286.940002,287.619995,385563.0
1660313100,0,2022-08-12 14:05:00,287.670013,288.164703,287.179992,287.869995,257725.0
1660313400,0,2022-08-12 14:10:00,287.94989,288.709991,287.934997,288.570007,214824.0
1660313700,0,2022-08-12 14:15:00,288.619995,289.070007,288.269989,289.014099,173784.0
1660314000,0,2022-08-12 14:20:00,289.019989,289.059997,288.450012,288.519989,142216.0
1660314300,0,2022-08-12 14:25:00,288.5,288.600006,288.079986,288.399993,154263.0
1660314600,0,2022-08-12 14:30:00,288.390014,288.779998,288.105194,288.420013,123658.0
1660314900,0,2022-08-12 14:35:00,288.420013,288.869995,288.359985,288.5,123945.0
1660315200,0,2022-08-12 14:40:00,288.589996,288.619995,288.119995,288.179992,145584.0
1660315500,0,2022-08-12 14:45:00,288.160003,288.420806,287.890014,288.070007,175999.0
1660315800,0,2022-08-12 14:50:00,288.100006,288.554992,288.015014,288.519989,359971.0
1660316100,0,2022-08-12 14:55:00,288.501007,288.630004,288.309997,288.529998,118708.0
1660316400,0,2022-08-12 15:00:00,288.5,289.149993,288.424987,288.769989,192072.0
1660316700,0,2022-08-12 15:05:00,288.779998,288.779998,288.130004,288.329986,145603.0
1660317000,0,2022-08-12 15:10:00,288.320007,288.799987,288.279998,288.790008,145650.0
1660317300,0,2022-08-12 15:15:00,288.790008,289.589996,288.709991,289.397613,239838.0
1660317600,0,2022-08-12 15:20:00,289.417205,289.679992,289.399993,289.434997,160342.0
1660317900,0,2022-08-12 15:25:00,289.442901,289.510009,289.179992,289.269989,159185.0
1660318200,0,2022-08-12 15:30:00,289.279998,289.450012,289.195007,289.283508,135665.0
1660318500,0,2022-08-12 15:35:00,289.290008,289.48001,289.200012,289.299987,147514.0
1660318800,0,2022-08-12 15:40:00,289.309997,289.394989,289.089996,289.204986,132906.0
1660319100,0,2022-08-12 15:45:00,289.209991,289.459899,289.0,289.0,99272.0
1660319400,0,2022-08-12 15:50:00,289.010009,289.089996,288.73001,289.040008,105327.0
1660319700,0,2022-08-12 15:55:00,289.059997,289.190002,288.760009,288.809997,163536.0
1660320000,0,2022-08-12 16:00:00,288.850006,289.170013,288.760009,289.089996,79076.0
1660320300,0,2022-08-12 16:05:00,289.125,289.269989,289.059997,289.11499,89247.0
1660320600,0,2022-08-12 16:10:00,289.130004,289.399993,289.070007,289.079986,100098.0
1660320900,0,2022-08-12 16:15:00,289.095001,289.320007,289.059997,289.208496,74111.0
1660321200,0,2022-08-12 16:20:00,289.23999,289.459991,289.130004,289.23999,73790.0
1660321500,0,2022-08-12 16:25:00,289.260009,289.299987,289.049987,289.260009,81107.0
1660321800,0,2022-08-12 16:30:00,289.299987,289.380004,289.190002,289.340087,58526.0
1660322100,0,2022-08-12 16:35:00,289.339996,289.5,289.309997,289.35501,89777.0
1660322400,0,2022-08-12 16:40:00,289.359985,289.359985,289.190002,289.315002,68341.0
1660322700,0,2022-08-12 16:45:00,289.315002,289.368011,289.140014,289.190002,71445.0
1660323000,0,2022-08-12 16:50:00,289.204986,289.206695,288.98001,289.004913,71346.0
1660323300,0,2022-08-12 16:55:00,289.005004,289.140014,288.920013,289.109985,65654.0
1660323600,0,2022-08-12 17:00:00,289.079986,289.149993,288.859985,288.859985,166369.0
1660323900,0,2022-08-12 17:05:00,288.86499,289.149993,288.809997,289.144989,121261.0
1660324200,0,2022-08-12 17:10:00,289.144989,289.380004,289.119995,289.265289,141293.0
1660324500,0,2022-08-12 17:15:00,289.279998,289.434997,289.260009,289.410003,11446.0
1660324800,0,2022-08-12 17:20:00,289.390014,289.640014,289.390014,289.62799,85420.0
1660325100,0,2022-08-12 17:25:00,289.640014,289.73001,289.510009,289.629913,120343.0
1660325400,0,2022-08-12 17:30:00,289.61499,289.790008,289.540008,289.790008,209141.0
1660325700,0,2022-08-12 17:35:00,289.790008,289.880004,289.720001,289.73001,161206.0
1660326000,0,2022-08-12 17:40:00,289.737304,289.839996,289.660003,289.769989,98795.0
1660326300,0,2022-08-12 17:45:00,289.774993,289.975006,289.73001,289.944,137626.0
1660326600,0,2022-08-12 17:50:00,289.954986,290.160003,289.950012,290.045013,244095.0
1660326900,0,2022-08-12 17:55:00,290.040008,290.040008,289.853088,289.899993,85150.0
1660327200,0,2022-08-12 18:00:00,289.929992,289.975006,289.850006,289.970001,87146.0
1660327500,0,2022-08-12 18:05:00,289.959991,289.959991,289.790008,289.899993,69812.0
1660327800,0,2022-08-12 18:10:00,289.910003,290.059997,289.859985,290.040008,84599.0
1660328100,0,2022-08-12 18:15:00,290.040008,290.057403,289.820007,289.920684,96233.0
1660328400,0,2022-08-12 18:20:00,289.932403,290.059997,289.908111,289.959991,71844.0
1660328700,0,2022-08-12 18:25:00,289.950012,290.329986,289.890014,290.23999,313953.0
1660329000,0,2022-08-12 18:30:00,290.23999,290.75,290.23001,290.714996,168768.0
1660329300,0,2022-08-12 18:35:00,290.710998,290.710998,290.339996,290.420013,160803.0
1660329600,0,2022-08-12 18:40:00,290.410003,290.609893,290.410003,290.524993,103141.0
1660329900,0,2022-08-12 18:45:00,290.519989,290.839996,290.501495,290.679992,265255.0
1660330200,0,2022-08-12 18:50:00,290.679992,290.752502,290.566192,290.627502,116060.0
1660330500,0,2022-08-12 18:55:00,290.625,290.700012,290.549987,290.674987,147825.0
1660330800,0,2022-08-12 19:00:00,290.674987,290.73999,290.545013,290.609985,176834.0
1660331100,0,2022-08-12 19:05:00,290.589996,290.875,290.559997,290.839996,221568.0
1660331400,0,2022-08-12 19:10:00,290.850006,291.039001,290.700012,291.010009,248518.0
1660331700,0,2022-08-12 19:15:00,291.029998,291.23001,290.970001,291.059997,235717.0
1660332000,0,2022-08-12 19:20:00,291.059997,291.119995,290.73999,290.846008,159117.0
1660332300,0,2022-08-12 19:25:00,290.839996,290.970001,290.75,290.829986,195701.0
1660332600,0,2022-08-12 19:30:00,290.820007,290.910003,290.73001,290.899993,217870.0
1660332900,0,2022-08-12 19:35:00,290.910003,291.309997,290.899993,291.208007,234283.0
1660333200,0,2022-08-12 19:40:00,291.220001,291.23999,290.950012,291.070007,272415.0
1660333500,0,2022-08-12 19:45:00,291.070007,291.190002,290.894989,291.179992,259005.0
1660333800,0,2022-08-12 19:50:00,291.179992,291.5,290.942596,291.309997,679979.0
1660334100,0,2022-08-12 19:55:00,291.279998,291.910003,291.200012,291.899993,1283171.0
1660570200,0,2022-08-15 13:30:00,291.0,291.649993,290.71701,291.631103,3066037.0
1660570500,0,2022-08-15 13:35:00,291.579986,291.940002,291.5,291.769989,280791.0
1660570800,0,2022-08-15 13:40:00,291.799987,291.859985,290.600006,290.75,297860.0
1660571100,0,2022-08-15 13:45:00,290.744995,290.98999,290.450012,290.459991,242626.0
1660571400,0,2022-08-15 13:50:00,290.459991,291.779998,290.459991,291.720001,629780.0
1660571700,0,2022-08-15 13:55:00,291.799987,292.679901,291.651,292.119995,425088.0
1660572000,0,2022-08-15 14:00:00,292.170013,292.200012,291.519989,291.609893,214152.0
1660572300,0,2022-08-15 14:05:00,291.595001,291.660003,291.130004,291.439788,158675.0
1660572600,0,2022-08-15 14:10:00,291.429992,291.720001,290.700012,290.75,195279.0
1660572900,0,2022-08-15 14:15:00,290.774993,290.890014,290.359985,290.619995,165983.0
1660573200,0,2022-08-15 14:20:00,290.61499,290.640014,290.109985,290.23999,149491.0
1660573500,0,2022-08-15 14:25:00,290.200012,290.680297,290.149993,290.660003,193158.0
1660573800,0,2022-08-15 14:30:00,290.630004,291.070007,290.570007,291.029998,175139.0
1660574100,0,2022-08-15 14:35:00,291.010009,291.249908,290.710113,290.890014,168846.0
1660574400,0,2022-08-15 14:40:00,290.890014,291.23999,290.799987,290.859985,134120.0
1660574700,0,2022-08-15 14:45:00,290.799987,290.850891,290.25,290.320007,130302.0
1660575000,0,2022-08-15 14:50:00,290.309997,290.709991,290.209991,290.48999,182749.0
1660575300,0,2022-08-15 14:55:00,290.470001,290.609985,290.209991,290.5,123682.0
1660575600,0,2022-08-15 15:00:00,290.48001,290.759887,290.220001,290.649993,139425.0
1660575900,0,2022-08-15 15:05:00,290.670013,290.98001,290.470001,290.605285,132713.0
1660576200,0,2022-08-15 15:10:00,290.589996,290.769989,290.399993,290.630004,138407.0
1660576500,0,2022-08-15 15:15:00,290.644805,291.350006,290.644805,291.200012,151993.0
1660576800,0,2022-08-15 15:20:00,291.25,291.589996,291.209991,291.470001,124055.0
1660577100,0,2022-08-15 15:25:00,291.48001,291.73999,291.420013,291.630004,108446.0
1660577400,0,2022-08-15 15:30:00,291.619995,291.940002,291.579986,291.774993,134299.0
1660577700,0,2022-08-15 15:35:00,291.779998,292.089996,291.720001,291.98999,106502.0
1660578000,0,2022-08-15 15:40:00,291.98001,292.25,291.850006,292.146697,135268.0
1660578300,0,2022-08-15 15:45:00,292.149993,292.631805,292.149993,292.529998,175937.0
1660578600,0,2022-08-15 15:50:00,292.570007,292.790008,292.5,292.61029,169834.0
1660578900,0,2022-08-15 15:55:00,292.579986,292.799987,292.519989,292.679992,113564.0
1660579200,0,2022-08-15 16:00:00,292.700012,292.75,292.269989,292.459991,111121.0
1660579500,0,2022-08-15 16:05:00,292.5,292.5,292.299987,292.350006,76346.0
1660579800,0,2022-08-15 16:10:00,292.339996,292.671386,292.339996,292.559997,78720.0
1660580100,0,2022-08-15 16:15:00,292.540008,292.649993,292.339996,292.369995,74750.0
1660580400,0,2022-08-15 16:20:00,292.369995,292.562011,292.299987,292.48999,74489.0
1660580700,0,2022-08-15 16:25:00,292.48999,292.73999,292.429992,292.609985,102093.0
1660581000,0,2022-08-15 16:30:00,292.640014,292.820007,292.549987,292.820007,169421.0
1660581300,0,2022-08-15 16:35:00,292.795013,292.920013,292.570007,292.679992,136663.0
1660581600,0,2022-08-15 16:40:00,292.690002,292.950012,292.609985,292.920013,125960.0
1660581900,0,2022-08-15 16:45:00,292.920013,292.922393,292.630004,292.660003,84732.0
1660582200,0,2022-08-15 16:50:00,292.670013,292.849792,292.619995,292.700012,85366.0
1660582500,0,2022-08-15 16:55:00,292.700012,292.898498,292.649993,292.799987,88635.0
1660582800,0,2022-08-15 17:00:00,292.799987,292.829986,292.570007,292.609893,77978.0
1660583100,0,2022-08-15 17:05:00,292.584991,293.190002,292.584991,293.0,187535.0
1660583400,0,2022-08-15 17:10:00,293.019989,293.054992,292.839996,292.850006,67787.0
1660583700,0,2022-08-15 17:15:00,292.839996,292.934997,292.779998,292.779998,115796.0
1660584000,0,2022-08-15 17:20:00,292.760009,292.988311,292.660003,292.98001,74451.0
1660584300,0,2022-08-15 17:25:00,292.956298,293.119903,292.799987,292.929992,79872.0
1660584600,0,2022-08-15 17:30:00,292.950012,293.049987,292.825012,292.880004,61542.0
1660584900,0,2022-08-15 17:35:00,292.899993,292.974304,292.73999,292.73999,63728.0
1660585200,0,2022-08-15 17:40:00,292.73999,292.950012,292.732696,292.790008,80441.0
1660585500,0,2022-08-15 17:45:00,292.790008,293.049987,292.760009,292.993713,86496.0
1660585800,0,2022-08-15 17:50:00,293.010009,293.170013,292.929992,293.119995,75310.0
1660586100,0,2022-08-15 17:55:00,293.109985,293.25,293.098693,293.179992,96576.0
1660586400,0,2022-08-15 18:00:00,293.190002,293.23999,292.940002,293.070007,100436.0
1660586700,0,2022-08-15 18:05:00,293.079986,293.160003,292.859985,292.940002,109416.0
1660587000,0,2022-08-15 18:10:00,292.945007,293.203002,292.940002,293.119995,80049.0
1660587300,0,2022-08-15 18:15:00,293.149993,293.410003,293.140014,293.410003,111321.0
1660587600,0,2022-08-15 18:20:00,293.394989,293.48999,293.246002,293.315002,97005.0
1660587900,0,2022-08-15 18:25:00,293.309997,293.383911,293.112213,293.345001,93222.0
1660588200,0,2022-08-15 18:30:00,293.359985,293.700012,293.299987,293.510009,173318.0
1660588500,0,2022-08-15 18:35:00,293.48999,293.839996,293.440002,293.809997,156345.0
1660588800,0,2022-08-15 18:40:00,293.820007,293.890014,293.619995,293.690002,127782.0
1660589100,0,2022-08-15 18:45:00,293.700012,293.920013,293.619995,293.902191,156222.0
1660589400,0,2022-08-15 18:50:00,293.910003,294.179992,293.890014,294.0401,251748.0
1660589700,0,2022-08-15 18:55:00,294.040008,294.042785,293.869995,293.907012,158549.0
1660590000,0,2022-08-15 19:00:00,293.890991,294.010009,293.649993,293.899993,182253.0
1660590300,0,2022-08-15 19:05:00,293.910003,293.920013,293.420013,293.445007,186021.0
1660590600,0,2022-08-15 19:10:00,293.429992,293.809997,293.299987,293.640014,152728.0
1660590900,0,2022-08-15 19:15:00,293.654998,293.829986,293.619995,293.755004,103578.0
1660591200,0,2022-08-15 19:20:00,293.744995,293.940002,293.739898,293.899993,132331.0
1660591500,0,2022-08-15 19:25:00,293.899993,293.910003,293.619995,293.700103,110612.0
1660591800,0,2022-08-15 19:30:00,293.720001,293.751708,293.529998,293.700012,149144.0
1660592100,0,2022-08-15 19:35:00,293.696289,293.769897,293.562988,293.600006,136617.0
1660592400,0,2022-08-15 19:40:00,293.589996,293.609985,293.36499,293.390014,172884.0
1660592700,0,2022-08-15 19:45:00,293.380004,293.75,293.372985,293.609985,233552.0
1660593000,0,2022-08-15 19:50:00,293.619995,293.799987,293.070007,293.23001,416562.0
1660593300,0,2022-08-15 19:55:00,293.220001,293.529998,293.040008,293.529998,764626.0
1660656600,0,2022-08-16 13:30:00,291.98999,292.73001,291.619995,292.135894,1044187.0
1660656900,0,2022-08-16 13:35:00,292.170013,292.510009,291.960113,292.434997,437979.0
1660657200,0,2022-08-16 13:40:00,292.380004,292.459991,292.010009,292.209991,278379.0
1660657500,0,2022-08-16 13:45:00,292.207885,292.880004,292.207885,292.519989,259638.0
1660657800,0,2022-08-16 13:50:00,292.540008,292.570007,292.029998,292.149993,220209.0
1660658100,0,2022-08-16 13:55:00,292.140014,292.73001,291.98001,292.470001,308791.0
1660658400,0,2022-08-16 14:00:00,292.48999,292.5,291.630004,291.823394,289438.0
1660658700,0,2022-08-16 14:05:00,291.807495,292.260009,291.779998,292.040008,224266.0
1660659000,0,2022-08-16 14:10:00,292.040008,292.339996,291.779998,291.786895,224007.0
1660659300,0,2022-08-16 14:15:00,291.779998,291.785003,290.920013,291.140014,297794.0
1660659600,0,2022-08-16 14:20:00,291.130004,291.540008,291.089996,291.329986,199098.0
1660659900,0,2022-08-16 14:25:00,291.359893,291.519989,290.865112,291.399993,220570.0
1660660200,0,2022-08-16 14:30:00,291.350006,291.359985,290.690002,290.769897,274206.0
1660660500,0,2022-08-16 14:35:00,290.760009,290.940002,290.420013,290.799987,434501.0
1660660800,0,2022-08-16 14:40:00,290.769989,291.339996,290.48999,291.307312,177519.0
1660661100,0,2022-08-16 14:45:00,291.329986,291.48999,291.130004,291.279998,162132.0
1660661400,0,2022-08-16 14:50:00,291.279907,291.600006,291.243011,291.420013,166133.0
1660661700,0,2022-08-16 14:55:00,291.380004,291.410003,290.850006,291.079986,147654.0
1660662000,0,2022-08-16 15:00:00,291.059997,291.350006,290.980285,291.019989,115983.0
1660662300,0,2022-08-16 15:05:00,291.019989,291.48999,291.010009,291.160003,129190.0
1660662600,0,2022-08-16 15:10:00,291.190002,292.119995,291.190002,292.005004,181448.0
1660662900,0,2022-08-16 15:15:00,292.040008,292.429901,292.019989,292.429901,120654.0
1660663200,0,2022-08-16 15:20:00,292.399993,292.410003,292.010101,292.046997,187974.0
1660663500,0,2022-08-16 15:25:00,292.019989,292.290008,291.98999,292.130004,89296.0
1660663800,0,2022-08-16 15:30:00,292.11499,292.645294,291.98999,292.570007,175951.0
1660664100,0,2022-08-16 15:35:00,292.559997,292.790008,292.48999,292.700012,253759.0
1660664400,0,2022-08-16 15:40:00,292.660003,292.809997,292.420013,292.670013,131851.0
1660664700,0,2022-08-16 15:45:00,292.700012,293.190002,292.644989,292.920013,153000.0
1660665000,0,2022-08-16 15:50:00,292.959899,293.309997,292.859985,293.295898,134620.0
1660665300,0,2022-08-16 15:55:00,293.359985,293.48999,293.060089,293.149993,128535.0
1660665600,0,2022-08-16 16:00:00,293.158813,293.23001,292.850006,292.850006,86479.0
1660665900,0,2022-08-16 16:05:00,292.859985,293.0,292.779998,292.790008,74498.0
1660666200,0,2022-08-16 16:10:00,292.799987,293.035003,292.73001,293.005004,104225.0
1660666500,0,2022-08-16 16:15:00,293.0,293.200012,292.904602,293.154998,124972.0
1660666800,0,2022-08-16 16:20:00,293.160003,293.160003,292.73001,292.744995,84816.0
1660667100,0,2022-08-16 16:25:00,292.734985,292.734985,292.269989,292.339996,132339.0
1660667400,0,2022-08-16 16:30:00,292.339996,292.670013,292.309997,292.600006,86079.0
1660667700,0,2022-08-16 16:35:00,292.575012,292.630004,292.369995,292.390106,68402.0
1660668000,0,2022-08-16 16:40:00,292.390014,292.5,292.130004,292.209106,89168.0
1660668300,0,2022-08-16 16:45:00,292.220001,292.309997,292.100006,292.179992,70136.0
1660668600,0,2022-08-16 16:50:00,292.160003,292.299987,292.060089,292.149993,60984.0
1660668900,0,2022-08-16 16:55:00,292.145294,292.369903,292.029998,292.329986,57545.0
1660669200,0,2022-08-16 17:00:00,292.359985,292.510009,292.233489,292.475006,91962.0
1660669500,0,2022-08-16 17:05:00,292.48001,292.75,292.359985,292.720001,100096.0
1660669800,0,2022-08-16 17:10:00,292.75,292.809997,292.649993,292.730285,113829.0
1660670100,0,2022-08-16 17:15:00,292.737701,292.899993,292.737701,292.795013,56170.0
1660670400,0,2022-08-16 17:20:00,292.790405,292.940002,292.690002,292.940002,66820.0
1660670700,0,2022-08-16 17:25:00,292.957092,292.970001,292.735504,292.809997,72323.0
1660671000,0,2022-08-16 17:30:00,292.829986,292.98999,292.670013,292.976898,88338.0
1660671300,0,2022-08-16 17:35:00,292.960113,293.339996,292.940002,293.274993,138212.0
1660671600,0,2022-08-16 17:40:00,293.260009,293.320007,293.140014,293.3031,77191.0
1660671900,0,2022-08-16 17:45:00,293.315002,293.470001,293.315002,293.415008,87221.0
1660672200,0,2022-08-16 17:50:00,293.390106,293.429992,293.210113,293.23999,68621.0
1660672500,0,2022-08-16 17:55:00,293.23999,293.290008,293.098785,293.214996,80332.0
1660672800,0,2022-08-16 18:00:00,293.204986,293.769989,293.190002,293.420013,161808.0
1660673100,0,2022-08-16 18:05:00,293.415008,293.799987,293.399993,293.720001,121850.0
1660673400,0,2022-08-16 18:10:00,293.709991,294.040008,293.700012,293.839996,140478.0
1660673700,0,2022-08-16 18:15:00,293.829986,293.98001,293.809997,293.820007,92685.0
1660674000,0,2022-08-16 18:20:00,293.820007,293.950012,293.558593,293.609985,85890.0
1660674300,0,2022-08-16 18:25:00,293.609985,293.649993,293.350006,293.510009,87288.0
1660674600,0,2022-08-16 18:30:00,293.510009,293.510009,292.890014,292.929992,138962.0
1660674900,0,2022-08-16 18:35:00,292.910003,292.945007,292.059997,292.179992,180765.0
1660675200,0,2022-08-16 18:40:00,292.160003,292.23999,291.839996,291.899993,168386.0
1660675500,0,2022-08-16 18:45:00,291.903198,291.903198,291.170013,291.486785,269157.0
1660675800,0,2022-08-16 18:50:00,291.491485,291.749908,291.339996,291.649993,145007.0
1660676100,0,2022-08-16 18:55:00,291.640014,292.100006,291.609985,292.010009,125760.0
1660676400,0,2022-08-16 19:00:00,292.0,292.070007,291.59909,291.649993,116329.0
1660676700,0,2022-08-16 19:05:00,291.654998,292.140014,291.649993,291.910003,76324.0
1660677000,0,2022-08-16 19:10:00,291.890014,292.045013,291.75,291.998107,76536.0
1660677300,0,2022-08-16 19:15:00,292.0,292.25,291.810394,292.25,135635.0
1660677600,0,2022-08-16 19:20:00,292.23999,292.524993,292.029998,292.454986,118861.0
1660677900,0,2022-08-16 19:25:00,292.465209,292.890014,292.415008,292.73999,147244.0
1660678200,0,2022-08-16 19:30:00,292.752899,293.190002,292.720397,293.085205,158526.0
1660678500,0,2022-08-16 19:35:00,293.060089,293.209991,292.899993,292.959991,185895.0
1660678800,0,2022-08-16 19:40:00,292.959991,293.138,292.9328,293.040008,197802.0
1660679100,0,2022-08-16 19:45:00,293.029998,293.570007,292.98999,293.334991,233304.0
1660679400,0,2022-08-16 19:50:00,293.350006,293.690002,292.929992,293.059997,406552.0
1660679700,0,2022-08-16 19:55:00,293.054992,293.089996,292.700012,292.700012,746794.0
1660743000,0,2022-08-17 13:30:00,290.273986,291.279998,289.970001,290.48001,1098350.0
1660743300,0,2022-08-17 13:35:00,290.494293,291.440002,290.399993,290.820007,344495.0
1660743600,0,2022-08-17 13:40:00,290.820007,290.899993,290.190002,290.769989,328038.0
1660743900,0,2022-08-17 13:45:00,290.799987,291.700012,290.799987,291.410003,324364.0
1660744200,0,2022-08-17 13:50:00,291.369995,291.820007,290.839996,291.690002,328764.0
1660744500,0,2022-08-17 13:55:00,291.709991,292.350006,291.649993,292.079986,286228.0
1660744800,0,2022-08-17 14:00:00,292.089996,292.119995,291.559997,292.079986,260345.0
1660745100,0,2022-08-17 14:05:00,292.100006,292.470001,291.720001,291.734985,242039.0
1660745400,0,2022-08-17 14:10:00,291.73001,291.894989,291.200012,291.299011,244046.0
1660745700,0,2022-08-17 14:15:00,291.260009,291.660003,291.244995,291.5,261937.0
1660746000,0,2022-08-17 14:20:00,291.529602,291.839996,291.290008,291.290008,186695.0
1660746300,0,2022-08-17 14:25:00,291.309997,291.769989,291.220001,291.630615,141314.0
1660746600,0,2022-08-17 14:30:00,291.640014,291.649993,291.109985,291.244995,159858.0
1660746900,0,2022-08-17 14:35:00,291.240692,291.369995,290.390014,290.940002,319643.0
1660747200,0,2022-08-17 14:40:00,290.970001,291.559997,290.957489,291.350006,196820.0
1660747500,0,2022-08-17 14:45:00,291.329986,291.465515,291.184997,291.255187,124685.0
1660747800,0,2022-08-17 14:50:00,291.260009,291.290191,290.160003,290.359985,186920.0
1660748100,0,2022-08-17 14:55:00,290.350006,290.670013,290.320007,290.549987,157595.0
1660748400,0,2022-08-17 15:00:00,290.570007,290.97409,290.554992,290.670013,227317.0
1660748700,0,2022-08-17 15:05:00,290.660095,290.760009,290.279998,290.505706,165049.0
1660749000,0,2022-08-17 15:10:00,290.5,290.839996,290.459991,290.626495,248934.0
1660749300,0,2022-08-17 15:15:00,290.640014,291.149993,290.370086,291.029998,303441.0
1660749600,0,2022-08-17 15:20:00,291.002014,291.421691,290.899993,291.394195,154240.0
1660749900,0,2022-08-17 15:25:00,291.529998,291.529998,291.170013,291.255004,111753.0
1660750200,0,2022-08-17 15:30:00,291.269989,291.73001,291.070007,291.174987,287591.0
1660750500,0,2022-08-17 15:35:00,291.160003,291.209991,290.880004,290.964508,96058.0
1660750800,0,2022-08-17 15:40:00,290.98001,291.029998,290.459991,290.529998,140424.0
1660751100,0,2022-08-17 15:45:00,290.540008,290.570007,290.209991,290.410003,220248.0
1660751400,0,2022-08-17 15:50:00,290.420013,290.600006,290.209991,290.479888,120837.0
1660751700,0,2022-08-17 15:55:00,290.48001,290.679992,290.440002,290.510009,154212.0
1660752000,0,2022-08-17 16:00:00,290.519989,290.720001,290.48001,290.589996,112063.0
1660752300,0,2022-08-17 16:05:00,290.609985,291.0,290.609985,290.794494,112696.0
1660752600,0,2022-08-17 16:10:00,290.73001,290.760009,290.600006,290.679992,80795.0
1660752900,0,2022-08-17 16:15:00,290.679992,291.029998,290.670013,290.940002,99576.0
1660753200,0,2022-08-17 16:20:00,290.950012,291.269989,290.850006,291.170013,97982.0
1660753500,0,2022-08-17 16:25:00,291.209991,291.320007,291.010009,291.281707,110451.0
1660753800,0,2022-08-17 16:30:00,291.290008,291.35501,291.100006,291.269989,84363.0
1660754100,0,2022-08-17 16:35:00,291.253601,291.829986,291.23999,291.545013,128271.0
1660754400,0,2022-08-17 16:40:00,291.48999,291.720001,291.470001,291.609985,113898.0
1660754700,0,2022-08-17 16:45:00,291.619995,291.820007,291.529998,291.540313,142796.0
1660755000,0,2022-08-17 16:50:00,291.540008,291.649993,291.440093,291.494995,72846.0
1660755300,0,2022-08-17 16:55:00,291.48999,291.619995,291.445007,291.510009,41918.0
1660755600,0,2022-08-17 17:00:00,291.510009,291.510009,290.859985,291.350006,162506.0
1660755900,0,2022-08-17 17:05:00,291.309997,291.600006,291.299987,291.339996,87435.0
1660756200,0,2022-08-17 17:10:00,291.369995,291.670013,291.329986,291.600006,83849.0
1660756500,0,2022-08-17 17:15:00,291.609985,291.679992,291.179992,291.190002,113889.0
1660756800,0,2022-08-17 17:20:00,291.170989,291.519989,291.170013,291.320007,69472.0
1660757100,0,2022-08-17 17:25:00,291.348602,291.820007,291.347991,291.760009,99523.0
1660757400,0,2022-08-17 17:30:00,291.73001,291.98001,291.470001,291.60501,163842.0
1660757700,0,2022-08-17 17:35:00,291.619995,291.73999,291.459991,291.700012,76543.0
1660758000,0,2022-08-17 17:40:00,291.690002,291.929992,291.640014,291.785003,94906.0
1660758300,0,2022-08-17 17:45:00,291.799987,291.820495,291.540008,291.700012,91849.0
1660758600,0,2022-08-17 17:50:00,291.679992,291.910003,291.679992,291.700012,96588.0
1660758900,0,2022-08-17 17:55:00,291.714996,291.811004,291.559997,291.640014,96517.0
1660759200,0,2022-08-17 18:00:00,291.649993,293.040008,291.329986,292.329986,605680.0
1660759500,0,2022-08-17 18:05:00,292.279998,292.820007,291.540008,292.540008,283448.0
1660759800,0,2022-08-17 18:10:00,292.510009,293.0,292.200012,292.86499,181766.0
1660760100,0,2022-08-17 18:15:00,292.910003,293.274993,292.350006,292.540008,222566.0
1660760400,0,2022-08-17 18:20:00,292.48999,292.579986,291.899993,292.25,151650.0
1660760700,0,2022-08-17 18:25:00,292.23999,292.869995,292.109985,292.732086,175114.0
1660761000,0,2022-08-17 18:30:00,292.73999,293.049987,292.61499,292.910003,164552.0
1660761300,0,2022-08-17 18:35:00,292.901,293.350006,292.899993,293.309997,259673.0
1660761600,0,2022-08-17 18:40:00,293.326202,293.329986,292.410003,292.410003,196656.0
1660761900,0,2022-08-17 18:45:00,292.435791,292.579986,292.161804,292.475006,144826.0
1660762200,0,2022-08-17 18:50:00,292.450012,292.589996,292.149993,292.23001,100437.0
1660762500,0,2022-08-17 18:55:00,292.225006,292.470001,292.010009,292.149993,107872.0
1660762800,0,2022-08-17 19:00:00,292.149993,292.540008,292.079986,292.48001,121818.0
1660763100,0,2022-08-17 19:05:00,292.450988,292.690002,292.049987,292.119995,164569.0
1660763400,0,2022-08-17 19:10:00,292.119995,292.170013,290.950012,291.290008,298780.0
1660763700,0,2022-08-17 19:15:00,291.320007,291.529998,291.170013,291.309997,124222.0
1660764000,0,2022-08-17 19:20:00,291.299987,291.720001,291.100006,291.640014,145616.0
1660764300,0,2022-08-17 19:25:00,291.635009,291.920013,291.399993,291.700012,149506.0
1660764600,0,2022-08-17 19:30:00,291.704986,291.707397,291.160003,291.279998,216023.0
1660764900,0,2022-08-17 19:35:00,291.269989,291.619995,291.179992,291.23999,181056.0
1660765200,0,2022-08-17 19:40:00,291.23999,291.529998,291.090209,291.255004,195416.0
1660765500,0,2022-08-17 19:45:00,291.23001,291.279998,290.940002,291.049987,262120.0
1660765800,0,2022-08-17 19:50:00,291.079986,291.450012,290.700012,291.329986,397984.0
1660766100,0,2022-08-17 19:55:00,291.329986,291.549987,291.25,291.376892,565474.0
1660829400,0,2022-08-18 13:30:00,290.609985,290.630004,289.769989,289.820007,792347.0
1660829700,0,2022-08-18 13:35:00,289.839996,290.5,289.660003,290.440002,277524.0
1660830000,0,2022-08-18 13:40:00,290.440002,290.790008,290.200103,290.510009,199134.0
1660830300,0,2022-08-18 13:45:00,290.515014,290.630004,290.149993,290.220001,2126198.0
1660830600,0,2022-08-18 13:50:00,290.170013,290.440002,289.829895,290.23999,156527.0
1660830900,0,2022-08-18 13:55:00,290.220001,290.470001,289.804992,289.915008,156232.0
1660831200,0,2022-08-18 14:00:00,289.98999,289.98999,289.079986,289.695007,357286.0
1660831500,0,2022-08-18 14:05:00,289.700012,290.200012,289.510009,290.11679,204146.0
1660831800,0,2022-08-18 14:10:00,290.130004,290.359985,289.830413,290.309997,157961.0
1660832100,0,2022-08-18 14:15:00,290.329986,290.48001,290.079986,290.399993,144616.0
1660832400,0,2022-08-18 14:20:00,290.420013,290.549987,290.209991,290.290008,159488.0
1660832700,0,2022-08-18 14:25:00,290.312103,290.315612,289.799987,289.93991,140185.0
1660833000,0,2022-08-18 14:30:00,289.920013,290.149291,289.622589,290.119995,288331.0
1660833300,0,2022-08-18 14:35:00,290.119995,290.23999,289.959991,290.220001,119500.0
1660833600,0,2022-08-18 14:40:00,290.190002,290.799987,290.119995,290.380004,302262.0
1660833900,0,2022-08-18 14:45:00,290.410003,290.799987,290.149993,290.760009,165359.0
1660834200,0,2022-08-18 14:50:00,290.760009,290.920013,290.429992,290.540008,211449.0
1660834500,0,2022-08-18 14:55:00,290.559997,290.589996,290.140014,290.48001,172826.0
1660834800,0,2022-08-18 15:00:00,290.5,290.690002,290.140014,290.213287,164060.0
1660835100,0,2022-08-18 15:05:00,290.214111,290.350006,289.899993,290.140014,153409.0
1660835400,0,2022-08-18 15:10:00,290.190002,290.529998,290.100097,290.410003,125985.0
1660835700,0,2022-08-18 15:15:00,290.410003,290.98001,290.359985,290.619506,156102.0
1660836000,0,2022-08-18 15:20:00,290.609985,291.010803,290.529998,291.010009,132798.0
1660836300,0,2022-08-18 15:25:00,291.0,291.23999,290.885803,291.179992,229986.0
1660836600,0,2022-08-18 15:30:00,291.220001,291.509887,291.029998,291.269989,185122.0
1660836900,0,2022-08-18 15:35:00,291.299987,291.450012,291.179992,291.211486,115673.0
1660837200,0,2022-08-18 15:40:00,291.23999,291.380004,290.959991,291.200012,133603.0
1660837500,0,2022-08-18 15:45:00,291.209991,291.570007,291.079986,291.425201,126106.0
1660837800,0,2022-08-18 15:50:00,291.459991,291.589996,291.23001,291.309997,119579.0
1660838100,0,2022-08-18 15:55:00,291.309997,291.600006,291.100006,291.130096,71026.0
1660838400,0,2022-08-18 16:00:00,291.170013,291.549987,291.070007,291.48001,108784.0
1660838700,0,2022-08-18 16:05:00,291.451904,291.510009,291.170013,291.23001,89634.0
1660839000,0,2022-08-18 16:10:00,291.290008,291.450012,291.092193,291.140014,111709.0
1660839300,0,2022-08-18 16:15:00,291.160003,291.309997,291.019989,291.100006,119459.0
1660839600,0,2022-08-18 16:20:00,291.100006,291.109985,290.320007,290.349914,220022.0
1660839900,0,2022-08-18 16:25:00,290.350006,290.679992,290.290008,290.589996,162664.0
1660840200,0,2022-08-18 16:30:00,290.589996,290.640014,290.440093,290.559997,96053.0
1660840500,0,2022-08-18 16:35:00,290.568695,290.589996,290.333312,290.494995,111608.0
1660840800,0,2022-08-18 16:40:00,290.459991,290.559997,290.149993,290.179992,94528.0
1660841100,0,2022-08-18 16:45:00,290.200012,290.600006,290.160003,290.579986,96191.0
1660841400,0,2022-08-18 16:50:00,290.589996,290.679992,290.429992,290.670013,64088.0
1660841700,0,2022-08-18 16:55:00,290.690002,290.790008,290.600006,290.738586,110831.0
1660842000,0,2022-08-18 17:00:00,290.73001,290.890014,290.609985,290.640014,86991.0
1660842300,0,2022-08-18 17:05:00,290.630004,291.019897,290.630004,290.988098,73769.0
1660842600,0,2022-08-18 17:10:00,291.010009,291.269989,290.73001,290.73001,124751.0
1660842900,0,2022-08-18 17:15:00,290.760009,290.929992,290.529998,290.859985,91776.0
1660843200,0,2022-08-18 17:20:00,290.890014,291.100006,290.835998,290.920013,83180.0
1660843500,0,2022-08-18 17:25:00,290.959991,291.179992,290.779998,291.040008,75951.0
1660843800,0,2022-08-18 17:30:00,291.024993,291.160003,290.850006,290.994995,81010.0
1660844100,0,2022-08-18 17:35:00,291.013092,291.350006,291.010009,291.299987,81883.0
1660844400,0,2022-08-18 17:40:00,291.309997,291.410003,291.150085,291.150085,98100.0
1660844700,0,2022-08-18 17:45:00,291.160003,291.209991,290.869995,290.979888,106716.0
1660845000,0,2022-08-18 17:50:00,290.936798,291.040008,290.850006,290.929992,79094.0
1660845300,0,2022-08-18 17:55:00,290.899993,291.0,290.73001,290.929992,108653.0
1660845600,0,2022-08-18 18:00:00,290.929992,290.950012,290.649993,290.73999,114257.0
1660845900,0,2022-08-18 18:05:00,290.769989,291.170013,290.720001,291.109985,108037.0
1660846200,0,2022-08-18 18:10:00,291.079986,291.279998,290.859985,290.98001,108014.0
1660846500,0,2022-08-18 18:15:00,291.0,291.329986,290.959991,291.154998,119632.0
1660846800,0,2022-08-18 18:20:00,291.165008,291.200012,290.910003,291.149993,105763.0
1660847100,0,2022-08-18 18:25:00,291.160003,291.184906,290.880004,291.049987,106904.0
1660847400,0,2022-08-18 18:30:00,291.089996,291.089996,290.600006,290.690002,111255.0
1660847700,0,2022-08-18 18:35:00,290.679992,290.679992,290.510009,290.600006,121288.0
1660848000,0,2022-08-18 18:40:00,290.600006,290.940002,290.559997,290.929992,110253.0
1660848300,0,2022-08-18 18:45:00,290.910003,290.950012,290.630004,290.73001,87178.0
1660848600,0,2022-08-18 18:50:00,290.734985,291.279998,290.699188,291.216491,138310.0
1660848900,0,2022-08-18 18:55:00,291.23999,291.290008,291.089996,291.125,113199.0
1660849200,0,2022-08-18 19:00:00,291.109985,291.390014,291.0,291.269989,116392.0
1660849500,0,2022-08-18 19:05:00,291.260009,291.470001,291.23999,291.334991,135231.0
1660849800,0,2022-08-18 19:10:00,291.339996,291.609985,291.23999,291.609985,185768.0
1660850100,0,2022-08-18 19:15:00,291.629913,291.910003,291.369995,291.760009,192767.0
1660850400,0,2022-08-18 19:20:00,291.809997,291.880004,291.459991,291.779998,184719.0
1660850700,0,2022-08-18 19:25:00,291.790008,291.820007,291.570007,291.679992,133044.0
1660851000,0,2022-08-18 19:30:00,291.709991,291.75,291.350006,291.510009,214838.0
1660851300,0,2022-08-18 19:35:00,291.48999,291.549987,291.160003,291.160003,166310.0
1660851600,0,2022-08-18 19:40:00,291.160003,291.290008,290.859985,290.950012,221072.0
1660851900,0,2022-08-18 19:45:00,290.959991,291.119995,290.73001,290.980895,277252.0
1660852200,0,2022-08-18 19:50:00,290.970001,290.98001,290.070007,290.153686,378872.0
1660852500,0,2022-08-18 19:55:00,290.149993,290.399993,289.549987,290.260009,1012767.0
1660915800,0,2022-08-19 13:30:00,288.899993,288.899993,287.209991,288.420013,2992309.0
1660916100,0,2022-08-19 13:35:00,288.5,288.769989,287.869995,288.339996,296523.0
1660916400,0,2022-08-19 13:40:00,288.046997,288.046997,287.279998,287.464813,303433.0
1660916700,0,2022-08-19 13:45:00,287.429992,287.579986,286.831695,286.867004,309345.0
1660917000,0,2022-08-19 13:50:00,287.0,287.049987,286.380004,286.459991,331690.0
1660917300,0,2022-08-19 13:55:00,286.5,287.0,286.320007,286.559997,232375.0
1660917600,0,2022-08-19 14:00:00,286.584991,286.98999,286.350006,286.890014,245298.0
1660917900,0,2022-08-19 14:05:00,286.910003,287.459991,286.690002,286.80899,227712.0
1660918200,0,2022-08-19 14:10:00,286.950012,287.339996,286.880004,286.997985,211075.0
1660918500,0,2022-08-19 14:15:00,287.0,287.25,286.910003,287.170013,176595.0
1660918800,0,2022-08-19 14:20:00,287.200012,287.549987,287.170013,287.380004,177069.0
1660919100,0,2022-08-19 14:25:00,287.359985,287.390014,286.820007,287.209991,174417.0
1660919400,0,2022-08-19 14:30:00,287.209991,287.549987,287.079986,287.48001,249582.0
1660919700,0,2022-08-19 14:35:00,287.459991,287.649993,287.279998,287.325012,206840.0
1660920000,0,2022-08-19 14:40:00,287.309997,287.491699,286.970001,287.429992,164649.0
1660920300,0,2022-08-19 14:45:00,287.410003,287.451385,287.200012,287.209991,147406.0
1660920600,0,2022-08-19 14:50:00,287.220001,287.242706,286.721008,286.829986,148646.0
1660920900,0,2022-08-19 14:55:00,286.820007,286.890014,286.269989,286.269989,186559.0
1660921200,0,2022-08-19 15:00:00,286.274993,286.649993,286.274993,286.481109,164419.0
1660921500,0,2022-08-19 15:05:00,286.48001,286.719909,285.940002,286.049987,226638.0
1660921800,0,2022-08-19 15:10:00,286.028594,286.390014,285.920013,286.359985,155344.0
1660922100,0,2022-08-19 15:15:00,286.350006,286.470001,286.140014,286.269989,140859.0
1660922400,0,2022-08-19 15:20:00,286.269989,286.339996,285.940002,286.140014,126315.0
1660922700,0,2022-08-19 15:25:00,286.130004,286.399993,285.950012,286.359985,205511.0
1660923000,0,2022-08-19 15:30:00,286.369995,286.459991,286.109985,286.434997,165461.0
1660923300,0,2022-08-19 15:35:00,286.440002,286.950012,286.429992,286.910003,169041.0
1660923600,0,2022-08-19 15:40:00,286.910003,287.200012,286.859985,286.98999,114342.0
1660923900,0,2022-08-19 15:45:00,286.970001,287.209991,286.954986,287.070007,104727.0
1660924200,0,2022-08-19 15:50:00,287.089996,287.160003,286.579986,286.630004,123655.0
1660924500,0,2022-08-19 15:55:00,286.649993,286.769989,286.450012,286.477691,96621.0
1660924800,0,2022-08-19 16:00:00,286.445007,286.519989,286.260986,286.416809,113140.0
1660925100,0,2022-08-19 16:05:00,286.429992,286.5,286.260009,286.285003,85419.0
1660925400,0,2022-08-19 16:10:00,286.290008,286.660003,286.269989,286.589996,125534.0
1660925700,0,2022-08-19 16:15:00,286.600006,286.899993,286.584991,286.660003,126522.0
1660926000,0,2022-08-19 16:20:00,286.679992,286.755004,286.450012,286.549987,80108.0
1660926300,0,2022-08-19 16:25:00,286.519989,286.579986,286.269989,286.429992,96919.0
1660926600,0,2022-08-19 16:30:00,286.440002,286.5,286.359985,286.48999,67291.0
1660926900,0,2022-08-19 16:35:00,286.5,286.709991,286.369995,286.670013,165045.0
1660927200,0,2022-08-19 16:40:00,286.670013,286.670013,286.440002,286.601287,133128.0
1660927500,0,2022-08-19 16:45:00,286.609985,286.790008,286.510009,286.519989,98694.0
1660927800,0,2022-08-19 16:50:00,286.510009,286.799987,286.48999,286.799987,110129.0
1660928100,0,2022-08-19 16:55:00,286.820007,287.119995,286.71759,286.73001,203212.0
1660928400,0,2022-08-19 17:00:00,286.73001,286.920013,286.649993,286.880004,95408.0
1660928700,0,2022-08-19 17:05:00,286.880004,286.899993,286.589996,286.674987,80927.0
1660929000,0,2022-08-19 17:10:00,286.660003,286.774414,286.5,286.550994,75372.0
1660929300,0,2022-08-19 17:15:00,286.540008,286.73001,286.486785,286.510009,68350.0
1660929600,0,2022-08-19 17:20:00,286.519897,286.559997,286.360107,286.375,55193.0
1660929900,0,2022-08-19 17:25:00,286.359985,286.380004,286.111206,286.157104,63496.0
1660930200,0,2022-08-19 17:30:00,286.139892,286.139892,285.637084,285.950012,133009.0
1660930500,0,2022-08-19 17:35:00,285.964996,285.964996,285.760009,285.808898,65661.0
1660930800,0,2022-08-19 17:40:00,285.790008,286.200012,285.769989,286.140106,105516.0
1660931100,0,2022-08-19 17:45:00,286.140014,286.255004,286.119995,286.23999,63222.0
1660931400,0,2022-08-19 17:50:00,286.25,286.450012,286.190002,286.339996,491614.0
1660931700,0,2022-08-19 17:55:00,286.339996,286.5,286.339996,286.404998,105138.0
1660932000,0,2022-08-19 18:00:00,286.380004,286.473114,286.299987,286.329986,99662.0
1660932300,0,2022-08-19 18:05:00,286.339996,286.399993,286.220001,286.260009,110091.0
1660932600,0,2022-08-19 18:10:00,286.265014,286.359985,286.079986,286.100006,97805.0
1660932900,0,2022-08-19 18:15:00,286.070098,286.070098,285.779998,285.839202,107618.0
1660933200,0,2022-08-19 18:20:00,285.830108,285.98999,285.809997,285.98001,76987.0
1660933500,0,2022-08-19 18:25:00,285.970001,286.265014,285.929992,286.23999,86683.0
1660933800,0,2022-08-19 18:30:00,286.23001,286.420013,286.100006,286.36499,77862.0
1660934100,0,2022-08-19 18:35:00,286.369995,286.390014,286.119995,286.149993,77902.0
1660934400,0,2022-08-19 18:40:00,286.140014,286.299987,286.019989,286.269989,91401.0
1660934700,0,2022-08-19 18:45:00,286.290008,286.440002,286.160003,286.410003,100137.0
1660935000,0,2022-08-19 18:50:00,286.390014,286.579986,286.118499,286.170013,89759.0
1660935300,0,2022-08-19 18:55:00,286.149993,286.269989,285.98999,286.065002,82709.0
1660935600,0,2022-08-19 19:00:00,286.065002,286.12149,285.765014,285.769989,113497.0
1660935900,0,2022-08-19 19:05:00,285.779998,285.890014,285.559997,285.631713,122346.0
1660936200,0,2022-08-19 19:10:00,285.630004,286.119995,285.609985,286.079986,153058.0
1660936500,0,2022-08-19 19:15:00,286.059997,286.209991,285.98001,286.168395,167797.0
1660936800,0,2022-08-19 19:20:00,286.170013,286.390014,286.160003,286.290008,127543.0
1660937100,0,2022-08-19 19:25:00,286.293212,286.399993,286.25,286.359985,167965.0
1660937400,0,2022-08-19 19:30:00,286.369995,286.75,286.273986,286.5,240117.0
1660937700,0,2022-08-19 19:35:00,286.5,286.545501,286.140014,286.161407,215735.0
1660938000,0,2022-08-19 19:40:00,286.140014,286.350006,285.970001,286.338714,232956.0
1660938300,0,2022-08-19 19:45:00,286.329986,286.359985,286.070007,286.279998,304090.0
1660938600,0,2022-08-19 19:50:00,286.290008,286.880004,286.040008,286.23999,624585.0
1660938900,0,2022-08-19 19:55:00,286.23999,286.570007,286.149993,286.160003,755741.0
1661175000,0,2022-08-22 13:30:00,282.079986,282.459991,280.760009,280.779998,2174881.0
1661175300,0,2022-08-22 13:35:00,280.790008,281.160003,280.429992,280.459991,384534.0
1661175600,0,2022-08-22 13:40:00,280.440002,280.549987,279.75,280.269989,523516.0
1661175900,0,2022-08-22 13:45:00,280.25,280.329986,279.040008,279.130004,408095.0
1661176200,0,2022-08-22 13:50:00,279.149993,280.040008,278.98001,279.839996,718331.0
1661176500,0,2022-08-22 13:55:00,279.845001,280.399993,279.829986,279.950012,294931.0
1661176800,0,2022-08-22 14:00:00,279.929992,280.390014,279.720001,280.23001,335154.0
1661177100,0,2022-08-22 14:05:00,280.269989,280.450012,279.859985,280.119995,241923.0
1661177400,0,2022-08-22 14:10:00,280.095001,280.140014,279.375885,279.519989,295957.0
1661177700,0,2022-08-22 14:15:00,279.510009,280.067993,279.260009,279.340606,317061.0
1661178000,0,2022-08-22 14:20:00,279.334991,279.36499,278.779998,278.892303,276261.0
1661178300,0,2022-08-22 14:25:00,278.885009,279.285003,278.820007,278.935302,258864.0
1661178600,0,2022-08-22 14:30:00,278.934997,279.179992,278.459991,278.565002,224209.0
1661178900,0,2022-08-22 14:35:00,278.559997,279.190002,278.529998,279.054992,233354.0
1661179200,0,2022-08-22 14:40:00,279.045013,279.209991,278.799987,278.829986,191198.0
1661179500,0,2022-08-22 14:45:00,278.809997,279.049987,278.809997,278.964996,227759.0
1661179800,0,2022-08-22 14:50:00,278.970001,278.970001,278.570007,278.769989,159641.0
1661180100,0,2022-08-22 14:55:00,278.790008,278.899993,278.220001,278.23999,211465.0
1661180400,0,2022-08-22 15:00:00,278.25,278.619995,278.209991,278.48001,139734.0
1661180700,0,2022-08-22 15:05:00,278.454986,278.529907,278.079986,278.160003,156201.0
1661181000,0,2022-08-22 15:10:00,278.160003,278.25,277.790008,278.080108,251052.0
1661181300,0,2022-08-22 15:15:00,278.100006,278.529998,278.0,278.450012,166171.0
1661181600,0,2022-08-22 15:20:00,278.459991,278.709991,278.380004,278.450012,200237.0
1661181900,0,2022-08-22 15:25:00,278.420013,278.48999,278.100006,278.100006,132143.0
1661182200,0,2022-08-22 15:30:00,278.109985,278.69989,278.029998,278.634704,182021.0
1661182500,0,2022-08-22 15:35:00,278.609985,278.850006,278.600006,278.790008,181298.0
1661182800,0,2022-08-22 15:40:00,278.799987,279.140014,278.799987,278.940002,172501.0
1661183100,0,2022-08-22 15:45:00,278.957611,279.19989,278.690002,278.920013,170862.0
1661183400,0,2022-08-22 15:50:00,278.98001,279.359985,278.890014,279.23001,185391.0
1661183700,0,2022-08-22 15:55:00,279.25,279.359985,279.0,279.179992,131381.0
1661184000,0,2022-08-22 16:00:00,279.144989,279.350006,279.066986,279.130004,107380.0
1661184300,0,2022-08-22 16:05:00,279.135009,279.300811,278.829986,278.869995,133050.0
1661184600,0,2022-08-22 16:10:00,278.890014,279.059997,278.799987,278.879913,125582.0
1661184900,0,2022-08-22 16:15:00,278.859985,279.070007,278.829986,278.970001,195368.0
1661185200,0,2022-08-22 16:20:00,278.950012,279.290008,278.945007,279.234985,138618.0
1661185500,0,2022-08-22 16:25:00,279.2471,279.285308,278.799987,278.839996,104466.0
1661185800,0,2022-08-22 16:30:00,278.859985,278.98001,278.75,278.820007,81712.0
1661186100,0,2022-08-22 16:35:00,278.785003,279.290008,278.785003,279.23001,88669.0
1661186400,0,2022-08-22 16:40:00,279.23999,279.23999,278.820007,278.850006,89706.0
1661186700,0,2022-08-22 16:45:00,278.850189,278.950012,278.603393,278.839996,86230.0
1661187000,0,2022-08-22 16:50:00,278.839996,279.019989,278.769989,278.975006,88625.0
1661187300,0,2022-08-22 16:55:00,278.98999,279.040008,278.73999,278.998107,102569.0
1661187600,0,2022-08-22 17:00:00,279.019989,279.049987,278.614105,278.614105,75597.0
1661187900,0,2022-08-22 17:05:00,278.629913,278.790008,278.549987,278.755004,103342.0
1661188200,0,2022-08-22 17:10:00,278.73001,278.850006,278.559997,278.829986,102389.0
1661188500,0,2022-08-22 17:15:00,278.832305,278.970001,278.679992,278.850006,87162.0
1661188800,0,2022-08-22 17:20:00,278.850006,278.950012,278.529998,278.579986,81501.0
1661189100,0,2022-08-22 17:25:00,278.570007,278.630004,278.429992,278.5,100084.0
1661189400,0,2022-08-22 17:30:00,278.450012,278.470001,278.119995,278.149993,123813.0
1661189700,0,2022-08-22 17:35:00,278.158905,278.290008,278.079986,278.220001,108228.0
1661190000,0,2022-08-22 17:40:00,278.209991,278.320007,278.204895,278.265014,127363.0
1661190300,0,2022-08-22 17:45:00,278.260009,278.359985,278.200012,278.25,99247.0
1661190600,0,2022-08-22 17:50:00,278.25,278.420013,278.190002,278.399993,114512.0
1661190900,0,2022-08-22 17:55:00,278.369995,278.380004,278.130004,278.23001,133722.0
1661191200,0,2022-08-22 18:00:00,278.23999,278.290008,278.130004,278.170013,130534.0
1661191500,0,2022-08-22 18:05:00,278.170013,278.519989,278.170013,278.227691,126775.0
1661191800,0,2022-08-22 18:10:00,278.234985,278.511596,278.170013,278.369995,85635.0
1661192100,0,2022-08-22 18:15:00,278.380004,278.464996,278.269989,278.410003,85673.0
1661192400,0,2022-08-22 18:20:00,278.399993,278.48999,278.279998,278.290008,102345.0
1661192700,0,2022-08-22 18:25:00,278.295013,278.420013,278.190002,278.242004,87248.0
1661193000,0,2022-08-22 18:30:00,278.23999,278.260009,277.779998,277.809997,199385.0
1661193300,0,2022-08-22 18:35:00,277.820007,277.968292,277.709991,277.820007,122133.0
1661193600,0,2022-08-22 18:40:00,277.820007,277.820007,277.470001,277.48001,171522.0
1661193900,0,2022-08-22 18:45:00,277.48001,277.640014,277.350006,277.410003,183661.0
1661194200,0,2022-08-22 18:50:00,277.410003,277.714996,277.390014,277.48001,124828.0
1661194500,0,2022-08-22 18:55:00,277.510009,277.731994,277.339996,277.720001,133343.0
1661194800,0,2022-08-22 19:00:00,277.679992,277.98001,277.670013,277.809997,179159.0
1661195100,0,2022-08-22 19:05:00,277.809997,277.970001,277.709991,277.890014,229814.0
1661195400,0,2022-08-22 19:10:00,277.899993,278.339996,277.885009,278.054992,321854.0
1661195700,0,2022-08-22 19:15:00,278.070007,278.309997,278.029998,278.040008,224302.0
1661196000,0,2022-08-22 19:20:00,278.036987,278.339996,277.98001,278.290008,228510.0
1661196300,0,2022-08-22 19:25:00,278.279998,278.390014,277.769897,277.769989,288067.0
1661196600,0,2022-08-22 19:30:00,277.761993,277.98999,277.5,277.609985,267098.0
1661196900,0,2022-08-22 19:35:00,277.609985,277.959991,277.570007,277.880004,295783.0
1661197200,0,2022-08-22 19:40:00,277.875,277.890014,277.220001,277.23999,303518.0
1661197500,0,2022-08-22 19:45:00,277.239898,277.890014,277.239898,277.880004,319278.0
1661197800,0,2022-08-22 19:50:00,277.880004,278.329986,277.589996,277.75,800796.0
1661198100,0,2022-08-22 19:55:00,277.760009,278.119995,277.420013,277.859985,1491934.0
1661261400,0,2022-08-23 13:30:00,276.440002,277.929992,276.378997,277.880004,1192783.0
1661261700,0,2022-08-23 13:35:00,277.950012,278.100006,277.010009,277.149993,314985.0
1661262000,0,2022-08-23 13:40:00,277.156402,277.64981,276.459991,276.519989,322534.0
1661262300,0,2022-08-23 13:45:00,276.559997,277.950012,276.559997,277.709991,410207.0
1661262600,0,2022-08-23 13:50:00,277.700012,278.399993,277.690002,277.851501,245929.0
1661262900,0,2022-08-23 13:55:00,277.839996,278.0,277.260009,277.345001,182273.0
1661263200,0,2022-08-23 14:00:00,277.350006,277.619995,276.929992,277.160003,294148.0
1661263500,0,2022-08-23 14:05:00,277.17041,278.299987,277.170013,278.274993,250012.0
1661263800,0,2022-08-23 14:10:00,278.300109,278.859985,278.23999,278.5,249569.0
1661264100,0,2022-08-23 14:15:00,278.529998,278.760009,278.23001,278.369995,141972.0
1661264400,0,2022-08-23 14:20:00,278.380004,278.559997,277.890014,277.934997,159917.0
1661264700,0,2022-08-23 14:25:00,277.869995,278.070007,277.359985,277.390014,228262.0
1661265000,0,2022-08-23 14:30:00,277.410003,277.850006,277.274993,277.769989,234611.0
1661265300,0,2022-08-23 14:35:00,277.769989,277.829986,277.200012,277.279998,181063.0
1661265600,0,2022-08-23 14:40:00,277.220001,277.48999,277.089996,277.410003,218086.0
1661265900,0,2022-08-23 14:45:00,277.410003,277.589996,277.179992,277.404998,143653.0
1661266200,0,2022-08-23 14:50:00,277.420013,277.588409,276.510009,276.660003,288689.0
1661266500,0,2022-08-23 14:55:00,276.619995,276.640106,276.130004,276.23001,241590.0
1661266800,0,2022-08-23 15:00:00,276.225006,276.420013,275.899993,276.380004,277422.0
1661267100,0,2022-08-23 15:05:00,276.390014,276.519989,276.130004,276.260711,138851.0
1661267400,0,2022-08-23 15:10:00,276.25,276.559997,276.179992,276.339996,130930.0
1661267700,0,2022-08-23 15:15:00,276.312103,276.75,276.23001,276.660003,157680.0
1661268000,0,2022-08-23 15:20:00,276.649993,276.820007,276.450012,276.696014,118009.0
1661268300,0,2022-08-23 15:25:00,276.700012,276.720001,276.265014,276.279998,127584.0
1661268600,0,2022-08-23 15:30:00,276.28009,276.690002,276.28009,276.470001,122921.0
1661268900,0,2022-08-23 15:35:00,276.470092,276.890014,276.459991,276.73999,129806.0
1661269200,0,2022-08-23 15:40:00,276.73999,276.799987,276.279998,276.540008,144673.0
1661269500,0,2022-08-23 15:45:00,276.559997,276.890014,276.559997,276.695007,104982.0
1661269800,0,2022-08-23 15:50:00,276.720001,276.899993,276.459991,276.684997,114866.0
1661270100,0,2022-08-23 15:55:00,276.670013,276.670013,276.350006,276.549987,108411.0
1661270400,0,2022-08-23 16:00:00,276.570007,276.670013,276.100006,276.209991,140960.0
1661270700,0,2022-08-23 16:05:00,276.200012,276.519989,276.068603,276.510009,87679.0
1661271000,0,2022-08-23 16:10:00,276.519989,276.529998,276.25,276.389007,99544.0
1661271300,0,2022-08-23 16:15:00,276.380004,276.380004,275.600006,275.654998,185620.0
1661271600,0,2022-08-23 16:20:00,275.670013,275.716613,275.399993,275.450012,399635.0
1661271900,0,2022-08-23 16:25:00,275.459991,275.910003,275.440002,275.535003,133431.0
1661272200,0,2022-08-23 16:30:00,275.519989,275.970001,275.5,275.920013,157631.0
1661272500,0,2022-08-23 16:35:00,275.929992,276.600006,275.929992,276.559997,155687.0
1661272800,0,2022-08-23 16:40:00,276.529998,276.662414,276.369995,276.420013,91088.0
1661273100,0,2022-08-23 16:45:00,276.454986,276.510009,276.279998,276.350006,75796.0
1661273400,0,2022-08-23 16:50:00,276.350006,276.68991,276.299987,276.597412,73994.0
1661273700,0,2022-08-23 16:55:00,276.579986,276.709991,276.489501,276.570007,103353.0
1661274000,0,2022-08-23 17:00:00,276.589996,276.829986,276.48001,276.799987,582880.0
1661274300,0,2022-08-23 17:05:00,276.769989,276.790008,276.48001,276.519989,221340.0
1661274600,0,2022-08-23 17:10:00,276.510009,276.73001,276.170013,276.714996,131662.0
1661274900,0,2022-08-23 17:15:00,276.73001,277.079986,276.684997,276.760101,169630.0
1661275200,0,2022-08-23 17:20:00,276.73001,276.959991,276.48999,276.48999,134387.0
1661275500,0,2022-08-23 17:25:00,276.48001,277.329986,276.450012,277.160003,142397.0
1661275800,0,2022-08-23 17:30:00,277.200012,277.299987,277.059997,277.220001,85352.0
1661276100,0,2022-08-23 17:35:00,277.200012,277.200012,276.859985,276.920013,85546.0
1661276400,0,2022-08-23 17:40:00,276.921997,277.070007,276.820007,276.839996,75019.0
1661276700,0,2022-08-23 17:45:00,276.850006,277.029998,276.75,276.959991,102116.0
1661277000,0,2022-08-23 17:50:00,276.975006,276.975006,276.410003,276.630004,283163.0
1661277300,0,2022-08-23 17:55:00,276.600006,276.890014,276.519989,276.769989,120861.0
1661277600,0,2022-08-23 18:00:00,276.760009,276.769989,276.579986,276.709991,90244.0
1661277900,0,2022-08-23 18:05:00,276.709991,276.959991,276.670013,276.809997,114421.0
1661278200,0,2022-08-23 18:10:00,276.799987,276.98001,276.690002,276.825012,98563.0
1661278500,0,2022-08-23 18:15:00,276.820007,277.170013,276.769989,277.119995,120363.0
1661278800,0,2022-08-23 18:20:00,277.140014,277.515014,277.070007,277.5,196451.0
1661279100,0,2022-08-23 18:25:00,277.494995,277.510009,277.200012,277.260009,103042.0
1661279400,0,2022-08-23 18:30:00,277.269989,277.339996,276.890014,276.899993,92135.0
1661279700,0,2022-08-23 18:35:00,276.880004,277.079986,276.869995,277.010009,105772.0
1661280000,0,2022-08-23 18:40:00,276.98999,277.299987,276.950012,277.149993,118681.0
1661280300,0,2022-08-23 18:45:00,277.140014,277.140014,276.869995,276.959991,120816.0
1661280600,0,2022-08-23 18:50:00,276.940002,277.070007,276.75,276.890014,128426.0
1661280900,0,2022-08-23 18:55:00,276.880004,277.109985,276.809997,277.040008,84026.0
1661281200,0,2022-08-23 19:00:00,277.040008,277.339996,276.529998,277.190002,130008.0
1661281500,0,2022-08-23 19:05:00,277.179992,277.359985,277.049987,277.320007,115529.0
1661281800,0,2022-08-23 19:10:00,277.320007,277.470001,277.109985,277.213409,186526.0
1661282100,0,2022-08-23 19:15:00,277.195007,277.48999,277.170013,277.415008,109376.0
1661282400,0,2022-08-23 19:20:00,277.399993,277.399993,277.010009,277.035003,119949.0
1661282700,0,2022-08-23 19:25:00,277.040008,277.100006,276.859985,276.929992,112990.0
1661283000,0,2022-08-23 19:30:00,276.970001,277.029998,276.73001,276.809997,167257.0
1661283300,0,2022-08-23 19:35:00,276.809997,276.880004,276.600006,276.630004,182496.0
1661283600,0,2022-08-23 19:40:00,276.619995,276.959991,276.619995,276.73001,181941.0
1661283900,0,2022-08-23 19:45:00,276.720001,276.720001,276.149993,276.390014,302017.0
1661284200,0,2022-08-23 19:50:00,276.369995,276.589996,276.019989,276.385009,407412.0
1661284500,0,2022-08-23 19:55:00,276.380004,276.799987,276.260009,276.429992,671283.0
1661347800,0,2022-08-24 13:30:00,275.410003,276.48999,275.410003,275.519989,1352548.0
1661348100,0,2022-08-24 13:35:00,275.5,276.464996,275.369995,276.369995,337500.0
1661348400,0,2022-08-24 13:40:00,276.369995,276.420013,275.720001,276.059997,329400.0
1661348700,0,2022-08-24 13:45:00,276.100006,276.190002,275.290008,275.679992,292878.0
1661349000,0,2022-08-24 13:50:00,275.670104,276.25,275.550109,275.630004,295164.0
1661349300,0,2022-08-24 13:55:00,275.579986,276.059997,275.5,275.910003,212687.0
1661349600,0,2022-08-24 14:00:00,275.940002,276.299987,275.450012,275.609985,344653.0
1661349900,0,2022-08-24 14:05:00,275.579986,275.98001,275.269989,275.609985,200418.0
1661350200,0,2022-08-24 14:10:00,275.600006,275.809997,275.540008,275.640014,170356.0
1661350500,0,2022-08-24 14:15:00,275.600006,276.410003,275.510009,276.410003,200766.0
1661350800,0,2022-08-24 14:20:00,276.390014,276.5,275.910003,276.114898,231432.0
1661351100,0,2022-08-24 14:25:00,276.089996,276.350006,275.850006,275.970001,186788.0
1661351400,0,2022-08-24 14:30:00,275.959991,276.149993,275.589996,275.920013,176937.0
1661351700,0,2022-08-24 14:35:00,275.929992,276.184997,275.549987,275.600006,195955.0
1661352000,0,2022-08-24 14:40:00,275.559997,275.649993,275.109985,275.510009,264159.0
1661352300,0,2022-08-24 14:45:00,275.500305,275.950012,275.380004,275.920013,135259.0
1661352600,0,2022-08-24 14:50:00,275.929992,276.140014,275.589996,275.609985,124959.0
1661352900,0,2022-08-24 14:55:00,275.630004,275.98001,275.540008,275.570007,118758.0
1661353200,0,2022-08-24 15:00:00,275.594512,275.690002,275.399993,275.579986,139900.0
1661353500,0,2022-08-24 15:05:00,275.565002,275.75,275.260009,275.670013,216045.0
1661353800,0,2022-08-24 15:10:00,275.670013,276.179992,275.48001,276.140014,188492.0
1661354100,0,2022-08-24 15:15:00,276.190002,276.339996,275.98001,276.149993,297895.0
1661354400,0,2022-08-24 15:20:00,276.154998,276.48001,276.140014,276.459991,94578.0
1661354700,0,2022-08-24 15:25:00,276.459991,276.899993,276.459991,276.73001,202460.0
1661355000,0,2022-08-24 15:30:00,276.760009,276.799987,276.320007,276.410003,172553.0
1661355300,0,2022-08-24 15:35:00,276.429992,276.589996,276.350006,276.529998,132392.0
1661355600,0,2022-08-24 15:40:00,276.519989,276.98999,276.48999,276.98999,176098.0
1661355900,0,2022-08-24 15:45:00,276.98999,277.179992,276.98001,277.077911,129533.0
1661356200,0,2022-08-24 15:50:00,277.040008,277.190002,276.920013,277.160003,108635.0
1661356500,0,2022-08-24 15:55:00,277.170013,277.204986,276.829986,276.970001,167920.0
1661356800,0,2022-08-24 16:00:00,277.0,277.179992,276.862915,277.109985,105128.0
1661357100,0,2022-08-24 16:05:00,277.119995,277.23001,276.950012,277.049987,120897.0
1661357400,0,2022-08-24 16:10:00,277.058685,277.059997,276.799987,276.859985,103655.0
1661357700,0,2022-08-24 16:15:00,276.899993,277.049987,276.700012,276.700012,113516.0
1661358000,0,2022-08-24 16:20:00,276.704986,276.720001,276.25,276.290008,130173.0
1661358300,0,2022-08-24 16:25:00,276.279998,276.380889,276.149993,276.190002,144315.0
1661358600,0,2022-08-24 16:30:00,276.193298,276.283905,275.98999,276.225006,200963.0
1661358900,0,2022-08-24 16:35:00,276.23999,276.23999,275.920989,276.107208,109659.0
1661359200,0,2022-08-24 16:40:00,276.109985,276.179992,275.450012,275.600006,186166.0
1661359500,0,2022-08-24 16:45:00,275.589996,275.940002,275.529998,275.799987,119001.0
1661359800,0,2022-08-24 16:50:00,275.779998,275.910003,275.690002,275.869995,92635.0
1661360100,0,2022-08-24 16:55:00,275.880004,276.053405,275.850006,275.98001,69475.0
1661360400,0,2022-08-24 17:00:00,275.970001,276.029998,275.839996,275.920013,412855.0
1661360700,0,2022-08-24 17:05:00,275.910003,276.260009,275.820007,276.25,188602.0
1661361000,0,2022-08-24 17:10:00,276.260009,276.290008,275.990112,276.040008,133970.0
1661361300,0,2022-08-24 17:15:00,276.040008,276.188598,275.920013,275.920013,50452.0
1661361600,0,2022-08-24 17:20:00,275.899993,275.98001,275.649993,275.73001,73688.0
1661361900,0,2022-08-24 17:25:00,275.709991,275.77539,275.5,275.540008,84776.0
1661362200,0,2022-08-24 17:30:00,275.48999,275.769989,275.48999,275.670013,94276.0
1661362500,0,2022-08-24 17:35:00,275.714996,275.73001,275.519989,275.704986,66320.0
1661362800,0,2022-08-24 17:40:00,275.690002,275.760009,275.549987,275.709991,64153.0
1661363100,0,2022-08-24 17:45:00,275.704986,275.820007,275.600006,275.751312,78549.0
1661363400,0,2022-08-24 17:50:00,275.769989,275.84851,275.700012,275.700012,53334.0
1661363700,0,2022-08-24 17:55:00,275.690002,275.859985,275.649993,275.850006,51101.0
1661364000,0,2022-08-24 18:00:00,275.869995,275.920013,275.73999,275.899993,73211.0
1661364300,0,2022-08-24 18:05:00,275.880004,276.100006,275.760009,276.049987,103294.0
1661364600,0,2022-08-24 18:10:00,276.070007,276.119995,275.923004,275.959991,80746.0
1661364900,0,2022-08-24 18:15:00,275.959991,276.079986,275.880004,276.040008,64820.0
1661365200,0,2022-08-24 18:20:00,276.029998,276.190002,275.880004,276.190002,109911.0
1661365500,0,2022-08-24 18:25:00,276.170013,276.201599,276.049987,276.079986,61777.0
1661365800,0,2022-08-24 18:30:00,276.089996,276.089996,275.73001,275.809997,95269.0
1661366100,0,2022-08-24 18:35:00,275.790008,276.170013,275.660003,276.109985,169952.0
1661366400,0,2022-08-24 18:40:00,276.109985,276.204986,275.809997,275.850006,91746.0
1661366700,0,2022-08-24 18:45:00,275.839996,275.875,275.570007,275.829986,159150.0
1661367000,0,2022-08-24 18:50:00,275.820007,276.14801,275.809997,276.102996,177139.0
1661367300,0,2022-08-24 18:55:00,276.130004,276.23999,276.0,276.160003,76678.0
1661367600,0,2022-08-24 19:00:00,276.140014,276.170013,275.970001,276.140014,56033.0
1661367900,0,2022-08-24 19:05:00,276.149993,276.470001,276.149993,276.410003,117996.0
1661368200,0,2022-08-24 19:10:00,276.420013,276.649993,276.329986,276.609985,114646.0
1661368500,0,2022-08-24 19:15:00,276.600006,276.690002,276.540008,276.649993,158442.0
1661368800,0,2022-08-24 19:20:00,276.640014,276.660003,276.470001,276.535003,108445.0
1661369100,0,2022-08-24 19:25:00,276.535003,276.542297,276.23999,276.410003,141263.0
1661369400,0,2022-08-24 19:30:00,276.424987,276.589996,276.423889,276.589996,121485.0
1661369700,0,2022-08-24 19:35:00,276.589996,276.929992,276.579986,276.910003,162092.0
1661370000,0,2022-08-24 19:40:00,276.899993,276.950012,276.73999,276.839996,180014.0
1661370300,0,2022-08-24 19:45:00,276.829986,276.829986,276.559997,276.670013,223054.0
1661370600,0,2022-08-24 19:50:00,276.679992,276.762512,276.100006,276.1492,543952.0
1661370900,0,2022-08-24 19:55:00,276.149993,276.23999,275.510009,275.859985,1183863.0
1661434200,0,2022-08-25 13:30:00,276.0,276.135009,274.709991,274.950103,1518845.0
1661434500,0,2022-08-25 13:35:00,274.959991,275.470001,274.519989,275.326202,419738.0
1661434800,0,2022-08-25 13:40:00,275.299987,275.829895,275.019989,275.084991,270904.0
1661435100,0,2022-08-25 13:45:00,275.070007,275.690002,274.98001,275.05661,256764.0
1661435400,0,2022-08-25 13:50:00,275.019989,276.359985,274.899993,276.165008,480058.0
1661435700,0,2022-08-25 13:55:00,276.149993,276.850006,276.130004,276.720001,215870.0
1661436000,0,2022-08-25 14:00:00,276.779998,277.279998,276.670013,276.910003,224120.0
1661436300,0,2022-08-25 14:05:00,276.929992,277.229003,276.890014,277.0,211484.0
1661436600,0,2022-08-25 14:10:00,276.950012,277.100006,276.660003,276.769989,223354.0
1661436900,0,2022-08-25 14:15:00,276.790008,277.184997,276.640014,276.709991,208442.0
1661437200,0,2022-08-25 14:20:00,276.703002,277.134704,276.609985,277.095001,137759.0
1661437500,0,2022-08-25 14:25:00,277.109985,277.359985,276.859985,277.160003,145442.0
1661437800,0,2022-08-25 14:30:00,277.209991,277.660003,277.135009,277.351501,242505.0
1661438100,0,2022-08-25 14:35:00,277.299987,277.539306,277.23001,277.433502,178908.0
1661438400,0,2022-08-25 14:40:00,277.410003,277.549987,277.200103,277.334686,134513.0
1661438700,0,2022-08-25 14:45:00,277.424987,277.600006,277.261291,277.450012,139592.0
1661439000,0,2022-08-25 14:50:00,277.48001,277.529998,277.119995,277.140014,90548.0
1661439300,0,2022-08-25 14:55:00,277.119995,277.170013,276.859985,276.859985,102713.0
1661439600,0,2022-08-25 15:00:00,276.910003,277.079986,276.619995,276.850006,234021.0
1661439900,0,2022-08-25 15:05:00,276.839996,276.851898,276.48001,276.5,100720.0
1661440200,0,2022-08-25 15:10:00,276.529998,276.640014,276.100006,276.145294,135941.0
1661440500,0,2022-08-25 15:15:00,276.141113,276.170013,275.559997,275.709991,158795.0
1661440800,0,2022-08-25 15:20:00,275.700012,275.799987,275.059997,275.092498,189953.0
1661441100,0,2022-08-25 15:25:00,275.070007,275.611389,275.019989,275.470001,148486.0
1661441400,0,2022-08-25 15:30:00,275.48999,275.73999,275.329986,275.609985,143569.0
1661441700,0,2022-08-25 15:35:00,275.600006,275.720001,275.470001,275.56491,117610.0
1661442000,0,2022-08-25 15:40:00,275.529998,275.670013,275.390014,275.618896,133183.0
1661442300,0,2022-08-25 15:45:00,275.649993,275.920013,275.269897,275.75,182120.0
1661442600,0,2022-08-25 15:50:00,275.760009,275.890014,275.519989,275.600006,102854.0
1661442900,0,2022-08-25 15:55:00,275.589904,275.859985,275.220001,275.760009,163325.0
1661443200,0,2022-08-25 16:00:00,275.755004,275.859985,275.559997,275.805206,106834.0
1661443500,0,2022-08-25 16:05:00,275.790008,276.070007,275.709991,275.790008,99077.0
1661443800,0,2022-08-25 16:10:00,275.790008,275.943908,275.339996,275.511596,163750.0
1661444100,0,2022-08-25 16:15:00,275.540008,275.709991,275.350006,275.709991,64619.0
1661444400,0,2022-08-25 16:20:00,275.690002,275.779998,275.520111,275.57489,46396.0
1661444700,0,2022-08-25 16:25:00,275.593902,275.999908,275.593902,275.920013,158251.0
1661445000,0,2022-08-25 16:30:00,275.920013,275.970001,275.589996,275.839996,76294.0
1661445300,0,2022-08-25 16:35:00,275.820007,275.920013,275.709991,275.825012,39581.0
1661445600,0,2022-08-25 16:40:00,275.829986,275.910003,275.503509,275.910003,101200.0
1661445900,0,2022-08-25 16:45:00,275.919891,275.950012,275.23001,275.415008,97354.0
1661446200,0,2022-08-25 16:50:00,275.429992,275.649993,275.429992,275.578308,60486.0
1661446500,0,2022-08-25 16:55:00,275.559997,275.73999,275.440002,275.73999,72023.0
1661446800,0,2022-08-25 17:00:00,275.73001,275.950012,275.570007,275.709991,111334.0
1661447100,0,2022-08-25 17:05:00,275.709991,275.875,275.48001,275.640014,72174.0
1661447400,0,2022-08-25 17:10:00,275.649902,275.790008,275.529998,275.75,65509.0
1661447700,0,2022-08-25 17:15:00,275.75,275.790008,275.600006,275.760009,52944.0
1661448000,0,2022-08-25 17:20:00,275.760009,276.059997,275.609985,275.986511,152978.0
1661448300,0,2022-08-25 17:25:00,275.98001,276.160095,275.920013,276.109985,94788.0
1661448600,0,2022-08-25 17:30:00,276.109985,276.5,276.059997,276.5,168525.0
1661448900,0,2022-08-25 17:35:00,276.5,276.720001,276.23001,276.440002,152315.0
1661449200,0,2022-08-25 17:40:00,276.420013,276.549987,276.329986,276.375,60654.0
1661449500,0,2022-08-25 17:45:00,276.390014,276.760009,276.269989,276.661804,81993.0
1661449800,0,2022-08-25 17:50:00,276.649993,276.71701,276.504608,276.688995,58562.0
1661450100,0,2022-08-25 17:55:00,276.709991,276.815002,276.540008,276.774993,90928.0
1661450400,0,2022-08-25 18:00:00,276.799987,276.815002,276.48001,276.48999,114238.0
1661450700,0,2022-08-25 18:05:00,276.48001,276.630004,276.329986,276.429992,75442.0
1661451000,0,2022-08-25 18:10:00,276.376007,276.820007,276.369995,276.690307,389207.0
1661451300,0,2022-08-25 18:15:00,276.684997,276.73001,276.519989,276.630004,307903.0
1661451600,0,2022-08-25 18:20:00,276.630004,276.799987,276.535003,276.695312,62841.0
1661451900,0,2022-08-25 18:25:00,276.700012,276.929992,276.677307,276.880004,77992.0
1661452200,0,2022-08-25 18:30:00,276.890014,276.950012,276.73001,276.814086,81862.0
1661452500,0,2022-08-25 18:35:00,276.809997,276.809997,276.540008,276.554992,69396.0
1661452800,0,2022-08-25 18:40:00,276.559997,276.559997,276.190002,276.320007,78114.0
1661453100,0,2022-08-25 18:45:00,276.320007,276.440002,276.220001,276.359985,73375.0
1661453400,0,2022-08-25 18:50:00,276.350006,276.359985,276.109985,276.329986,80013.0
1661453700,0,2022-08-25 18:55:00,276.329986,276.579986,276.320007,276.540008,81121.0
1661454000,0,2022-08-25 19:00:00,276.519989,276.660003,276.420013,276.660003,73183.0
1661454300,0,2022-08-25 19:05:00,276.670013,276.73001,276.549987,276.649993,107799.0
1661454600,0,2022-08-25 19:10:00,276.640014,276.769989,276.48001,276.769989,105498.0
1661454900,0,2022-08-25 19:15:00,276.790008,276.820007,276.570007,276.790008,117847.0
1661455200,0,2022-08-25 19:20:00,276.809997,276.929992,276.769989,276.880004,109360.0
1661455500,0,2022-08-25 19:25:00,276.898986,277.190002,276.850006,277.179992,134885.0
1661455800,0,2022-08-25 19:30:00,277.170013,277.23999,276.98999,277.109985,239402.0
1661456100,0,2022-08-25 19:35:00,277.109985,277.559997,277.079986,277.519989,160765.0
1661456400,0,2022-08-25 19:40:00,277.519989,278.0,277.459991,277.929992,339803.0
1661456700,0,2022-08-25 19:45:00,277.929992,278.160003,277.734985,278.019989,293900.0
1661457000,0,2022-08-25 19:50:00,278.049987,278.709991,277.809997,278.440002,410060.0
1661457300,0,2022-08-25 19:55:00,278.410003,279.019989,278.359985,279.0,839179.0
1661520600,0,2022-08-26 13:30:00,278.75,279.299987,278.369995,278.839996,663759.0
1661520900,0,2022-08-26 13:35:00,278.84201,279.519989,278.741607,279.350006,232534.0
1661521200,0,2022-08-26 13:40:00,279.410003,279.700012,279.190002,279.369995,211996.0
1661521500,0,2022-08-26 13:45:00,279.350006,279.5,278.809997,279.109985,197564.0
1661521800,0,2022-08-26 13:50:00,279.095001,279.179992,278.399993,279.130004,147862.0
1661522100,0,2022-08-26 13:55:00,279.160003,279.660003,279.149993,279.609985,117078.0
1661522400,0,2022-08-26 14:00:00,279.609985,279.690002,276.600006,276.924987,495800.0
1661522700,0,2022-08-26 14:05:00,277.0,279.839996,276.700012,279.839996,436367.0
1661523000,0,2022-08-26 14:10:00,279.809997,280.339996,278.619995,279.149993,614480.0
1661523300,0,2022-08-26 14:15:00,279.23001,279.410003,278.23999,278.790008,175458.0
1661523600,0,2022-08-26 14:20:00,278.809997,278.869995,276.649993,276.75,272013.0
1661523900,0,2022-08-26 14:25:00,276.73001,276.920013,275.390014,276.029998,354150.0
1661524200,0,2022-08-26 14:30:00,276.0,276.0,274.519989,274.899993,494421.0
1661524500,0,2022-08-26 14:35:00,274.98001,275.142486,273.720001,274.0,364417.0
1661524800,0,2022-08-26 14:40:00,273.981994,274.799987,273.981994,274.149993,243552.0
1661525100,0,2022-08-26 14:45:00,274.135314,274.789794,274.050506,274.73001,201488.0
1661525400,0,2022-08-26 14:50:00,274.720001,274.720001,274.23001,274.279907,179028.0
1661525700,0,2022-08-26 14:55:00,274.209991,274.419006,273.760009,274.130004,205190.0
1661526000,0,2022-08-26 15:00:00,274.070007,274.260009,273.040008,273.040008,316535.0
1661526300,0,2022-08-26 15:05:00,273.040008,273.429992,272.200012,272.510009,364716.0
1661526600,0,2022-08-26 15:10:00,272.519989,272.829986,272.299987,272.410003,244521.0
1661526900,0,2022-08-26 15:15:00,272.450012,272.519989,271.850006,271.959991,269607.0
1661527200,0,2022-08-26 15:20:00,271.959991,272.569885,271.519989,272.519989,287806.0
1661527500,0,2022-08-26 15:25:00,272.519989,272.691192,272.220001,272.519989,165236.0
1661527800,0,2022-08-26 15:30:00,272.549987,272.769989,271.929992,272.399993,178735.0
1661528100,0,2022-08-26 15:35:00,272.429992,272.529998,271.929992,272.079986,102335.0
1661528400,0,2022-08-26 15:40:00,272.079986,272.399993,271.760009,271.880004,100344.0
1661528700,0,2022-08-26 15:45:00,271.902801,272.649993,271.902801,272.540008,131054.0
1661529000,0,2022-08-26 15:50:00,272.529998,273.089904,272.429992,272.950286,196500.0
1661529300,0,2022-08-26 15:55:00,272.929992,272.959991,272.179992,272.329986,139732.0
1661529600,0,2022-08-26 16:00:00,272.350006,272.350006,271.630004,271.630004,144004.0
1661529900,0,2022-08-26 16:05:00,271.656799,272.089996,271.579986,271.701202,94752.0
1661530200,0,2022-08-26 16:10:00,271.704986,271.98001,271.61499,271.959991,97743.0
1661530500,0,2022-08-26 16:15:00,271.940002,271.940002,271.260192,271.299987,164970.0
1661530800,0,2022-08-26 16:20:00,271.320007,271.624298,271.149993,271.512695,137035.0
1661531100,0,2022-08-26 16:25:00,271.540008,271.834991,271.516601,271.820007,151053.0
1661531400,0,2022-08-26 16:30:00,271.809997,271.829986,271.5,271.600006,120530.0
1661531700,0,2022-08-26 16:35:00,271.609985,271.929992,271.529998,271.825012,99530.0
1661532000,0,2022-08-26 16:40:00,271.839996,272.220001,271.75,272.019989,110527.0
1661532300,0,2022-08-26 16:45:00,272.040008,272.464996,271.970001,272.459991,99531.0
1661532600,0,2022-08-26 16:50:00,272.459991,272.48001,272.100006,272.269989,93315.0
1661532900,0,2022-08-26 16:55:00,272.299987,272.769989,272.299987,272.709991,82746.0
1661533200,0,2022-08-26 17:00:00,272.700012,273.010009,272.529998,272.829986,129065.0
1661533500,0,2022-08-26 17:05:00,272.834991,273.089996,272.820007,273.0,119907.0
1661533800,0,2022-08-26 17:10:00,273.029998,273.109985,272.570007,272.619995,162445.0
1661534100,0,2022-08-26 17:15:00,272.609985,272.779998,272.279998,272.380004,118139.0
1661534400,0,2022-08-26 17:20:00,272.359985,272.674987,272.23999,272.660003,62132.0
1661534700,0,2022-08-26 17:25:00,272.679992,273.0,272.609985,272.734985,125375.0
1661535000,0,2022-08-26 17:30:00,272.720001,272.774993,272.400085,272.559997,109609.0
1661535300,0,2022-08-26 17:35:00,272.600006,272.670013,272.130004,272.149993,118199.0
1661535600,0,2022-08-26 17:40:00,272.160003,272.190002,271.839996,271.899993,89556.0
1661535900,0,2022-08-26 17:45:00,271.929992,272.109893,271.869995,271.98001,102040.0
1661536200,0,2022-08-26 17:50:00,271.959991,271.959991,271.529998,271.709991,81816.0
1661536500,0,2022-08-26 17:55:00,271.709991,271.799987,271.571594,271.640014,83127.0
1661536800,0,2022-08-26 18:00:00,271.649993,271.779998,271.540985,271.640014,84754.0
1661537100,0,2022-08-26 18:05:00,271.630004,271.73001,271.359985,271.459991,121871.0
1661537400,0,2022-08-26 18:10:00,271.43991,271.510009,271.320007,271.454986,118882.0
1661537700,0,2022-08-26 18:15:00,271.48999,271.510009,270.970001,271.125,164672.0
1661538000,0,2022-08-26 18:20:00,271.130004,271.349914,271.089996,271.119995,120744.0
1661538300,0,2022-08-26 18:25:00,271.130004,271.290008,271.0,271.149993,121931.0
1661538600,0,2022-08-26 18:30:00,271.140014,271.309997,270.98001,271.174987,140083.0
1661538900,0,2022-08-26 18:35:00,271.130004,271.284393,270.920013,271.070007,115767.0
1661539200,0,2022-08-26 18:40:00,271.079986,271.160003,270.929992,270.98001,80986.0
1661539500,0,2022-08-26 18:45:00,270.959991,271.130004,270.690002,270.723297,159271.0
1661539800,0,2022-08-26 18:50:00,270.720001,270.790008,270.48001,270.559997,127019.0
1661540100,0,2022-08-26 18:55:00,270.559997,270.619995,270.279998,270.420013,161002.0
1661540400,0,2022-08-26 19:00:00,270.410003,270.619995,270.329986,270.420013,197504.0
1661540700,0,2022-08-26 19:05:00,270.424987,270.470001,270.019989,270.119995,198554.0
1661541000,0,2022-08-26 19:10:00,270.119995,270.179992,269.940002,270.160003,373560.0
1661541300,0,2022-08-26 19:15:00,270.179992,270.368011,269.958007,270.220001,255517.0
1661541600,0,2022-08-26 19:20:00,270.228302,270.380004,269.690002,269.809997,230273.0
1661541900,0,2022-08-26 19:25:00,269.820007,270.190002,269.690002,269.929992,220459.0
1661542200,0,2022-08-26 19:30:00,269.920013,270.029998,269.778015,269.839996,240108.0
1661542500,0,2022-08-26 19:35:00,269.850006,269.950012,269.380004,269.48999,311748.0
1661542800,0,2022-08-26 19:40:00,269.5,269.579986,269.160003,269.260009,315708.0
1661543100,0,2022-08-26 19:45:00,269.25,269.399993,268.73001,269.10501,550024.0
1661543400,0,2022-08-26 19:50:00,269.100006,269.299987,268.440002,268.48999,863820.0
1661543700,0,2022-08-26 19:55:00,268.48999,269.119995,267.98001,268.170013,1871925.0
1661779800,0,2022-08-29 13:30:00,266.010009,266.549987,266.010009,266.299987,1989013.0
1661780100,0,2022-08-29 13:35:00,266.75,266.850006,266.260009,266.290008,302326.0
1661780400,0,2022-08-29 13:40:00,266.5,267.125,266.48999,266.73001,284526.0
1661780700,0,2022-08-29 13:45:00,266.859985,266.859985,265.940002,266.179992,240153.0
1661781000,0,2022-08-29 13:50:00,266.25,266.589996,265.959991,266.130004,272904.0
1661781300,0,2022-08-29 13:55:00,266.25,266.515014,265.119995,265.188812,312410.0
1661781600,0,2022-08-29 14:00:00,265.170013,265.5,264.920013,265.299987,324806.0
1661781900,0,2022-08-29 14:05:00,265.279998,265.720001,265.010009,265.125,324448.0
1661782200,0,2022-08-29 14:10:00,265.125,265.470001,264.950012,265.200012,302401.0
1661782500,0,2022-08-29 14:15:00,265.220001,266.484985,265.160003,266.369995,359224.0
1661782800,0,2022-08-29 14:20:00,266.380004,266.589996,266.200012,266.410003,167090.0
1661783100,0,2022-08-29 14:25:00,266.394989,266.549987,266.040008,266.040008,188473.0
1661783400,0,2022-08-29 14:30:00,266.049987,266.5,265.519989,265.679992,218147.0
1661783700,0,2022-08-29 14:35:00,265.690002,265.779998,264.98001,265.119995,189853.0
1661784000,0,2022-08-29 14:40:00,265.071899,265.23001,264.760986,265.179992,203350.0
1661784300,0,2022-08-29 14:45:00,265.179992,265.339996,264.769989,264.950012,171784.0
1661784600,0,2022-08-29 14:50:00,264.940002,265.070007,264.339996,264.430999,195959.0
1661784900,0,2022-08-29 14:55:00,264.445007,264.454986,264.23001,264.299987,161785.0
1661785200,0,2022-08-29 15:00:00,264.290008,264.959991,264.268005,264.785003,184112.0
1661785500,0,2022-08-29 15:05:00,264.744995,264.809997,264.209991,264.622192,217961.0
1661785800,0,2022-08-29 15:10:00,264.630004,264.679992,263.850006,263.970001,291065.0
1661786100,0,2022-08-29 15:15:00,263.970001,264.329986,263.899993,264.019989,182388.0
1661786400,0,2022-08-29 15:20:00,264.040008,264.654998,263.899993,264.48001,148122.0
1661786700,0,2022-08-29 15:25:00,264.48999,264.529998,263.934997,264.149993,131147.0
1661787000,0,2022-08-29 15:30:00,264.190002,265.049987,264.100006,264.950012,207618.0
1661787300,0,2022-08-29 15:35:00,264.930114,265.339996,264.655914,264.950012,143110.0
1661787600,0,2022-08-29 15:40:00,264.904998,264.904998,264.079986,264.109985,132835.0
1661787900,0,2022-08-29 15:45:00,264.102294,264.799987,264.079986,264.720001,177479.0
1661788200,0,2022-08-29 15:50:00,264.709991,264.98001,264.644989,264.945007,127321.0
1661788500,0,2022-08-29 15:55:00,264.940002,265.23999,264.869995,265.119995,119741.0
1661788800,0,2022-08-29 16:00:00,265.160003,266.160003,265.089996,266.160003,162371.0
1661789100,0,2022-08-29 16:05:00,266.140014,266.350006,265.700012,265.765411,133767.0
1661789400,0,2022-08-29 16:10:00,265.760009,265.950012,265.420013,265.639801,108232.0
1661789700,0,2022-08-29 16:15:00,265.670013,266.200012,265.559997,265.899993,99215.0
1661790000,0,2022-08-29 16:20:00,265.869995,265.959991,265.390014,265.450592,88687.0
1661790300,0,2022-08-29 16:25:00,265.445007,265.670013,265.23999,265.390014,100668.0
1661790600,0,2022-08-29 16:30:00,265.369995,265.390014,264.720001,264.75,105570.0
1661790900,0,2022-08-29 16:35:00,264.73999,265.059997,264.720001,264.915008,115768.0
1661791200,0,2022-08-29 16:40:00,264.915008,265.470001,264.890014,265.462188,137451.0
1661791500,0,2022-08-29 16:45:00,265.470001,266.25,265.359985,266.154998,132706.0
1661791800,0,2022-08-29 16:50:00,266.170013,266.60501,266.089996,266.442993,117945.0
1661792100,0,2022-08-29 16:55:00,266.450012,266.450012,265.920013,266.029998,96908.0
1661792400,0,2022-08-29 17:00:00,266.045013,266.5,266.045013,266.179992,81558.0
1661792700,0,2022-08-29 17:05:00,266.184997,266.619995,266.149993,266.479888,66597.0
1661793000,0,2022-08-29 17:10:00,266.48999,266.540008,266.079986,266.380004,76493.0
1661793300,0,2022-08-29 17:15:00,266.359985,266.359985,265.589996,265.73999,113308.0
1661793600,0,2022-08-29 17:20:00,265.75,265.850006,265.5,265.679504,107582.0
1661793900,0,2022-08-29 17:25:00,265.693206,265.820007,265.529998,265.779998,65768.0
1661794200,0,2022-08-29 17:30:00,265.73999,266.149993,265.684997,266.070098,81506.0
1661794500,0,2022-08-29 17:35:00,266.079986,266.299987,266.049987,266.072814,69907.0
1661794800,0,2022-08-29 17:40:00,266.100006,266.670013,265.929992,266.635009,108594.0
1661795100,0,2022-08-29 17:45:00,266.619995,266.790008,265.820007,265.839996,140465.0
1661795400,0,2022-08-29 17:50:00,265.820007,266.029998,265.73001,265.809997,71112.0
1661795700,0,2022-08-29 17:55:00,265.829986,265.950012,265.697692,265.795013,60632.0
1661796000,0,2022-08-29 18:00:00,265.790008,265.829986,265.5,265.505004,115610.0
1661796300,0,2022-08-29 18:05:00,265.529998,265.899993,265.48999,265.540008,122240.0
1661796600,0,2022-08-29 18:10:00,265.519989,265.700988,265.299987,265.329986,146006.0
1661796900,0,2022-08-29 18:15:00,265.329986,265.329986,264.779998,264.829986,133164.0
1661797200,0,2022-08-29 18:20:00,264.825012,264.954101,264.709991,264.880004,99524.0
1661797500,0,2022-08-29 18:25:00,264.929992,265.190002,264.929992,264.994995,88930.0
1661797800,0,2022-08-29 18:30:00,265.0,265.459991,265.0,265.445007,118317.0
1661798100,0,2022-08-29 18:35:00,265.450012,265.700012,265.420013,265.584991,106199.0
1661798400,0,2022-08-29 18:40:00,265.594085,265.75,265.570007,265.704986,79507.0
1661798700,0,2022-08-29 18:45:00,265.684997,265.720001,265.512603,265.549987,71817.0
1661799000,0,2022-08-29 18:50:00,265.519989,265.519989,265.220001,265.350006,114923.0
1661799300,0,2022-08-29 18:55:00,265.350006,265.505004,264.809997,265.439392,197189.0
1661799600,0,2022-08-29 19:00:00,265.420013,266.349914,265.394989,265.899993,198853.0
1661799900,0,2022-08-29 19:05:00,265.890014,265.890014,265.359008,265.570007,111228.0
1661800200,0,2022-08-29 19:10:00,265.579986,266.299987,265.540008,266.279998,200681.0
1661800500,0,2022-08-29 19:15:00,266.242309,266.5,266.010009,266.100006,197948.0
1661800800,0,2022-08-29 19:20:00,266.119995,266.339996,266.010009,266.25,133322.0
1661801100,0,2022-08-29 19:25:00,266.209991,266.209991,265.929992,265.945007,161624.0
1661801400,0,2022-08-29 19:30:00,265.970001,266.119995,265.73999,266.010009,168568.0
1661801700,0,2022-08-29 19:35:00,266.014801,266.220001,265.959991,266.170013,176944.0
1661802000,0,2022-08-29 19:40:00,266.140014,266.420013,266.029998,266.329986,251593.0
1661802300,0,2022-08-29 19:45:00,266.299987,266.329986,265.510009,265.679992,285789.0
1661802600,0,2022-08-29 19:50:00,265.679992,265.799987,264.859985,265.609985,694704.0
1661802900,0,2022-08-29 19:55:00,265.609985,265.950012,265.100006,265.260009,1443490.0
1661866200,0,2022-08-30 13:30:00,266.670013,267.049987,266.010009,266.515014,789815.0
1661866500,0,2022-08-30 13:35:00,266.510009,266.579986,265.600006,266.346008,330317.0
1661866800,0,2022-08-30 13:40:00,266.009887,266.48999,265.48001,265.720001,264144.0
1661867100,0,2022-08-30 13:45:00,265.73001,266.0,265.059997,265.809997,335220.0
1661867400,0,2022-08-30 13:50:00,265.799987,266.0,265.410003,265.565185,210822.0
1661867700,0,2022-08-30 13:55:00,265.573608,265.75,265.0,265.402099,255869.0
1661868000,0,2022-08-30 14:00:00,265.329986,265.434997,264.959991,265.100006,329395.0
1661868300,0,2022-08-30 14:05:00,265.125,265.160003,263.899993,264.109985,329215.0
1661868600,0,2022-08-30 14:10:00,264.079986,264.119995,263.559997,263.899993,345193.0
1661868900,0,2022-08-30 14:15:00,263.899993,263.959991,263.529998,263.890014,233293.0
1661869200,0,2022-08-30 14:20:00,263.929992,264.0,263.209991,263.380004,255327.0
1661869500,0,2022-08-30 14:25:00,263.380004,263.890014,263.290008,263.75,148694.0
1661869800,0,2022-08-30 14:30:00,263.720001,263.875,262.149993,262.190002,271900.0
1661870100,0,2022-08-30 14:35:00,262.179992,262.209991,261.600006,261.894989,281214.0
1661870400,0,2022-08-30 14:40:00,261.910003,262.089996,261.519989,261.640014,290956.0
1661870700,0,2022-08-30 14:45:00,261.640014,261.670013,261.031005,261.190002,211803.0
1661871000,0,2022-08-30 14:50:00,261.249908,261.720001,260.98999,261.559997,199871.0
1661871300,0,2022-08-30 14:55:00,261.579986,262.369995,261.450012,262.329986,269019.0
1661871600,0,2022-08-30 15:00:00,262.329986,262.725006,261.880004,262.260009,257129.0
1661871900,0,2022-08-30 15:05:00,262.25,262.75,262.049987,262.320007,163546.0
1661872200,0,2022-08-30 15:10:00,262.269989,262.410003,261.829986,262.309997,220795.0
1661872500,0,2022-08-30 15:15:00,262.329986,263.049987,262.019989,262.94519,245726.0
1661872800,0,2022-08-30 15:20:00,262.940002,262.98999,262.320007,262.424987,165224.0
1661873100,0,2022-08-30 15:25:00,262.380004,263.130004,262.23999,262.80249,163360.0
1661873400,0,2022-08-30 15:30:00,262.779998,263.339996,262.549987,263.136413,173067.0
1661873700,0,2022-08-30 15:35:00,263.160003,263.185302,262.359985,262.44989,194805.0
1661874000,0,2022-08-30 15:40:00,262.410003,262.910003,262.269989,262.540985,140512.0
1661874300,0,2022-08-30 15:45:00,262.543395,262.579986,262.0,262.029998,100744.0
1661874600,0,2022-08-30 15:50:00,262.049987,262.890014,261.98001,262.760009,113720.0
1661874900,0,2022-08-30 15:55:00,262.751007,262.940002,262.609985,262.690002,114701.0
1661875200,0,2022-08-30 16:00:00,262.667907,263.160003,262.579986,262.98001,161678.0
1661875500,0,2022-08-30 16:05:00,262.984985,263.540008,262.959991,262.98999,248440.0
1661875800,0,2022-08-30 16:10:00,262.949005,263.23999,262.760009,263.234985,113056.0
1661876100,0,2022-08-30 16:15:00,263.25,263.589996,262.98001,263.029998,269216.0
1661876400,0,2022-08-30 16:20:00,263.015014,263.049987,262.839996,262.934997,111639.0
1661876700,0,2022-08-30 16:25:00,262.929107,262.929107,262.549987,262.644989,128690.0
1661877000,0,2022-08-30 16:30:00,262.640014,262.679992,262.0,262.0,110248.0
1661877300,0,2022-08-30 16:35:00,262.0,262.214996,261.779998,262.188903,128181.0
1661877600,0,2022-08-30 16:40:00,262.170013,262.170013,261.820007,261.869995,110189.0
1661877900,0,2022-08-30 16:45:00,261.859985,262.25,261.665008,262.209991,124566.0
1661878200,0,2022-08-30 16:50:00,262.25,262.5,262.230499,262.48001,92625.0
1661878500,0,2022-08-30 16:55:00,262.48001,262.559997,262.209991,262.209991,61799.0
1661878800,0,2022-08-30 17:00:00,262.190002,262.329986,261.98001,262.040008,111615.0
1661879100,0,2022-08-30 17:05:00,262.054412,262.369995,261.720092,261.859985,177437.0
1661879400,0,2022-08-30 17:10:00,261.829986,261.850006,261.25,261.279998,151614.0
1661879700,0,2022-08-30 17:15:00,261.299987,261.570007,261.25,261.320007,124631.0
1661880000,0,2022-08-30 17:20:00,261.339996,261.440002,261.100006,261.19989,83504.0
1661880300,0,2022-08-30 17:25:00,261.200012,261.510009,261.140014,261.48001,100221.0
1661880600,0,2022-08-30 17:30:00,261.460296,261.670013,261.320007,261.339813,91495.0
1661880900,0,2022-08-30 17:35:00,261.342987,261.420013,261.09851,261.420013,124915.0
1661881200,0,2022-08-30 17:40:00,261.450012,261.48999,260.73999,260.744995,159980.0
1661881500,0,2022-08-30 17:45:00,260.73999,261.440002,260.660003,261.380004,224697.0
1661881800,0,2022-08-30 17:50:00,261.390014,261.904998,261.290008,261.766693,194188.0
1661882100,0,2022-08-30 17:55:00,261.779998,261.98999,261.720001,261.870086,148703.0
1661882400,0,2022-08-30 18:00:00,261.869995,262.23999,261.609985,262.144989,679346.0
1661882700,0,2022-08-30 18:05:00,262.160003,262.269989,261.970001,262.029998,207262.0
1661883000,0,2022-08-30 18:10:00,262.018493,262.265014,261.940002,262.029998,156091.0
1661883300,0,2022-08-30 18:15:00,262.049987,262.109985,261.690002,261.690002,114068.0
1661883600,0,2022-08-30 18:20:00,261.700012,261.954986,261.559997,261.75,160432.0
1661883900,0,2022-08-30 18:25:00,261.779998,261.834991,261.149993,261.329986,155642.0
1661884200,0,2022-08-30 18:30:00,261.339996,262.035003,261.339996,261.929992,188771.0
1661884500,0,2022-08-30 18:35:00,261.959991,261.98999,261.575012,261.950012,98681.0
1661884800,0,2022-08-30 18:40:00,261.950012,262.0,261.579986,261.660003,160129.0
1661885100,0,2022-08-30 18:45:00,261.670013,261.98999,261.654998,261.864013,134539.0
1661885400,0,2022-08-30 18:50:00,261.869995,261.98999,261.649993,261.790008,100780.0
1661885700,0,2022-08-30 18:55:00,261.790008,262.070007,261.579986,261.890014,132316.0
1661886000,0,2022-08-30 19:00:00,261.859985,262.829986,261.815002,262.320007,230415.0
1661886300,0,2022-08-30 19:05:00,262.320007,262.839996,262.200012,262.799896,196651.0
1661886600,0,2022-08-30 19:10:00,262.785003,263.399993,262.693206,263.0401,268910.0
1661886900,0,2022-08-30 19:15:00,263.070007,263.179992,262.73999,263.039794,215862.0
1661887200,0,2022-08-30 19:20:00,263.019989,263.149993,262.660003,263.109985,139194.0
1661887500,0,2022-08-30 19:25:00,263.079986,263.190002,262.799987,262.910003,174508.0
1661887800,0,2022-08-30 19:30:00,262.929992,262.970001,262.170013,262.477508,225480.0
1661888100,0,2022-08-30 19:35:00,262.5,262.940002,262.440002,262.820007,197568.0
1661888400,0,2022-08-30 19:40:00,262.820007,263.309997,262.799987,262.880004,225392.0
1661888700,0,2022-08-30 19:45:00,262.880004,262.940002,262.079986,262.25,300120.0
1661889000,0,2022-08-30 19:50:00,262.269989,262.73001,262.040008,262.290008,465585.0
1661889300,0,2022-08-30 19:55:00,262.290008,263.390014,262.269989,262.970001,838004.0
1661952600,0,2022-08-31 13:30:00,265.390014,265.450012,263.920013,264.519989,1246797.0
1661952900,0,2022-08-31 13:35:00,264.570007,265.209991,264.070007,264.769989,368343.0
1661953200,0,2022-08-31 13:40:00,264.809997,266.052001,264.808013,265.899993,357316.0
1661953500,0,2022-08-31 13:45:00,265.940002,266.450012,265.579986,266.399993,408638.0
1661953800,0,2022-08-31 13:50:00,266.420013,267.109985,266.23999,266.600006,377431.0
1661954100,0,2022-08-31 13:55:00,266.519989,266.660003,265.608795,265.779998,236010.0
1661954400,0,2022-08-31 14:00:00,265.809997,265.859985,264.98999,265.035705,352814.0
1661954700,0,2022-08-31 14:05:00,265.010009,265.540008,264.640411,264.696014,205500.0
1661955000,0,2022-08-31 14:10:00,264.684997,265.399993,264.600006,264.690002,263934.0
1661955300,0,2022-08-31 14:15:00,264.700012,264.700012,263.880004,264.390014,272378.0
1661955600,0,2022-08-31 14:20:00,264.429992,264.760009,263.799987,264.209991,186962.0
1661955900,0,2022-08-31 14:25:00,264.200012,264.600006,263.589996,263.859985,184893.0
1661956200,0,2022-08-31 14:30:00,263.829986,264.25,263.410003,263.880004,179466.0
1661956500,0,2022-08-31 14:35:00,263.940002,264.290008,263.25,263.420013,161480.0
1661956800,0,2022-08-31 14:40:00,263.420013,264.290008,263.260009,264.190002,157242.0
1661957100,0,2022-08-31 14:45:00,264.160003,264.649902,263.920013,264.570007,228459.0
1661957400,0,2022-08-31 14:50:00,264.546203,264.820007,263.920013,264.092803,203645.0
1661957700,0,2022-08-31 14:55:00,264.079986,264.179992,263.690002,263.880004,133371.0
1661958000,0,2022-08-31 15:00:00,263.899993,263.929992,263.070007,263.220001,229663.0
1661958300,0,2022-08-31 15:05:00,263.209991,263.25,262.595001,262.839996,216952.0
1661958600,0,2022-08-31 15:10:00,262.809997,262.820007,262.320007,262.510009,155605.0
1661958900,0,2022-08-31 15:15:00,262.459991,262.839996,262.176086,262.839996,186416.0
1661959200,0,2022-08-31 15:20:00,262.828002,263.040008,262.600006,262.790008,193204.0
1661959500,0,2022-08-31 15:25:00,262.809997,263.299987,262.799987,263.019989,114229.0
1661959800,0,2022-08-31 15:30:00,262.98001,263.459991,262.600006,263.269989,195590.0
1661960100,0,2022-08-31 15:35:00,263.269989,264.070007,263.25,263.829986,183600.0
1661960400,0,2022-08-31 15:40:00,263.799987,264.380004,263.649993,264.260009,190009.0
1661960700,0,2022-08-31 15:45:00,264.279998,264.369995,264.040008,264.130004,114219.0
1661961000,0,2022-08-31 15:50:00,264.149993,264.48001,264.109985,264.367797,114863.0
1661961300,0,2022-08-31 15:55:00,264.380004,264.899993,264.380004,264.589996,141726.0
1661961600,0,2022-08-31 16:00:00,264.619995,264.690002,264.309997,264.549987,97153.0
1661961900,0,2022-08-31 16:05:00,264.588806,264.679992,264.23001,264.579193,107075.0
1661962200,0,2022-08-31 16:10:00,264.589996,264.769989,264.220001,264.519989,147484.0
1661962500,0,2022-08-31 16:15:00,264.510009,264.910003,264.290008,264.459991,166793.0
1661962800,0,2022-08-31 16:20:00,264.429992,264.450012,263.959991,264.080108,102021.0
1661963100,0,2022-08-31 16:25:00,264.079986,264.234985,263.983886,264.140014,101807.0
1661963400,0,2022-08-31 16:30:00,264.200012,264.464996,264.089996,264.190002,71004.0
1661963700,0,2022-08-31 16:35:00,264.23001,264.329986,263.950012,264.100006,91844.0
1661964000,0,2022-08-31 16:40:00,264.100006,264.114685,263.670013,263.890014,121704.0
1661964300,0,2022-08-31 16:45:00,263.890014,264.179992,263.809997,264.140106,95227.0
1661964600,0,2022-08-31 16:50:00,264.140014,264.149993,263.619995,263.680114,97862.0
1661964900,0,2022-08-31 16:55:00,263.649993,263.709991,263.420013,263.670013,77703.0
1661965200,0,2022-08-31 17:00:00,263.649993,263.799987,263.540008,263.589996,80549.0
1661965500,0,2022-08-31 17:05:00,263.570007,263.850006,263.475402,263.73001,87555.0
1661965800,0,2022-08-31 17:10:00,263.720001,264.059997,263.660003,263.902709,111922.0
1661966100,0,2022-08-31 17:15:00,263.920013,263.920013,263.23001,263.309997,144214.0
1661966400,0,2022-08-31 17:20:00,263.325012,263.380004,262.959991,263.010009,171492.0
1661966700,0,2022-08-31 17:25:00,262.970001,263.089996,262.672485,263.010009,147661.0
1661967000,0,2022-08-31 17:30:00,263.010009,263.190002,262.75,263.019989,160342.0
1661967300,0,2022-08-31 17:35:00,263.029998,263.035003,262.510009,262.670013,140396.0
1661967600,0,2022-08-31 17:40:00,262.679992,262.690002,262.359985,262.579986,126546.0
1661967900,0,2022-08-31 17:45:00,262.599609,262.760009,262.440002,262.440002,78190.0
1661968200,0,2022-08-31 17:50:00,262.440002,262.799987,262.429992,262.733795,91277.0
1661968500,0,2022-08-31 17:55:00,262.72229,262.950012,262.700012,262.869995,96893.0
1661968800,0,2022-08-31 18:00:00,262.869995,263.119995,262.73001,262.924987,104801.0
1661969100,0,2022-08-31 18:05:00,262.899993,263.510009,262.709991,263.359985,162371.0
1661969400,0,2022-08-31 18:10:00,263.399993,263.429992,263.140014,263.290008,103651.0
1661969700,0,2022-08-31 18:15:00,263.369995,263.559997,263.079986,263.090087,115578.0
1661970000,0,2022-08-31 18:20:00,263.109985,263.23001,262.700012,262.790008,151576.0
1661970300,0,2022-08-31 18:25:00,262.869995,263.179992,262.859985,262.950103,84255.0
1661970600,0,2022-08-31 18:30:00,262.930114,262.98999,262.350006,262.559997,97668.0
1661970900,0,2022-08-31 18:35:00,262.540008,262.540008,262.2901,262.299987,85508.0
1661971200,0,2022-08-31 18:40:00,262.290008,262.420013,262.079986,262.209991,116023.0
1661971500,0,2022-08-31 18:45:00,262.140014,262.589996,262.045196,262.359985,160311.0
1661971800,0,2022-08-31 18:50:00,262.359985,262.540008,262.279998,262.390014,83847.0
1661972100,0,2022-08-31 18:55:00,262.390014,262.420013,262.059997,262.404998,117135.0
1661972400,0,2022-08-31 19:00:00,262.390014,262.959991,262.140014,262.890014,161875.0
1661972700,0,2022-08-31 19:05:00,262.873809,263.359985,262.660003,263.070007,158619.0
1661973000,0,2022-08-31 19:10:00,263.059997,263.450012,263.0,263.390014,132701.0
1661973300,0,2022-08-31 19:15:00,263.380004,263.920013,263.369995,263.5,234768.0
1661973600,0,2022-08-31 19:20:00,263.510009,263.510009,263.019989,263.119995,164105.0
1661973900,0,2022-08-31 19:25:00,263.109985,263.25,262.880004,263.220001,155986.0
1661974200,0,2022-08-31 19:30:00,263.220001,263.369995,262.704986,262.760009,202013.0
1661974500,0,2022-08-31 19:35:00,262.720001,263.109985,262.609985,263.095001,152579.0
1661974800,0,2022-08-31 19:40:00,263.109985,263.630004,262.845001,263.559997,246438.0
1661975100,0,2022-08-31 19:45:00,263.529998,263.850006,263.010009,263.25,311865.0
1661975400,0,2022-08-31 19:50:00,263.23999,263.359985,262.369995,262.429992,691148.0
1661975700,0,2022-08-31 19:55:00,262.429992,262.73999,261.329986,261.450012,1692532.0
1662039000,0,2022-09-01 13:30:00,258.869995,259.630004,257.890014,257.98999,1613195.0
1662039300,0,2022-09-01 13:35:00,257.98999,258.98999,257.98999,258.654205,407098.0
1662039600,0,2022-09-01 13:40:00,258.609985,259.399993,258.429992,258.740112,378914.0
1662039900,0,2022-09-01 13:45:00,258.75,259.290008,258.5,258.766998,295174.0
1662040200,0,2022-09-01 13:50:00,258.75,259.179992,258.5,259.130004,266042.0
1662040500,0,2022-09-01 13:55:00,259.109985,259.579986,258.559997,259.459991,304907.0
1662040800,0,2022-09-01 14:00:00,259.450012,259.829498,258.299987,258.329986,474603.0
1662041100,0,2022-09-01 14:05:00,258.329986,258.790008,258.179992,258.359985,354486.0
1662041400,0,2022-09-01 14:10:00,258.399993,258.549987,257.700988,257.720001,269450.0
1662041700,0,2022-09-01 14:15:00,257.709991,257.859985,257.519989,257.779998,234824.0
1662042000,0,2022-09-01 14:20:00,257.75,258.349914,257.649993,258.349914,260710.0
1662042300,0,2022-09-01 14:25:00,258.339996,258.559997,258.050994,258.459991,282937.0
1662042600,0,2022-09-01 14:30:00,258.48001,258.48999,257.792999,257.820007,241549.0
1662042900,0,2022-09-01 14:35:00,257.829986,257.829986,256.559997,256.700012,391595.0
1662043200,0,2022-09-01 14:40:00,256.679992,256.820007,256.220001,256.420013,266149.0
1662043500,0,2022-09-01 14:45:00,256.390014,256.450012,256.019989,256.25,251235.0
1662043800,0,2022-09-01 14:50:00,256.212493,256.779998,256.209991,256.399993,240609.0
1662044100,0,2022-09-01 14:55:00,256.410003,256.660003,255.679992,255.699996,255417.0
1662044400,0,2022-09-01 15:00:00,255.699996,256.119995,255.669998,255.970001,253241.0
1662044700,0,2022-09-01 15:05:00,255.940002,256.950012,255.940002,256.613006,295562.0
1662045000,0,2022-09-01 15:10:00,256.630004,256.959991,256.630004,256.709991,331376.0
1662045300,0,2022-09-01 15:15:00,256.709991,256.959991,256.399993,256.557891,204030.0
1662045600,0,2022-09-01 15:20:00,256.570007,256.570007,255.919998,256.309997,186766.0
1662045900,0,2022-09-01 15:25:00,256.294097,256.390014,255.880004,256.029998,169767.0
1662046200,0,2022-09-01 15:30:00,256.029998,256.660003,255.960006,256.399993,399824.0
1662046500,0,2022-09-01 15:35:00,256.410003,256.890014,256.260009,256.320007,201115.0
1662046800,0,2022-09-01 15:40:00,256.329986,256.429992,255.619995,255.643203,170906.0
1662047100,0,2022-09-01 15:45:00,255.660003,255.759994,255.470993,255.710006,192551.0
1662047400,0,2022-09-01 15:50:00,255.720001,255.880004,255.410003,255.669998,177863.0
1662047700,0,2022-09-01 15:55:00,255.714996,255.800003,255.440002,255.800003,220404.0
1662048000,0,2022-09-01 16:00:00,255.789993,256.470001,255.710006,256.329986,179785.0
1662048300,0,2022-09-01 16:05:00,256.359985,256.690002,256.109985,256.524993,101906.0
1662048600,0,2022-09-01 16:10:00,256.50119,256.640014,256.369995,256.557189,137445.0
1662048900,0,2022-09-01 16:15:00,256.559997,256.940002,256.529998,256.640014,151871.0
1662049200,0,2022-09-01 16:20:00,256.630004,256.649993,256.328796,256.434997,165728.0
1662049500,0,2022-09-01 16:25:00,256.450012,256.769989,256.279998,256.515014,174689.0
1662049800,0,2022-09-01 16:30:00,256.529998,256.600006,256.279998,256.440002,142013.0
1662050100,0,2022-09-01 16:35:00,256.495605,256.519897,256.070007,256.23999,134359.0
1662050400,0,2022-09-01 16:40:00,256.200012,256.410003,256.070007,256.385009,116444.0
1662050700,0,2022-09-01 16:45:00,256.399993,256.5,256.200012,256.295013,100769.0
1662051000,0,2022-09-01 16:50:00,256.295013,256.339996,255.679992,255.770004,133986.0
1662051300,0,2022-09-01 16:55:00,255.744995,255.949996,255.520004,255.839996,137817.0
1662051600,0,2022-09-01 17:00:00,255.835006,256.320007,255.707199,256.25,141701.0
1662051900,0,2022-09-01 17:05:00,256.25,256.790008,256.23999,256.702789,179517.0
1662052200,0,2022-09-01 17:10:00,256.709991,256.899993,256.410003,256.859985,118646.0
1662052500,0,2022-09-01 17:15:00,256.859985,256.970001,256.720001,256.839996,142830.0
1662052800,0,2022-09-01 17:20:00,256.869995,257.380004,256.809997,257.279998,153898.0
1662053100,0,2022-09-01 17:25:00,257.260009,257.48999,257.0,257.409912,152626.0
1662053400,0,2022-09-01 17:30:00,257.410003,257.510009,257.113098,257.275787,119093.0
1662053700,0,2022-09-01 17:35:00,257.274993,257.329986,256.829986,257.029998,135184.0
1662054000,0,2022-09-01 17:40:00,257.029998,257.029998,256.75,256.779998,117874.0
1662054300,0,2022-09-01 17:45:00,256.760009,256.779998,256.244995,256.299987,253374.0
1662054600,0,2022-09-01 17:50:00,256.295013,256.450012,256.220001,256.279998,160516.0
1662054900,0,2022-09-01 17:55:00,256.23999,256.562011,256.23999,256.484985,109452.0
1662055200,0,2022-09-01 18:00:00,256.48001,256.768402,256.049987,256.75,174151.0
1662055500,0,2022-09-01 18:05:00,256.790008,256.920013,256.450012,256.640014,160324.0
1662055800,0,2022-09-01 18:10:00,256.654998,256.760009,256.309997,256.670013,100125.0
1662056100,0,2022-09-01 18:15:00,256.674987,256.850006,256.510009,256.679992,111767.0
1662056400,0,2022-09-01 18:20:00,256.679992,257.589904,256.670013,257.48999,179883.0
1662056700,0,2022-09-01 18:25:00,257.470001,258.160003,257.459991,257.88269,344555.0
1662057000,0,2022-09-01 18:30:00,257.869995,258.380004,257.869995,258.225006,250170.0
1662057300,0,2022-09-01 18:35:00,258.260009,258.580108,257.859985,258.144989,264245.0
1662057600,0,2022-09-01 18:40:00,258.154998,258.288299,257.839996,257.907196,137473.0
1662057900,0,2022-09-01 18:45:00,257.910003,258.209686,257.670013,257.793304,198963.0
1662058200,0,2022-09-01 18:50:00,257.829986,258.415008,257.700012,258.380004,143599.0
1662058500,0,2022-09-01 18:55:00,258.359985,258.48999,257.910003,258.109985,167020.0
1662058800,0,2022-09-01 19:00:00,258.100006,258.839996,258.0,258.450012,207541.0
1662059100,0,2022-09-01 19:05:00,258.434997,259.23001,258.397613,259.049987,313390.0
1662059400,0,2022-09-01 19:10:00,259.049987,259.519989,258.679992,259.290008,252121.0
1662059700,0,2022-09-01 19:15:00,259.269989,259.380004,258.779998,258.790008,206357.0
1662060000,0,2022-09-01 19:20:00,258.793212,259.098602,258.48999,258.829986,232092.0
1662060300,0,2022-09-01 19:25:00,258.829986,258.839996,258.450012,258.470001,156103.0
1662060600,0,2022-09-01 19:30:00,258.459991,258.73001,258.255401,258.429992,187738.0
1662060900,0,2022-09-01 19:35:00,258.411804,258.760009,258.309997,258.519989,168552.0
1662061200,0,2022-09-01 19:40:00,258.540008,258.73001,258.234985,258.644989,237325.0
1662061500,0,2022-09-01 19:45:00,258.640014,258.959991,258.5,258.720001,285663.0
1662061800,0,2022-09-01 19:50:00,258.720001,259.609985,258.720001,259.609985,589076.0
1662062100,0,2022-09-01 19:55:00,259.609985,260.890014,259.609985,260.380004,1485664.0
1662125400,0,2022-09-02 13:30:00,261.695007,261.940002,260.269989,261.420013,1321786.0
1662125700,0,2022-09-02 13:35:00,261.5,262.350006,261.450012,262.209991,335497.0
1662126000,0,2022-09-02 13:40:00,261.921905,262.019989,261.045013,261.23999,253552.0
1662126300,0,2022-09-02 13:45:00,261.359985,261.890014,261.239685,261.890014,265038.0
1662126600,0,2022-09-02 13:50:00,262.0,262.894989,261.94989,262.380004,329411.0
1662126900,0,2022-09-02 13:55:00,262.5,262.5,261.660003,261.660003,241980.0
1662127200,0,2022-09-02 14:00:00,261.760009,261.890014,260.899993,261.149993,252642.0
1662127500,0,2022-09-02 14:05:00,261.179992,261.579895,260.799987,261.5,240650.0
1662127800,0,2022-09-02 14:10:00,261.574584,262.727996,261.515014,262.49411,223309.0
1662128100,0,2022-09-02 14:15:00,262.5,263.088989,262.48001,262.55661,238216.0
1662128400,0,2022-09-02 14:20:00,262.579986,263.23001,262.399993,262.899993,212042.0
1662128700,0,2022-09-02 14:25:00,262.890014,263.410003,262.829986,263.390014,157768.0
1662129000,0,2022-09-02 14:30:00,263.410003,264.099914,263.321807,263.98999,289080.0
1662129300,0,2022-09-02 14:35:00,264.005004,264.390014,263.940002,264.329986,247476.0
1662129600,0,2022-09-02 14:40:00,264.359985,264.73999,264.269989,264.369995,273079.0
1662129900,0,2022-09-02 14:45:00,264.375,264.399993,263.859985,263.920013,227045.0
1662130200,0,2022-09-02 14:50:00,263.929992,264.076812,263.137786,263.137786,268137.0
1662130500,0,2022-09-02 14:55:00,263.140014,263.320007,262.600006,263.286712,334450.0
1662130800,0,2022-09-02 15:00:00,263.279998,263.609985,263.100006,263.600006,191603.0
1662131100,0,2022-09-02 15:05:00,263.598693,263.809997,263.290008,263.440002,182940.0
1662131400,0,2022-09-02 15:10:00,263.404998,263.75,263.274414,263.545013,126035.0
1662131700,0,2022-09-02 15:15:00,263.559997,263.820007,263.23001,263.760009,109175.0
1662132000,0,2022-09-02 15:20:00,263.73001,263.809997,263.600006,263.66101,96418.0
1662132300,0,2022-09-02 15:25:00,263.669891,263.714996,263.410003,263.679992,136189.0
1662132600,0,2022-09-02 15:30:00,263.700012,263.98001,263.470001,263.640014,139341.0
1662132900,0,2022-09-02 15:35:00,263.660003,263.910003,263.462005,263.799987,121363.0
1662133200,0,2022-09-02 15:40:00,263.779998,263.829986,263.029998,263.290008,170105.0
1662133500,0,2022-09-02 15:45:00,263.300903,263.98001,263.299987,263.859985,151446.0
1662133800,0,2022-09-02 15:50:00,263.87561,264.049987,263.634002,263.73999,114306.0
1662134100,0,2022-09-02 15:55:00,263.720001,263.769989,263.290008,263.390014,95848.0
1662134400,0,2022-09-02 16:00:00,263.399993,263.459991,262.915008,263.040008,137197.0
1662134700,0,2022-09-02 16:05:00,263.029998,263.098693,262.75,262.899993,150552.0
1662135000,0,2022-09-02 16:10:00,262.899993,262.98001,262.628112,262.717407,139876.0
1662135300,0,2022-09-02 16:15:00,262.700012,262.720001,262.087585,262.109985,175136.0
1662135600,0,2022-09-02 16:20:00,262.109985,262.200012,261.079986,261.5,288189.0
1662135900,0,2022-09-02 16:25:00,261.48001,261.529907,260.869995,261.209991,226992.0
1662136200,0,2022-09-02 16:30:00,261.152893,261.5,260.73001,260.897888,254135.0
1662136500,0,2022-09-02 16:35:00,260.890014,260.929992,259.970001,260.279998,265424.0
1662136800,0,2022-09-02 16:40:00,260.269989,260.385009,259.25,259.320007,359480.0
1662137100,0,2022-09-02 16:45:00,259.290008,259.899993,259.130004,259.570007,197793.0
1662137400,0,2022-09-02 16:50:00,259.570007,259.640014,258.720001,259.380004,246956.0
1662137700,0,2022-09-02 16:55:00,259.399993,259.649993,259.119995,259.470001,146005.0
1662138000,0,2022-09-02 17:00:00,259.420013,259.440002,258.260009,258.756286,278995.0
1662138300,0,2022-09-02 17:05:00,258.799987,258.940002,258.119995,258.390014,196783.0
1662138600,0,2022-09-02 17:10:00,258.399993,258.779998,258.200012,258.73999,136169.0
1662138900,0,2022-09-02 17:15:00,258.75,259.130004,258.179992,258.829986,179680.0
1662139200,0,2022-09-02 17:20:00,258.790008,258.790008,257.609985,257.619995,260438.0
1662139500,0,2022-09-02 17:25:00,257.619995,257.756988,257.428405,257.649993,161277.0
1662139800,0,2022-09-02 17:30:00,257.649993,257.910003,257.255004,257.380004,161869.0
1662140100,0,2022-09-02 17:35:00,257.23001,257.75,257.140014,257.415008,133507.0
1662140400,0,2022-09-02 17:40:00,257.399993,257.829986,257.209991,257.619995,127684.0
1662140700,0,2022-09-02 17:45:00,257.609985,257.98001,256.649993,256.73999,241651.0
1662141000,0,2022-09-02 17:50:00,256.720001,256.809997,256.149993,256.380004,228749.0
1662141300,0,2022-09-02 17:55:00,256.200012,256.269989,255.869995,255.880004,294640.0
1662141600,0,2022-09-02 18:00:00,255.889999,256.309997,255.839996,256.109985,204373.0
1662141900,0,2022-09-02 18:05:00,255.985,256.339904,255.61,256.25,214122.0
1662142200,0,2022-09-02 18:10:00,256.268493,256.409698,255.970001,256.040008,171539.0
1662142500,0,2022-09-02 18:15:00,256.040008,256.23001,255.770004,256.095001,129206.0
1662142800,0,2022-09-02 18:20:00,256.070007,256.200012,255.869995,256.119995,133845.0
1662143100,0,2022-09-02 18:25:00,256.131713,256.779998,256.0,256.769989,249856.0
1662143400,0,2022-09-02 18:30:00,256.790008,256.790008,256.154998,256.394989,222350.0
1662143700,0,2022-09-02 18:35:00,256.390014,256.970001,256.359985,256.910003,133055.0
1662144000,0,2022-09-02 18:40:00,256.834991,257.0,256.549987,256.950012,137090.0
1662144300,0,2022-09-02 18:45:00,256.953613,257.019989,256.519989,256.630004,111695.0
1662144600,0,2022-09-02 18:50:00,256.630004,256.774414,256.565002,256.579986,102738.0
1662144900,0,2022-09-02 18:55:00,256.570007,256.60501,255.970001,256.179992,167502.0
1662145200,0,2022-09-02 19:00:00,256.170013,256.98999,256.068389,256.73001,156341.0
1662145500,0,2022-09-02 19:05:00,256.75,257.029998,256.494995,256.614013,151069.0
1662145800,0,2022-09-02 19:10:00,256.61029,256.704986,256.149993,256.420013,207992.0
1662146100,0,2022-09-02 19:15:00,256.434997,256.73999,256.25,256.429992,190662.0
1662146400,0,2022-09-02 19:20:00,256.420013,256.859985,255.600006,255.800003,386091.0
1662146700,0,2022-09-02 19:25:00,255.809997,256.390014,255.630004,256.204986,190677.0
1662147000,0,2022-09-02 19:30:00,256.190002,256.190002,255.330001,255.330001,242480.0
1662147300,0,2022-09-02 19:35:00,255.309997,255.320007,254.669998,254.759994,458599.0
1662147600,0,2022-09-02 19:40:00,254.759994,254.789993,254.490005,254.5,296700.0
1662147900,0,2022-09-02 19:45:00,254.490005,255.080001,254.470001,255.009994,341027.0
1662148200,0,2022-09-02 19:50:00,255.0,255.820007,254.820007,255.787597,483539.0
1662148500,0,2022-09-02 19:55:00,255.800003,256.269989,255.350006,256.089996,1026393.0
1662471000,0,2022-09-06 13:30:00,256.200012,257.470001,256.149993,256.579986,1026097.0
1662471300,0,2022-09-06 13:35:00,256.5,257.130004,255.669998,255.679992,369817.0
1662471600,0,2022-09-06 13:40:00,255.75,255.979995,255.289993,255.289993,395463.0
1662471900,0,2022-09-06 13:45:00,255.395004,255.710006,255.089996,255.404998,293058.0
1662472200,0,2022-09-06 13:50:00,255.425003,255.850006,255.009994,255.11,183243.0
1662472500,0,2022-09-06 13:55:00,255.119995,255.690002,254.700103,255.524993,341635.0
1662472800,0,2022-09-06 14:00:00,255.490005,255.490005,253.589996,254.0,446407.0
1662473100,0,2022-09-06 14:05:00,253.919998,254.050003,253.039993,253.449996,311489.0
1662473400,0,2022-09-06 14:10:00,253.550003,253.550003,252.660003,253.470001,305127.0
1662473700,0,2022-09-06 14:15:00,253.419998,253.447998,252.949996,253.266204,254459.0
1662474000,0,2022-09-06 14:20:00,253.270004,253.470001,252.960006,253.309997,229325.0
1662474300,0,2022-09-06 14:25:00,253.300003,254.639999,253.139999,254.339996,345295.0
1662474600,0,2022-09-06 14:30:00,254.350006,254.419998,253.949996,254.25,187514.0
1662474900,0,2022-09-06 14:35:00,254.289993,255.029998,253.839996,254.929992,211062.0
1662475200,0,2022-09-06 14:40:00,254.960006,255.789993,254.889999,255.514999,263971.0
1662475500,0,2022-09-06 14:45:00,255.520004,255.729995,255.0,255.190002,177161.0
1662475800,0,2022-09-06 14:50:00,255.203292,256.399993,255.139999,256.070007,338552.0
1662476100,0,2022-09-06 14:55:00,256.109985,256.970001,256.019989,256.5,305417.0
1662476400,0,2022-09-06 15:00:00,256.505004,256.505004,255.889999,256.190002,232163.0
1662476700,0,2022-09-06 15:05:00,256.200012,256.98001,256.049987,256.48999,275521.0
1662477000,0,2022-09-06 15:10:00,256.48999,256.593292,255.919998,256.23001,184398.0
1662477300,0,2022-09-06 15:15:00,256.23001,256.295013,255.630004,255.710006,196062.0
1662477600,0,2022-09-06 15:20:00,255.679992,256.209991,255.449996,255.949005,218822.0
1662477900,0,2022-09-06 15:25:00,255.960006,256.138885,255.210006,255.460006,172281.0
1662478200,0,2022-09-06 15:30:00,255.440002,256.709991,255.240005,256.070007,217273.0
1662478500,0,2022-09-06 15:35:00,256.130004,256.350006,255.61,255.895004,158064.0
1662478800,0,2022-09-06 15:40:00,255.880004,256.940002,255.800003,256.439514,352741.0
1662479100,0,2022-09-06 15:45:00,256.380004,256.570007,255.809997,255.880004,157305.0
1662479400,0,2022-09-06 15:50:00,255.850006,256.369995,255.770004,256.25,135260.0
1662479700,0,2022-09-06 15:55:00,256.25,256.430297,256.049987,256.11499,119682.0
1662480000,0,2022-09-06 16:00:00,256.109985,256.182495,255.679992,255.820007,126457.0
1662480300,0,2022-09-06 16:05:00,255.800003,256.200012,254.830093,254.949996,168115.0
1662480600,0,2022-09-06 16:10:00,254.940002,255.080001,254.729995,254.850006,116063.0
1662480900,0,2022-09-06 16:15:00,254.850006,254.970001,254.199996,254.249099,195078.0
1662481200,0,2022-09-06 16:20:00,254.25,254.36,253.639999,253.770004,190763.0
1662481500,0,2022-09-06 16:25:00,253.740005,254.070007,253.5,253.929992,173646.0
1662481800,0,2022-09-06 16:30:00,253.919998,254.169006,253.910003,254.009994,93314.0
1662482100,0,2022-09-06 16:35:00,254.020004,254.208602,253.699996,253.899993,182237.0
1662482400,0,2022-09-06 16:40:00,253.960006,254.380004,253.479995,254.380004,158077.0
1662482700,0,2022-09-06 16:45:00,254.404998,254.459899,254.089996,254.220001,117357.0
1662483000,0,2022-09-06 16:50:00,254.279998,254.389999,253.990005,254.335006,84100.0
1662483300,0,2022-09-06 16:55:00,254.440002,254.559997,254.139999,254.320007,119739.0
1662483600,0,2022-09-06 17:00:00,254.300003,254.324996,253.669998,253.850006,130627.0
1662483900,0,2022-09-06 17:05:00,253.839996,253.880004,252.850006,252.850006,213447.0
1662484200,0,2022-09-06 17:10:00,252.929992,253.089996,252.460006,252.574005,190122.0
1662484500,0,2022-09-06 17:15:00,252.559997,252.889999,252.289993,252.844802,178592.0
1662484800,0,2022-09-06 17:20:00,252.854995,253.0,252.649993,252.75,122700.0
1662485100,0,2022-09-06 17:25:00,252.729995,252.839996,252.539993,252.589996,115683.0
1662485400,0,2022-09-06 17:30:00,252.584197,253.169998,252.460006,252.934997,195462.0
1662485700,0,2022-09-06 17:35:00,252.929992,253.009994,252.580001,252.930099,131636.0
1662486000,0,2022-09-06 17:40:00,252.910003,252.929992,252.399993,252.679992,113000.0
1662486300,0,2022-09-06 17:45:00,252.690002,252.869995,252.130004,252.149993,142076.0
1662486600,0,2022-09-06 17:50:00,252.130004,252.309997,251.940002,252.059997,315246.0
1662486900,0,2022-09-06 17:55:00,252.039993,253.020004,252.039993,252.949996,230646.0
1662487200,0,2022-09-06 18:00:00,252.929992,253.479995,252.86,253.229995,210142.0
1662487500,0,2022-09-06 18:05:00,253.270004,253.399993,253.11,253.270004,134978.0
1662487800,0,2022-09-06 18:10:00,253.279998,254.100006,253.279998,253.940002,255464.0
1662488100,0,2022-09-06 18:15:00,253.934997,254.179992,253.779998,254.0,129011.0
1662488400,0,2022-09-06 18:20:00,254.009994,254.074996,253.729995,254.0,113679.0
1662488700,0,2022-09-06 18:25:00,254.020004,254.100006,253.619995,253.789993,136060.0
1662489000,0,2022-09-06 18:30:00,253.800003,253.960006,253.220001,253.559997,199467.0
1662489300,0,2022-09-06 18:35:00,253.580001,254.089996,253.353302,253.869995,144130.0
1662489600,0,2022-09-06 18:40:00,253.880004,253.882003,253.449996,253.61,118288.0
1662489900,0,2022-09-06 18:45:00,253.61,253.699996,253.233901,253.637603,103724.0
1662490200,0,2022-09-06 18:50:00,253.660003,253.660003,253.029998,253.570007,159664.0
1662490500,0,2022-09-06 18:55:00,253.570007,253.899993,253.160003,253.399993,236968.0
1662490800,0,2022-09-06 19:00:00,253.405395,253.599899,252.919998,253.149993,134507.0
1662491100,0,2022-09-06 19:05:00,253.139999,254.059997,253.080001,254.020004,218888.0
1662491400,0,2022-09-06 19:10:00,254.024993,254.089996,253.729995,253.779998,162088.0
1662491700,0,2022-09-06 19:15:00,253.789993,254.300003,253.679992,253.830001,213963.0
1662492000,0,2022-09-06 19:20:00,253.75,253.789993,253.225006,253.669998,256055.0
1662492300,0,2022-09-06 19:25:00,253.669998,253.880004,253.399993,253.61,194208.0
1662492600,0,2022-09-06 19:30:00,253.580001,253.61,252.589996,252.940002,294765.0
1662492900,0,2022-09-06 19:35:00,252.910003,253.184997,252.800003,252.86,174302.0
1662493200,0,2022-09-06 19:40:00,252.850006,253.639999,252.800003,253.559997,254270.0
1662493500,0,2022-09-06 19:45:00,253.554992,253.75,253.149993,253.539993,273594.0
1662493800,0,2022-09-06 19:50:00,253.550003,253.550003,252.75,252.970001,380793.0
1662494100,0,2022-09-06 19:55:00,252.960006,253.509994,252.520004,253.300003,1329881.0
1662557400,0,2022-09-07 13:30:00,254.679992,255.029998,254.270004,254.639999,1182607.0
1662557700,0,2022-09-07 13:35:00,254.654998,255.690002,254.271392,255.589904,455420.0
1662558000,0,2022-09-07 13:40:00,255.580001,255.800003,254.960006,255.279998,348799.0
1662558300,0,2022-09-07 13:45:00,255.259994,255.889999,255.149993,255.660003,444425.0
1662558600,0,2022-09-07 13:50:00,255.639999,255.789993,255.334396,255.514999,313062.0
1662558900,0,2022-09-07 13:55:00,255.524993,255.875,254.869995,255.070007,256405.0
1662559200,0,2022-09-07 14:00:00,255.039993,255.070007,254.304992,254.869995,309753.0
1662559500,0,2022-09-07 14:05:00,254.869995,255.093994,254.139999,254.240005,197768.0
1662559800,0,2022-09-07 14:10:00,254.205001,254.450195,253.559997,253.649993,208591.0
1662560100,0,2022-09-07 14:15:00,253.669998,253.75,253.330001,253.630004,228037.0
1662560400,0,2022-09-07 14:20:00,253.630004,253.699996,253.220001,253.580001,332858.0
1662560700,0,2022-09-07 14:25:00,253.580001,254.419998,253.309997,254.279998,249918.0
1662561000,0,2022-09-07 14:30:00,254.300003,255.279998,254.300003,254.449996,314162.0
1662561300,0,2022-09-07 14:35:00,254.449996,254.740005,254.089996,254.220001,186821.0
1662561600,0,2022-09-07 14:40:00,254.25,254.309906,253.580001,253.910003,239852.0
1662561900,0,2022-09-07 14:45:00,253.880004,254.0,253.570007,253.690002,175219.0
1662562200,0,2022-09-07 14:50:00,253.679992,254.36,253.470001,254.346801,243149.0
1662562500,0,2022-09-07 14:55:00,254.350006,254.669998,254.130004,254.179992,190459.0
1662562800,0,2022-09-07 15:00:00,254.190002,254.949996,253.869995,254.840698,185813.0
1662563100,0,2022-09-07 15:05:00,254.839996,255.25,254.710006,254.934997,172018.0
1662563400,0,2022-09-07 15:10:00,254.940002,255.75,254.910003,255.307006,215170.0
1662563700,0,2022-09-07 15:15:00,255.320007,255.369995,254.910003,255.029998,124994.0
1662564000,0,2022-09-07 15:20:00,255.059997,255.529998,255.059997,255.429992,157480.0
1662564300,0,2022-09-07 15:25:00,255.429992,255.580001,255.119995,255.139999,170969.0
1662564600,0,2022-09-07 15:30:00,255.139999,255.539993,255.039993,255.139999,184165.0
1662564900,0,2022-09-07 15:35:00,255.169998,255.391601,255.139999,255.199996,93973.0
1662565200,0,2022-09-07 15:40:00,255.175003,255.259994,254.770004,254.940002,98225.0
1662565500,0,2022-09-07 15:45:00,254.919998,255.330001,254.880004,255.240005,81296.0
1662565800,0,2022-09-07 15:50:00,255.229995,255.479995,255.121704,255.309906,91445.0
1662566100,0,2022-09-07 15:55:00,255.300003,255.479995,255.179992,255.259994,117606.0
1662566400,0,2022-09-07 16:00:00,255.270004,255.529998,255.220001,255.380004,121632.0
1662566700,0,2022-09-07 16:05:00,255.380004,255.695007,255.229995,255.630004,150203.0
1662567000,0,2022-09-07 16:10:00,255.634994,255.639999,255.229995,255.25,87363.0
1662567300,0,2022-09-07 16:15:00,255.229995,255.289993,254.990005,255.160003,138603.0
1662567600,0,2022-09-07 16:20:00,255.145004,255.240005,254.639999,254.815002,209494.0
1662567900,0,2022-09-07 16:25:00,254.789993,255.169998,254.75,255.100006,121640.0
1662568200,0,2022-09-07 16:30:00,255.080001,255.119995,254.720001,255.020294,116481.0
1662568500,0,2022-09-07 16:35:00,255.080001,255.669998,254.929992,255.6501,96511.0
1662568800,0,2022-09-07 16:40:00,255.649993,256.440002,255.570007,256.190002,652849.0
1662569100,0,2022-09-07 16:45:00,256.179992,256.450012,256.100006,256.209991,155659.0
1662569400,0,2022-09-07 16:50:00,256.220001,256.320007,255.848693,255.899993,87401.0
1662569700,0,2022-09-07 16:55:00,255.899993,256.179992,255.684402,256.109985,135198.0
1662570000,0,2022-09-07 17:00:00,256.109985,256.640014,256.049987,256.470001,180002.0
1662570300,0,2022-09-07 17:05:00,256.440002,256.625305,256.220001,256.320007,108436.0
1662570600,0,2022-09-07 17:10:00,256.320007,256.369995,256.060089,256.200012,148859.0
1662570900,0,2022-09-07 17:15:00,256.23999,256.279998,255.909698,255.930099,153127.0
1662571200,0,2022-09-07 17:20:00,255.882003,256.029998,255.729995,255.779998,127660.0
1662571500,0,2022-09-07 17:25:00,255.770004,255.820007,255.25,255.419998,153049.0
1662571800,0,2022-09-07 17:30:00,255.429992,256.23001,255.399993,256.209991,178282.0
1662572100,0,2022-09-07 17:35:00,256.190002,256.660003,256.119995,256.534912,128989.0
1662572400,0,2022-09-07 17:40:00,256.5,256.98001,256.420013,256.890014,152445.0
1662572700,0,2022-09-07 17:45:00,256.898406,257.119995,256.700012,256.929992,154851.0
1662573000,0,2022-09-07 17:50:00,256.93811,257.109985,256.829986,257.029998,119521.0
1662573300,0,2022-09-07 17:55:00,257.031188,257.040008,256.720001,256.98001,115383.0
1662573600,0,2022-09-07 18:00:00,256.975006,257.890014,256.839996,257.869995,269506.0
1662573900,0,2022-09-07 18:05:00,257.869995,257.869995,257.279998,257.36499,183524.0
1662574200,0,2022-09-07 18:10:00,257.350006,257.510009,257.170013,257.399993,129409.0
1662574500,0,2022-09-07 18:15:00,257.410003,257.630004,257.170013,257.170013,142067.0
1662574800,0,2022-09-07 18:20:00,257.217407,257.429992,257.140014,257.420013,116768.0
1662575100,0,2022-09-07 18:25:00,257.423706,258.149993,257.410003,258.100006,166675.0
1662575400,0,2022-09-07 18:30:00,258.100006,258.208587,257.720001,258.179992,225376.0
1662575700,0,2022-09-07 18:35:00,258.180603,258.274993,257.994995,258.170013,163269.0
1662576000,0,2022-09-07 18:40:00,258.160003,258.529998,258.109985,258.279998,198039.0
1662576300,0,2022-09-07 18:45:00,258.269989,258.459991,258.170989,258.329986,150485.0
1662576600,0,2022-09-07 18:50:00,258.325012,258.5,258.040008,258.470001,207843.0
1662576900,0,2022-09-07 18:55:00,258.459991,258.559997,258.190002,258.309997,162862.0
1662577200,0,2022-09-07 19:00:00,258.350006,258.420013,258.170104,258.359985,189839.0
1662577500,0,2022-09-07 19:05:00,258.410003,258.679992,258.23999,258.679992,192457.0
1662577800,0,2022-09-07 19:10:00,258.674987,258.700012,258.380004,258.549987,322019.0
1662578100,0,2022-09-07 19:15:00,258.566009,258.829986,258.320007,258.445098,236245.0
1662578400,0,2022-09-07 19:20:00,258.470001,258.584991,258.179992,258.519989,203988.0
1662578700,0,2022-09-07 19:25:00,258.529998,258.709991,258.470001,258.640014,192894.0
1662579000,0,2022-09-07 19:30:00,258.640014,258.709991,258.320007,258.619995,221888.0
1662579300,0,2022-09-07 19:35:00,258.619995,258.73999,258.549987,258.73001,308355.0
1662579600,0,2022-09-07 19:40:00,258.720001,258.820007,258.410003,258.475006,388287.0
1662579900,0,2022-09-07 19:45:00,258.470001,258.826385,258.420013,258.695007,325936.0
1662580200,0,2022-09-07 19:50:00,258.700012,258.73001,258.339996,258.510009,496354.0
1662580500,0,2022-09-07 19:55:00,258.505004,258.505004,257.910003,258.049987,1000411.0
1662643800,0,2022-09-08 13:30:00,257.510009,257.510009,255.5,255.809997,1121089.0
1662644100,0,2022-09-08 13:35:00,255.720001,256.399993,255.5,256.059814,318588.0
1662644400,0,2022-09-08 13:40:00,256.079986,257.690002,255.619995,257.549987,459312.0
1662644700,0,2022-09-08 13:45:00,257.570007,258.459991,257.380004,257.859985,487887.0
1662645000,0,2022-09-08 13:50:00,257.890014,257.910003,257.390014,257.690002,660963.0
1662645300,0,2022-09-08 13:55:00,257.679992,258.179992,257.510009,257.839996,290825.0
1662645600,0,2022-09-08 14:00:00,257.869995,258.069,256.5,256.709991,333175.0
1662645900,0,2022-09-08 14:05:00,256.73001,257.48999,256.649993,257.138702,222724.0
1662646200,0,2022-09-08 14:10:00,257.130004,257.48999,256.549987,256.869995,198606.0
1662646500,0,2022-09-08 14:15:00,256.880004,258.0,256.390106,257.900085,340001.0
1662646800,0,2022-09-08 14:20:00,257.888397,258.350006,257.399993,257.575012,299177.0
1662647100,0,2022-09-08 14:25:00,257.529998,258.0,257.420013,257.950012,198100.0
1662647400,0,2022-09-08 14:30:00,257.920013,258.329986,257.640014,258.154998,250989.0
1662647700,0,2022-09-08 14:35:00,258.170013,258.940002,257.950012,258.75,294440.0
1662648000,0,2022-09-08 14:40:00,258.75,258.929992,258.369995,258.877807,164806.0
1662648300,0,2022-09-08 14:45:00,258.850006,259.100006,258.619995,258.720001,165500.0
1662648600,0,2022-09-08 14:50:00,258.73001,258.880004,258.505004,258.734985,105909.0
1662648900,0,2022-09-08 14:55:00,258.709991,259.720001,258.600006,259.700012,223269.0
1662649200,0,2022-09-08 15:00:00,259.690002,260.049987,259.540008,259.760009,309708.0
1662649500,0,2022-09-08 15:05:00,259.755004,260.380004,259.755004,260.359985,583909.0
1662649800,0,2022-09-08 15:10:00,260.390014,260.429992,260.0,260.299987,129649.0
1662650100,0,2022-09-08 15:15:00,260.299987,260.339996,260.049987,260.220001,108799.0
1662650400,0,2022-09-08 15:20:00,260.220001,260.339996,260.040008,260.11499,90910.0
1662650700,0,2022-09-08 15:25:00,260.089996,260.350006,259.890014,259.934997,147809.0
1662651000,0,2022-09-08 15:30:00,259.959991,260.059997,259.790008,259.929992,161080.0
1662651300,0,2022-09-08 15:35:00,259.880004,260.130004,259.190002,259.23001,189143.0
1662651600,0,2022-09-08 15:40:00,259.220001,259.459991,258.820007,259.429992,251713.0
1662651900,0,2022-09-08 15:45:00,259.420013,259.549987,258.910003,258.940002,121670.0
1662652200,0,2022-09-08 15:50:00,258.940002,259.260009,258.73999,259.260009,169951.0
1662652500,0,2022-09-08 15:55:00,259.23001,259.260009,258.829986,258.829986,86266.0
1662652800,0,2022-09-08 16:00:00,258.829986,258.98001,257.269989,257.299987,259410.0
1662653100,0,2022-09-08 16:05:00,257.304199,257.410003,255.979995,256.130004,453597.0
1662653400,0,2022-09-08 16:10:00,256.119995,256.200012,255.350006,255.699996,316109.0
1662653700,0,2022-09-08 16:15:00,255.669998,255.940002,255.1501,255.309997,274698.0
1662654000,0,2022-09-08 16:20:00,255.369995,255.520004,254.789993,255.300003,277077.0
1662654300,0,2022-09-08 16:25:00,255.36,255.759994,255.130004,255.664993,145951.0
1662654600,0,2022-09-08 16:30:00,255.649993,255.979995,255.460006,255.710006,133389.0
1662654900,0,2022-09-08 16:35:00,255.669998,256.059906,255.669998,255.794998,107642.0
1662655200,0,2022-09-08 16:40:00,255.779998,256.436309,255.630004,256.380004,209860.0
1662655500,0,2022-09-08 16:45:00,256.390014,256.420013,256.019989,256.140014,133388.0
1662655800,0,2022-09-08 16:50:00,256.089996,256.630004,256.049987,256.380004,145491.0
1662656100,0,2022-09-08 16:55:00,256.380004,256.630004,256.269989,256.279998,96651.0
1662656400,0,2022-09-08 17:00:00,256.299987,256.429992,255.456405,255.710006,160672.0
1662656700,0,2022-09-08 17:05:00,255.679992,256.0,255.570007,255.940002,103092.0
1662657000,0,2022-09-08 17:10:00,255.979995,257.359985,255.979995,257.285003,199045.0
1662657300,0,2022-09-08 17:15:00,257.309997,257.549987,257.100006,257.260009,132732.0
1662657600,0,2022-09-08 17:20:00,257.244995,257.570007,257.149993,257.524993,93103.0
1662657900,0,2022-09-08 17:25:00,257.510009,257.859985,257.140014,257.346099,153716.0
1662658200,0,2022-09-08 17:30:00,257.369995,257.413208,256.899993,257.339996,82277.0
1662658500,0,2022-09-08 17:35:00,257.329986,257.899993,257.269989,257.48999,126981.0
1662658800,0,2022-09-08 17:40:00,257.5,257.700012,257.420013,257.640014,65044.0
1662659100,0,2022-09-08 17:45:00,257.60501,257.700012,257.290008,257.589996,68287.0
1662659400,0,2022-09-08 17:50:00,257.559997,257.600006,257.160003,257.190002,116321.0
1662659700,0,2022-09-08 17:55:00,257.17041,257.220001,256.309997,256.839996,180963.0
1662660000,0,2022-09-08 18:00:00,256.850006,257.070007,256.720001,256.94989,66682.0
1662660300,0,2022-09-08 18:05:00,256.950012,257.209991,256.700012,256.839996,82397.0
1662660600,0,2022-09-08 18:10:00,256.890014,257.049987,256.540008,256.549987,69571.0
1662660900,0,2022-09-08 18:15:00,256.559997,257.010009,256.299987,256.890014,126776.0
1662661200,0,2022-09-08 18:20:00,256.869995,257.029998,256.760009,256.994995,87249.0
1662661500,0,2022-09-08 18:25:00,257.0,257.140014,256.829986,256.899993,138815.0
1662661800,0,2022-09-08 18:30:00,256.9104,257.429992,256.9104,257.309997,72052.0
1662662100,0,2022-09-08 18:35:00,257.339996,257.670013,257.200012,257.609985,115850.0
1662662400,0,2022-09-08 18:40:00,257.640014,257.820007,256.670013,257.279998,226846.0
1662662700,0,2022-09-08 18:45:00,257.260009,257.380004,256.73001,256.950012,89934.0
1662663000,0,2022-09-08 18:50:00,256.890014,257.23999,256.549987,257.149993,116413.0
1662663300,0,2022-09-08 18:55:00,257.179992,257.179992,256.540008,256.690002,135816.0
1662663600,0,2022-09-08 19:00:00,256.695007,256.929992,256.059997,256.420013,155023.0
1662663900,0,2022-09-08 19:05:00,256.429992,256.785003,256.339996,256.600006,115803.0
1662664200,0,2022-09-08 19:10:00,256.579986,257.049987,256.459991,257.019989,213417.0
1662664500,0,2022-09-08 19:15:00,257.042785,257.279998,256.910003,257.209991,120727.0
1662664800,0,2022-09-08 19:20:00,257.23001,257.470001,257.100006,257.309997,102487.0
1662665100,0,2022-09-08 19:25:00,257.329986,257.35501,256.910003,256.950012,99702.0
1662665400,0,2022-09-08 19:30:00,256.970001,257.303985,256.799987,256.890014,106499.0
1662665700,0,2022-09-08 19:35:00,256.880004,257.089996,256.709991,256.959991,140691.0
1662666000,0,2022-09-08 19:40:00,256.98001,257.036285,256.5,256.559997,181683.0
1662666300,0,2022-09-08 19:45:00,256.529998,257.170013,256.48999,256.785797,194540.0
1662666600,0,2022-09-08 19:50:00,256.769989,258.010009,256.73001,257.940002,376440.0
1662666900,0,2022-09-08 19:55:00,257.920013,258.649993,257.829986,258.540008,1034971.0
1662730200,0,2022-09-09 13:30:00,260.5,262.950012,260.290008,262.145996,1178396.0
1662730500,0,2022-09-09 13:35:00,262.130004,262.440002,261.529998,261.760009,386091.0
1662730800,0,2022-09-09 13:40:00,261.76831,261.979888,261.299804,261.390014,248651.0
1662731100,0,2022-09-09 13:45:00,261.369995,262.309997,261.020385,261.760009,843430.0
1662731400,0,2022-09-09 13:50:00,261.790008,262.100006,261.549987,261.779998,228017.0
1662731700,0,2022-09-09 13:55:00,261.839996,262.5,261.350006,262.429992,250509.0
1662732000,0,2022-09-09 14:00:00,262.399993,263.190002,262.23001,262.954986,364239.0
1662732300,0,2022-09-09 14:05:00,262.970001,263.309997,262.809997,263.299987,251637.0
1662732600,0,2022-09-09 14:10:00,263.286407,263.329986,262.869995,263.200012,225420.0
1662732900,0,2022-09-09 14:15:00,263.190002,263.660003,263.149993,263.369995,267299.0
1662733200,0,2022-09-09 14:20:00,263.380004,263.5,262.959991,263.23001,244630.0
1662733500,0,2022-09-09 14:25:00,263.23999,263.839996,262.890014,263.839996,265809.0
1662733800,0,2022-09-09 14:30:00,263.839996,264.470001,263.769989,264.359985,345799.0
1662734100,0,2022-09-09 14:35:00,264.369995,264.709991,264.209991,264.700012,419327.0
1662734400,0,2022-09-09 14:40:00,264.700012,265.070007,264.649993,264.880004,337016.0
1662734700,0,2022-09-09 14:45:00,264.870605,265.089996,264.579986,264.920013,252154.0
1662735000,0,2022-09-09 14:50:00,264.938598,265.170013,264.709991,264.825012,282637.0
1662735300,0,2022-09-09 14:55:00,264.829986,264.880004,264.540008,264.829986,222416.0
1662735600,0,2022-09-09 15:00:00,264.829986,265.059997,264.339996,264.60501,235610.0
1662735900,0,2022-09-09 15:05:00,264.609985,264.799896,264.160003,264.160003,212965.0
1662736200,0,2022-09-09 15:10:00,264.160003,264.313995,263.790008,263.953002,242691.0
1662736500,0,2022-09-09 15:15:00,263.949096,264.329406,263.48999,263.600006,196484.0
1662736800,0,2022-09-09 15:20:00,263.579986,263.839996,263.269989,263.765014,238587.0
1662737100,0,2022-09-09 15:25:00,263.779998,264.269989,263.720001,264.23999,222931.0
1662737400,0,2022-09-09 15:30:00,264.209991,264.510009,263.929992,264.200012,202460.0
1662737700,0,2022-09-09 15:35:00,264.190002,264.429992,264.130004,264.429992,141413.0
1662738000,0,2022-09-09 15:40:00,264.421386,264.524993,263.959991,264.059997,163986.0
1662738300,0,2022-09-09 15:45:00,264.040008,264.040008,263.589996,263.630004,131079.0
1662738600,0,2022-09-09 15:50:00,263.649993,263.720001,263.429992,263.567596,153368.0
1662738900,0,2022-09-09 15:55:00,263.589996,263.899993,263.540008,263.809997,134924.0
1662739200,0,2022-09-09 16:00:00,263.799987,263.907287,263.339996,263.410003,244956.0
1662739500,0,2022-09-09 16:05:00,263.390014,263.559997,263.130004,263.459991,155505.0
1662739800,0,2022-09-09 16:10:00,263.440002,263.5,263.179992,263.299987,140533.0
1662740100,0,2022-09-09 16:15:00,263.290008,263.410003,263.0,263.390014,136866.0
1662740400,0,2022-09-09 16:20:00,263.390014,263.390014,262.781585,262.842285,127368.0
1662740700,0,2022-09-09 16:25:00,262.809997,263.12149,262.73001,262.9776,109530.0
1662741000,0,2022-09-09 16:30:00,262.98001,263.410003,262.779998,263.359985,135601.0
1662741300,0,2022-09-09 16:35:00,263.350006,263.600006,263.260009,263.404998,117469.0
1662741600,0,2022-09-09 16:40:00,263.401794,263.540008,263.23999,263.385009,95795.0
1662741900,0,2022-09-09 16:45:00,263.399993,263.589904,263.040008,263.584991,187447.0
1662742200,0,2022-09-09 16:50:00,263.600006,263.902191,263.48999,263.800109,187666.0
1662742500,0,2022-09-09 16:55:00,263.799987,264.035003,263.700012,263.98001,152662.0
1662742800,0,2022-09-09 17:00:00,264.018585,264.019989,263.540008,263.876586,151392.0
1662743100,0,2022-09-09 17:05:00,263.899993,264.040008,263.769989,264.010009,132662.0
1662743400,0,2022-09-09 17:10:00,263.98999,264.23999,263.920013,264.010009,242997.0
1662743700,0,2022-09-09 17:15:00,263.987701,264.390014,263.910003,264.255004,131446.0
1662744000,0,2022-09-09 17:20:00,264.25,264.450012,264.143493,264.143493,123048.0
1662744300,0,2022-09-09 17:25:00,264.160003,264.339996,264.130004,264.216003,108161.0
1662744600,0,2022-09-09 17:30:00,264.210113,264.409912,264.210113,264.23999,80065.0
1662744900,0,2022-09-09 17:35:00,264.23001,264.459991,264.225006,264.350006,115546.0
1662745200,0,2022-09-09 17:40:00,264.325012,264.325012,264.0,264.070007,134527.0
1662745500,0,2022-09-09 17:45:00,264.065002,264.350006,264.059997,264.265014,122448.0
1662745800,0,2022-09-09 17:50:00,264.269989,264.350006,264.144989,264.329986,100273.0
1662746100,0,2022-09-09 17:55:00,264.299987,264.359985,264.225006,264.260009,84888.0
1662746400,0,2022-09-09 18:00:00,264.260009,264.279998,264.029998,264.109985,159717.0
1662746700,0,2022-09-09 18:05:00,264.113586,264.309997,264.019989,264.260009,96331.0
1662747000,0,2022-09-09 18:10:00,264.269195,264.48001,264.059997,264.399993,106180.0
1662747300,0,2022-09-09 18:15:00,264.399993,264.519989,264.269989,264.359985,125762.0
1662747600,0,2022-09-09 18:20:00,264.329986,264.529998,264.317199,264.493103,97256.0
1662747900,0,2022-09-09 18:25:00,264.48999,264.589996,264.390014,264.563995,157235.0
1662748200,0,2022-09-09 18:30:00,264.569793,264.570007,264.160003,264.260009,174825.0
1662748500,0,2022-09-09 18:35:00,264.260009,264.269989,263.98999,264.087799,123525.0
1662748800,0,2022-09-09 18:40:00,264.079986,264.290008,264.0,264.100006,143040.0
1662749100,0,2022-09-09 18:45:00,264.109985,264.23999,264.029998,264.130004,122758.0
1662749400,0,2022-09-09 18:50:00,264.140014,264.320007,264.029998,264.234985,129810.0
1662749700,0,2022-09-09 18:55:00,264.25,264.48001,264.23999,264.410003,125603.0
1662750000,0,2022-09-09 19:00:00,264.394989,264.684997,264.23001,264.642089,177352.0
1662750300,0,2022-09-09 19:05:00,264.649993,264.690002,264.529998,264.619995,184517.0
1662750600,0,2022-09-09 19:10:00,264.622192,264.959991,264.589996,264.889892,199853.0
1662750900,0,2022-09-09 19:15:00,264.869995,264.890014,264.619995,264.640014,187780.0
1662751200,0,2022-09-09 19:20:00,264.649993,264.649993,264.119995,264.220001,240467.0
1662751500,0,2022-09-09 19:25:00,264.23999,264.505004,264.100006,264.484985,229035.0
1662751800,0,2022-09-09 19:30:00,264.470001,264.949005,264.380004,264.850006,371228.0
1662752100,0,2022-09-09 19:35:00,264.839996,264.839996,264.369995,264.48999,256113.0
1662752400,0,2022-09-09 19:40:00,264.48001,265.23001,264.369995,265.049987,341544.0
1662752700,0,2022-09-09 19:45:00,265.049987,265.070007,264.760009,264.890014,362629.0
1662753000,0,2022-09-09 19:50:00,264.894989,265.070007,264.350006,264.924987,600144.0
1662753300,0,2022-09-09 19:55:00,264.910003,264.910003,264.429992,264.440002,853669.0
1662989400,0,2022-09-12 13:30:00,265.779998,266.170013,265.179992,265.573791,920687.0
1662989700,0,2022-09-12 13:35:00,265.559997,265.94989,265.380004,265.790008,291215.0
1662990000,0,2022-09-12 13:40:00,265.799987,266.140014,265.399993,265.44049,250199.0
1662990300,0,2022-09-12 13:45:00,265.48001,265.852905,265.160003,265.73999,214705.0
1662990600,0,2022-09-12 13:50:00,265.720001,266.260009,265.619995,266.125,667835.0
1662990900,0,2022-09-12 13:55:00,266.140014,267.350006,266.1315,266.940002,421488.0
1662991200,0,2022-09-12 14:00:00,266.950012,266.98001,266.390014,266.484985,186337.0
1662991500,0,2022-09-12 14:05:00,266.519989,266.769989,266.328308,266.630004,185960.0
1662991800,0,2022-09-12 14:10:00,266.630004,266.779998,266.470001,266.720001,228603.0
1662992100,0,2022-09-12 14:15:00,266.73001,267.170013,266.690002,266.946807,156017.0
1662992400,0,2022-09-12 14:20:00,266.929992,267.290008,266.769989,267.23999,201977.0
1662992700,0,2022-09-12 14:25:00,267.264404,267.450012,267.049987,267.119995,177240.0
1662993000,0,2022-09-12 14:30:00,267.119995,267.25,266.850006,266.910003,149445.0
1662993300,0,2022-09-12 14:35:00,266.959991,267.170013,266.640014,266.890014,190914.0
1662993600,0,2022-09-12 14:40:00,266.839996,266.910003,266.459991,266.609985,204908.0
1662993900,0,2022-09-12 14:45:00,266.619995,266.839996,266.48001,266.759887,132261.0
1662994200,0,2022-09-12 14:50:00,266.799987,266.920013,266.519989,266.720001,144075.0
1662994500,0,2022-09-12 14:55:00,266.690002,266.970001,266.589996,266.760009,173264.0
1662994800,0,2022-09-12 15:00:00,266.760009,266.996185,266.190002,266.25,223415.0
1662995100,0,2022-09-12 15:05:00,266.260009,266.380004,265.953094,265.953094,162060.0
1662995400,0,2022-09-12 15:10:00,265.959991,266.309997,265.810089,266.260009,126230.0
1662995700,0,2022-09-12 15:15:00,266.282714,266.309997,265.959991,266.25,135039.0
1662996000,0,2022-09-12 15:20:00,266.269989,266.670013,266.166809,266.640014,92825.0
1662996300,0,2022-09-12 15:25:00,266.670013,267.079986,266.649993,267.079986,131022.0
1662996600,0,2022-09-12 15:30:00,267.07901,267.260009,266.829986,267.089996,171865.0
1662996900,0,2022-09-12 15:35:00,267.090087,267.100006,266.640014,266.869812,104256.0
1662997200,0,2022-09-12 15:40:00,266.899993,267.089996,266.7901,266.920013,106400.0
1662997500,0,2022-09-12 15:45:00,266.899993,266.983001,266.420013,266.540008,107520.0
1662997800,0,2022-09-12 15:50:00,266.540008,266.559997,265.940002,266.027313,143809.0
1662998100,0,2022-09-12 15:55:00,265.98001,266.024688,265.363708,265.640014,262124.0
1662998400,0,2022-09-12 16:00:00,265.630004,265.799987,265.470001,265.575012,121829.0
1662998700,0,2022-09-12 16:05:00,265.570007,265.879913,265.279998,265.399993,143103.0
1662999000,0,2022-09-12 16:10:00,265.390014,265.880004,265.190002,265.700012,119565.0
1662999300,0,2022-09-12 16:15:00,265.709991,265.890014,265.339996,265.73999,109548.0
1662999600,0,2022-09-12 16:20:00,265.73999,266.149993,265.589996,266.010009,117625.0
1662999900,0,2022-09-12 16:25:00,265.975006,266.010009,265.75,265.859985,79396.0
1663000200,0,2022-09-12 16:30:00,265.859985,266.059997,265.73001,265.769989,112192.0
1663000500,0,2022-09-12 16:35:00,265.75,266.140014,265.470001,265.987304,147322.0
1663000800,0,2022-09-12 16:40:00,265.994995,266.200012,265.820007,266.079986,134966.0
1663001100,0,2022-09-12 16:45:00,266.109985,266.429992,265.809997,266.130004,204500.0
1663001400,0,2022-09-12 16:50:00,266.144989,266.320007,266.070007,266.23999,104750.0
1663001700,0,2022-09-12 16:55:00,266.219909,266.23001,266.049987,266.190002,49411.0
1663002000,0,2022-09-12 17:00:00,266.189208,266.279907,265.630004,265.920013,226255.0
1663002300,0,2022-09-12 17:05:00,265.924285,266.519989,265.850006,266.494995,85638.0
1663002600,0,2022-09-12 17:10:00,266.506988,266.720001,266.394989,266.596893,88037.0
1663002900,0,2022-09-12 17:15:00,266.619995,266.670013,266.450103,266.480987,88849.0
1663003200,0,2022-09-12 17:20:00,266.5,266.635009,266.309997,266.589996,87420.0
1663003500,0,2022-09-12 17:25:00,266.595001,266.859985,266.48999,266.820007,85789.0
1663003800,0,2022-09-12 17:30:00,266.820007,266.929992,266.619995,266.85501,79769.0
1663004100,0,2022-09-12 17:35:00,266.850006,266.851196,266.619995,266.679992,84513.0
1663004400,0,2022-09-12 17:40:00,266.630004,266.720001,266.394989,266.48001,76287.0
1663004700,0,2022-09-12 17:45:00,266.429992,266.700012,266.329986,266.630004,63983.0
1663005000,0,2022-09-12 17:50:00,266.630004,267.010009,266.594787,266.959991,92486.0
1663005300,0,2022-09-12 17:55:00,266.970001,266.970001,266.865203,266.880004,54953.0
1663005600,0,2022-09-12 18:00:00,266.859985,266.920013,266.531005,266.590087,77897.0
1663005900,0,2022-09-12 18:05:00,266.570098,266.709991,266.540008,266.570007,68146.0
1663006200,0,2022-09-12 18:10:00,266.559997,266.720001,266.48999,266.700012,65758.0
1663006500,0,2022-09-12 18:15:00,266.690002,266.920013,266.171997,266.350006,148358.0
1663006800,0,2022-09-12 18:20:00,266.359985,266.690002,266.087097,266.350006,126029.0
1663007100,0,2022-09-12 18:25:00,266.380004,266.48001,265.98999,266.109985,135561.0
1663007400,0,2022-09-12 18:30:00,266.070007,266.263092,265.834808,266.019989,121507.0
1663007700,0,2022-09-12 18:35:00,266.040008,266.48001,266.040008,266.410003,99059.0
1663008000,0,2022-09-12 18:40:00,266.420013,266.519989,266.260009,266.48001,73923.0
1663008300,0,2022-09-12 18:45:00,266.440002,266.690002,266.399993,266.674987,97700.0
1663008600,0,2022-09-12 18:50:00,266.671386,266.760009,266.450012,266.48999,104503.0
1663008900,0,2022-09-12 18:55:00,266.48999,266.609985,266.380004,266.48999,108839.0
1663009200,0,2022-09-12 19:00:00,266.48999,266.529998,266.200012,266.320007,89867.0
1663009500,0,2022-09-12 19:05:00,266.299987,266.679992,266.179992,266.660003,208412.0
1663009800,0,2022-09-12 19:10:00,266.631805,266.790008,266.559997,266.670013,135159.0
1663010100,0,2022-09-12 19:15:00,266.690093,266.718902,266.309997,266.370086,170379.0
1663010400,0,2022-09-12 19:20:00,266.385009,266.399993,266.059997,266.100006,153521.0
1663010700,0,2022-09-12 19:25:00,266.084991,266.23999,265.952392,266.100006,180988.0
1663011000,0,2022-09-12 19:30:00,266.109985,266.279998,265.959991,265.98999,164938.0
1663011300,0,2022-09-12 19:35:00,265.98001,266.23999,265.899993,266.10501,172324.0
1663011600,0,2022-09-12 19:40:00,266.109985,266.540008,265.839996,266.490112,175912.0
1663011900,0,2022-09-12 19:45:00,266.48999,266.540008,266.079986,266.450012,253065.0
1663012200,0,2022-09-12 19:50:00,266.429992,266.579986,266.200012,266.390014,377816.0
1663012500,0,2022-09-12 19:55:00,266.390014,266.700012,266.220001,266.679992,848843.0
1663075800,0,2022-09-13 13:30:00,258.839996,260.399993,258.5,259.510009,1893360.0
1663076100,0,2022-09-13 13:35:00,259.48999,259.549987,258.200012,259.059997,558666.0
1663076400,0,2022-09-13 13:40:00,259.010009,259.248413,258.119995,258.36499,504646.0
1663076700,0,2022-09-13 13:45:00,258.339996,258.910003,258.029998,258.524993,412733.0
1663077000,0,2022-09-13 13:50:00,258.570007,259.019989,258.380004,258.390014,364058.0
1663077300,0,2022-09-13 13:55:00,258.369995,258.429992,257.399993,257.420013,395403.0
1663077600,0,2022-09-13 14:00:00,257.420013,257.700012,257.010009,257.10559,469394.0
1663077900,0,2022-09-13 14:05:00,257.092102,257.5,256.609985,257.220001,478190.0
1663078200,0,2022-09-13 14:10:00,257.204986,257.470001,256.820007,257.265014,283693.0
1663078500,0,2022-09-13 14:15:00,257.25,257.410003,256.769989,257.23999,359919.0
1663078800,0,2022-09-13 14:20:00,257.220001,257.23001,256.760009,257.100006,295575.0
1663079100,0,2022-09-13 14:25:00,257.109985,257.700012,257.010009,257.339996,266652.0
1663079400,0,2022-09-13 14:30:00,257.329986,257.539611,256.790008,257.029998,260943.0
1663079700,0,2022-09-13 14:35:00,257.044189,257.079986,256.529998,256.669891,222761.0
1663080000,0,2022-09-13 14:40:00,256.630004,256.73001,255.889999,256.130004,342523.0
1663080300,0,2022-09-13 14:45:00,256.119995,256.170013,255.789993,255.820007,201794.0
1663080600,0,2022-09-13 14:50:00,255.820007,255.889999,255.61,255.800003,247136.0
1663080900,0,2022-09-13 14:55:00,255.789993,256.059997,255.720001,255.789993,267083.0
1663081200,0,2022-09-13 15:00:00,255.789993,255.990005,255.61,255.710006,305436.0
1663081500,0,2022-09-13 15:05:00,255.699996,255.940002,255.320007,255.669998,250243.0
1663081800,0,2022-09-13 15:10:00,255.639999,255.720001,255.050003,255.179992,233940.0
1663082100,0,2022-09-13 15:15:00,255.149993,255.423995,255.059997,255.119995,245440.0
1663082400,0,2022-09-13 15:20:00,255.11,255.36,254.619995,254.699996,349270.0
1663082700,0,2022-09-13 15:25:00,254.670104,255.039993,254.649993,254.789993,221391.0
1663083000,0,2022-09-13 15:30:00,254.815002,255.11,254.649993,254.919998,210514.0
1663083300,0,2022-09-13 15:35:00,254.899993,255.169998,254.800003,255.149902,172321.0
1663083600,0,2022-09-13 15:40:00,255.149993,255.210006,254.770004,255.181198,305548.0
1663083900,0,2022-09-13 15:45:00,255.210006,255.405502,254.919998,255.25,241086.0
1663084200,0,2022-09-13 15:50:00,255.259994,255.967498,255.199996,255.656005,311620.0
1663084500,0,2022-09-13 15:55:00,255.639999,255.86,255.130004,255.264999,291254.0
1663084800,0,2022-09-13 16:00:00,255.240005,255.61,254.979995,255.574996,154851.0
1663085100,0,2022-09-13 16:05:00,255.570007,255.800003,255.380004,255.710006,163869.0
1663085400,0,2022-09-13 16:10:00,255.699996,255.889999,255.5,255.850006,240357.0
1663085700,0,2022-09-13 16:15:00,255.864395,256.029998,255.720001,255.800003,213102.0
1663086000,0,2022-09-13 16:20:00,255.800003,255.880004,255.509994,255.559997,208682.0
1663086300,0,2022-09-13 16:25:00,255.554504,255.580001,255.070007,255.164993,181412.0
1663086600,0,2022-09-13 16:30:00,255.1622,255.330993,254.985,255.330993,189361.0
1663086900,0,2022-09-13 16:35:00,255.315002,255.550003,255.304992,255.505004,146503.0
1663087200,0,2022-09-13 16:40:00,255.5,255.770004,255.429992,255.600006,169816.0
1663087500,0,2022-09-13 16:45:00,255.619796,255.690002,255.369995,255.690002,135892.0
1663087800,0,2022-09-13 16:50:00,255.690002,256.089904,255.554992,255.939895,193950.0
1663088100,0,2022-09-13 16:55:00,255.919998,255.960006,255.649993,255.869995,135478.0
1663088400,0,2022-09-13 17:00:00,255.86,256.269989,255.520004,256.019989,256999.0
1663088700,0,2022-09-13 17:05:00,256.010009,256.385009,255.929992,256.045013,176749.0
1663089000,0,2022-09-13 17:10:00,256.029998,256.450012,256.010009,256.186492,165918.0
1663089300,0,2022-09-13 17:15:00,256.140014,256.274993,255.820007,255.875,255171.0
1663089600,0,2022-09-13 17:20:00,255.889999,256.734985,255.889999,256.640106,169327.0
1663089900,0,2022-09-13 17:25:00,256.690002,256.910003,256.540008,256.829986,159432.0
1663090200,0,2022-09-13 17:30:00,256.829986,256.829986,256.429992,256.760009,224397.0
1663090500,0,2022-09-13 17:35:00,256.769104,256.959991,256.320007,256.529907,181987.0
1663090800,0,2022-09-13 17:40:00,256.549987,256.565002,256.209991,256.369995,140821.0
1663091100,0,2022-09-13 17:45:00,256.369995,256.505004,256.149993,256.309997,152204.0
1663091400,0,2022-09-13 17:50:00,256.320007,256.359985,255.740005,255.899993,169185.0
1663091700,0,2022-09-13 17:55:00,255.910003,256.100006,255.729995,255.789993,125033.0
1663092000,0,2022-09-13 18:00:00,255.809997,255.880004,255.259994,255.508102,190656.0
1663092300,0,2022-09-13 18:05:00,255.529998,255.732604,255.449996,255.470001,134113.0
1663092600,0,2022-09-13 18:10:00,255.479995,255.684997,255.350006,255.612396,111010.0
1663092900,0,2022-09-13 18:15:00,255.624603,255.899597,255.490005,255.759994,137255.0
1663093200,0,2022-09-13 18:20:00,255.720001,255.880004,255.259994,255.294998,134523.0
1663093500,0,2022-09-13 18:25:00,255.300003,255.331802,254.880004,255.009994,245181.0
1663093800,0,2022-09-13 18:30:00,254.990005,255.100006,254.899993,254.990005,133575.0
1663094100,0,2022-09-13 18:35:00,254.990005,255.077606,254.869995,254.889999,123809.0
1663094400,0,2022-09-13 18:40:00,254.880004,254.979995,254.820007,254.829895,133207.0
1663094700,0,2022-09-13 18:45:00,254.824996,254.949996,254.6501,254.660003,149607.0
1663095000,0,2022-09-13 18:50:00,254.649993,254.75,254.179992,254.227798,214510.0
1663095300,0,2022-09-13 18:55:00,254.240005,254.625,254.009994,254.220001,470359.0
1663095600,0,2022-09-13 19:00:00,254.229995,254.320007,253.990005,254.009994,217106.0
1663095900,0,2022-09-13 19:05:00,254.020004,254.240005,253.880004,254.089996,248418.0
1663096200,0,2022-09-13 19:10:00,254.100006,254.240005,253.800003,254.002105,329964.0
1663096500,0,2022-09-13 19:15:00,254.005004,254.199996,253.889999,254.125,286500.0
1663096800,0,2022-09-13 19:20:00,254.11,254.259994,253.639999,253.850006,320346.0
1663097100,0,2022-09-13 19:25:00,253.869995,253.910003,253.36,253.369995,368007.0
1663097400,0,2022-09-13 19:30:00,253.369995,253.419998,252.229995,252.520004,514072.0
1663097700,0,2022-09-13 19:35:00,252.509994,252.660003,251.839996,252.520004,530147.0
1663098000,0,2022-09-13 19:40:00,252.5,252.520004,251.850006,252.089996,485973.0
1663098300,0,2022-09-13 19:45:00,252.089996,252.429992,251.589996,252.130004,799746.0
1663098600,0,2022-09-13 19:50:00,252.149993,252.389999,251.830001,252.350006,1192787.0
1663098900,0,2022-09-13 19:55:00,252.339996,252.990005,251.589996,252.0,1771409.0
1663162200,0,2022-09-14 13:30:00,253.242202,253.5,251.5,251.604995,1185903.0
1663162500,0,2022-09-14 13:35:00,251.5,252.449996,251.210006,252.199996,474152.0
1663162800,0,2022-09-14 13:40:00,252.25,252.919998,251.949996,252.839996,318702.0
1663163100,0,2022-09-14 13:45:00,253.770004,253.880004,252.929992,253.020004,482468.0
1663163400,0,2022-09-14 13:50:00,253.029998,253.440002,252.470001,253.070007,313068.0
1663163700,0,2022-09-14 13:55:00,253.074996,253.479995,252.75,253.460006,248303.0
1663164000,0,2022-09-14 14:00:00,253.470001,253.919998,252.679992,252.859497,378676.0
1663164300,0,2022-09-14 14:05:00,252.850006,253.619995,252.479995,252.880096,232100.0
1663164600,0,2022-09-14 14:10:00,252.845703,253.169998,252.324996,252.494995,200863.0
1663164900,0,2022-09-14 14:15:00,252.520004,252.990005,251.910003,252.229995,232164.0
1663165200,0,2022-09-14 14:20:00,252.229995,252.419998,251.559997,251.809997,164683.0
1663165500,0,2022-09-14 14:25:00,252.054992,252.089996,251.059997,251.109893,280475.0
1663165800,0,2022-09-14 14:30:00,251.159896,252.059997,250.894699,251.789993,310818.0
1663166100,0,2022-09-14 14:35:00,251.809997,252.720001,251.770004,252.559692,237286.0
1663166400,0,2022-09-14 14:40:00,252.559997,253.009994,252.390396,252.850006,185900.0
1663166700,0,2022-09-14 14:45:00,252.882995,253.065002,252.380004,252.531799,188367.0
1663167000,0,2022-09-14 14:50:00,252.550003,253.210006,252.449996,253.149993,181937.0
1663167300,0,2022-09-14 14:55:00,253.169998,253.429992,252.539993,253.414993,265786.0
1663167600,0,2022-09-14 15:00:00,253.399993,253.479995,252.729995,253.029998,176272.0
1663167900,0,2022-09-14 15:05:00,253.029998,254.005004,252.690002,253.75,225566.0
1663168200,0,2022-09-14 15:10:00,253.779998,253.869995,253.300003,253.345001,182237.0
1663168500,0,2022-09-14 15:15:00,253.350006,253.479995,252.889999,252.960006,203721.0
1663168800,0,2022-09-14 15:20:00,252.929992,252.949996,252.440002,252.550003,176041.0
1663169100,0,2022-09-14 15:25:00,252.550003,252.839996,252.300003,252.350006,180260.0
1663169400,0,2022-09-14 15:30:00,252.354995,252.679992,252.11,252.320007,149492.0
1663169700,0,2022-09-14 15:35:00,252.339996,252.830001,252.199996,252.679992,138303.0
1663170000,0,2022-09-14 15:40:00,252.714996,253.101394,252.539993,252.740005,147081.0
1663170300,0,2022-09-14 15:45:00,252.759994,253.0,252.61,252.630004,142837.0
1663170600,0,2022-09-14 15:50:00,252.630004,252.710006,252.100006,252.347503,130832.0
1663170900,0,2022-09-14 15:55:00,252.36,252.429992,251.899993,251.960006,171481.0
1663171200,0,2022-09-14 16:00:00,251.990005,252.149993,251.660003,251.759994,135367.0
1663171500,0,2022-09-14 16:05:00,251.720001,251.779998,251.429992,251.699996,165452.0
1663171800,0,2022-09-14 16:10:00,251.679992,251.880004,251.470001,251.839996,109590.0
1663172100,0,2022-09-14 16:15:00,251.86,252.080001,251.740005,251.955596,125181.0
1663172400,0,2022-09-14 16:20:00,251.955001,252.039993,251.630004,252.024993,104744.0
1663172700,0,2022-09-14 16:25:00,252.009994,252.190002,251.729995,251.919998,139948.0
1663173000,0,2022-09-14 16:30:00,251.970001,252.240005,251.800003,251.964996,121772.0
1663173300,0,2022-09-14 16:35:00,251.919998,252.369995,251.770004,252.170104,112795.0
1663173600,0,2022-09-14 16:40:00,252.184997,252.514999,252.153701,252.440002,152066.0
1663173900,0,2022-09-14 16:45:00,252.445007,252.615005,252.139999,252.5,607024.0
1663174200,0,2022-09-14 16:50:00,252.520004,252.699996,252.369995,252.535003,107620.0
1663174500,0,2022-09-14 16:55:00,252.539993,252.539993,252.289993,252.5,107061.0
1663174800,0,2022-09-14 17:00:00,252.550003,252.960006,252.410003,252.479995,177871.0
1663175100,0,2022-09-14 17:05:00,252.479995,252.585006,252.279998,252.479995,86419.0
1663175400,0,2022-09-14 17:10:00,252.460006,252.550003,252.243698,252.440002,82773.0
1663175700,0,2022-09-14 17:15:00,252.440002,252.729995,252.160003,252.309997,113768.0
1663176000,0,2022-09-14 17:20:00,252.316604,252.369995,251.990005,252.139999,106685.0
1663176300,0,2022-09-14 17:25:00,252.160003,252.190002,251.940002,252.024993,87985.0
1663176600,0,2022-09-14 17:30:00,252.039993,252.155303,251.729995,251.832305,95883.0
1663176900,0,2022-09-14 17:35:00,251.809997,251.893997,251.61,251.639999,410304.0
1663177200,0,2022-09-14 17:40:00,251.639999,251.8199,251.580001,251.779998,93396.0
1663177500,0,2022-09-14 17:45:00,251.770004,251.770004,250.600006,250.770004,371421.0
1663177800,0,2022-09-14 17:50:00,250.75,251.259994,250.731002,251.220001,251347.0
1663178100,0,2022-09-14 17:55:00,251.210006,251.210006,250.570007,250.789993,227559.0
1663178400,0,2022-09-14 18:00:00,250.770004,251.169998,250.440002,250.449996,209229.0
1663178700,0,2022-09-14 18:05:00,250.429992,250.949996,250.399993,250.630004,178181.0
1663179000,0,2022-09-14 18:10:00,250.61,250.770004,250.369995,250.699996,154819.0
1663179300,0,2022-09-14 18:15:00,250.690002,250.929901,250.529998,250.929901,139909.0
1663179600,0,2022-09-14 18:20:00,250.919998,251.039993,250.830001,250.940002,107886.0
1663179900,0,2022-09-14 18:25:00,250.929992,251.070007,250.740005,251.0,121449.0
1663180200,0,2022-09-14 18:30:00,251.0,251.529998,250.960006,251.440002,172030.0
1663180500,0,2022-09-14 18:35:00,251.460006,251.720001,251.330001,251.612899,135102.0
1663180800,0,2022-09-14 18:40:00,251.625,251.830001,251.270004,251.375,174799.0
1663181100,0,2022-09-14 18:45:00,251.389999,251.410003,250.919998,251.229995,185440.0
1663181400,0,2022-09-14 18:50:00,251.247695,251.399993,250.699996,250.794998,138226.0
1663181700,0,2022-09-14 18:55:00,250.804992,251.080001,250.660003,250.789993,174080.0
1663182000,0,2022-09-14 19:00:00,250.789993,251.050003,250.570007,250.800003,164550.0
1663182300,0,2022-09-14 19:05:00,250.850006,251.429992,250.815795,251.419998,175757.0
1663182600,0,2022-09-14 19:10:00,251.399993,251.440002,250.539993,250.669998,234985.0
1663182900,0,2022-09-14 19:15:00,250.630004,250.669998,250.149993,250.410003,300707.0
1663183200,0,2022-09-14 19:20:00,250.419998,250.910003,250.149993,250.699996,239862.0
1663183500,0,2022-09-14 19:25:00,250.690002,250.699996,250.179992,250.529998,251076.0
1663183800,0,2022-09-14 19:30:00,250.470001,250.699996,249.86,250.61,639902.0
1663184100,0,2022-09-14 19:35:00,250.600006,250.645004,250.169998,250.427398,285070.0
1663184400,0,2022-09-14 19:40:00,250.429992,251.449996,250.25,251.179992,340302.0
1663184700,0,2022-09-14 19:45:00,251.184997,251.279907,250.850006,251.119995,323468.0
1663185000,0,2022-09-14 19:50:00,251.149993,252.309997,251.149993,252.059997,668909.0
1663185300,0,2022-09-14 19:55:00,252.063507,252.710006,251.910003,252.25,1045228.0
1663248600,0,2022-09-15 13:30:00,249.770004,250.179992,248.690002,249.300003,1336306.0
1663248900,0,2022-09-15 13:35:00,249.0,249.020004,248.440002,249.020004,630458.0
1663249200,0,2022-09-15 13:40:00,249.0,249.899993,249.0,249.449996,469464.0
1663249500,0,2022-09-15 13:45:00,249.5,249.940002,248.789993,249.940002,516409.0
1663249800,0,2022-09-15 13:50:00,250.0,250.539993,250.0,250.022094,3593983.0
1663250100,0,2022-09-15 13:55:00,250.11,250.529998,249.955001,250.419998,384805.0
1663250400,0,2022-09-15 14:00:00,250.419998,251.399993,249.690002,249.759994,462318.0
1663250700,0,2022-09-15 14:05:00,249.759994,249.764999,248.979995,249.0,451721.0
1663251000,0,2022-09-15 14:10:00,249.0,249.305206,248.628494,248.630004,463242.0
1663251300,0,2022-09-15 14:15:00,248.649993,249.289993,248.419998,248.720001,498169.0
1663251600,0,2022-09-15 14:20:00,248.699996,248.75,247.570007,247.574996,681510.0
1663251900,0,2022-09-15 14:25:00,247.589996,247.830001,247.149993,247.25,544853.0
1663252200,0,2022-09-15 14:30:00,247.25,247.869995,246.994995,247.149993,414183.0
1663252500,0,2022-09-15 14:35:00,246.940002,247.520004,246.919998,247.420104,514675.0
1663252800,0,2022-09-15 14:40:00,247.410003,247.679992,247.130004,247.669998,282203.0
1663253100,0,2022-09-15 14:45:00,247.699996,247.792007,247.100006,247.149993,295389.0
1663253400,0,2022-09-15 14:50:00,247.139999,247.149993,245.779998,245.779998,590779.0
1663253700,0,2022-09-15 14:55:00,245.770004,245.919998,245.589996,245.670303,330368.0
1663254000,0,2022-09-15 15:00:00,245.740005,245.740005,245.199996,245.61,494857.0
1663254300,0,2022-09-15 15:05:00,245.600006,246.160003,245.539993,245.841003,331943.0
1663254600,0,2022-09-15 15:10:00,245.866394,246.179992,245.61,246.11,339254.0
1663254900,0,2022-09-15 15:15:00,246.100006,246.490005,245.820007,246.410003,286087.0
1663255200,0,2022-09-15 15:20:00,246.419998,246.990005,246.130004,246.830001,295181.0
1663255500,0,2022-09-15 15:25:00,246.844192,247.149993,246.725997,246.865005,224749.0
1663255800,0,2022-09-15 15:30:00,246.850006,247.380004,246.830001,247.0,217754.0
1663256100,0,2022-09-15 15:35:00,246.990005,247.190002,246.600006,246.86,290640.0
1663256400,0,2022-09-15 15:40:00,246.834793,246.990005,246.380004,246.460006,193439.0
1663256700,0,2022-09-15 15:45:00,246.460006,246.729995,246.139999,246.160003,197471.0
1663257000,0,2022-09-15 15:50:00,246.149993,246.189895,245.570007,245.630004,208242.0
1663257300,0,2022-09-15 15:55:00,245.619995,245.839996,245.410995,245.812896,175020.0
1663257600,0,2022-09-15 16:00:00,245.800003,246.229995,245.699996,245.955001,182614.0
1663257900,0,2022-09-15 16:05:00,245.940002,246.109893,245.61,245.690002,187077.0
1663258200,0,2022-09-15 16:10:00,245.679992,245.889999,245.380004,245.654998,223426.0
1663258500,0,2022-09-15 16:15:00,245.667297,245.869995,245.466003,245.699996,176744.0
1663258800,0,2022-09-15 16:20:00,245.699996,245.699996,245.270004,245.410003,229403.0
1663259100,0,2022-09-15 16:25:00,245.398895,245.660003,245.320007,245.550003,196475.0
1663259400,0,2022-09-15 16:30:00,245.550003,246.100006,245.550003,245.979995,220909.0
1663259700,0,2022-09-15 16:35:00,245.975006,246.149993,245.899993,246.119995,160617.0
1663260000,0,2022-09-15 16:40:00,246.11,246.559997,246.009994,246.279998,189942.0
1663260300,0,2022-09-15 16:45:00,246.289993,246.600006,246.091003,246.529998,163154.0
1663260600,0,2022-09-15 16:50:00,246.5401,246.639999,246.350006,246.369995,114622.0
1663260900,0,2022-09-15 16:55:00,246.350006,246.580001,246.270004,246.559997,101910.0
1663261200,0,2022-09-15 17:00:00,246.570007,248.11,246.570007,247.830001,450088.0
1663261500,0,2022-09-15 17:05:00,247.859893,248.449996,247.830001,248.070007,260328.0
1663261800,0,2022-09-15 17:10:00,248.059997,248.059997,247.679992,247.880004,127754.0
1663262100,0,2022-09-15 17:15:00,247.889999,248.009994,247.740005,247.86,161693.0
1663262400,0,2022-09-15 17:20:00,247.830001,248.050003,247.669998,247.766494,126917.0
1663262700,0,2022-09-15 17:25:00,247.759994,248.11,247.5885,247.699996,168476.0
1663263000,0,2022-09-15 17:30:00,247.660003,247.779998,247.380004,247.619995,168168.0
1663263300,0,2022-09-15 17:35:00,247.61,247.660003,247.139999,247.443206,221453.0
1663263600,0,2022-09-15 17:40:00,247.470001,247.4832,247.059997,247.149993,128153.0
1663263900,0,2022-09-15 17:45:00,247.139999,247.259994,246.789993,246.850006,185477.0
1663264200,0,2022-09-15 17:50:00,246.820007,246.955001,246.61,246.910598,147741.0
1663264500,0,2022-09-15 17:55:00,246.880004,247.149993,246.779998,247.022994,101007.0
1663264800,0,2022-09-15 18:00:00,247.039993,247.059997,246.059997,246.134902,197049.0
1663265100,0,2022-09-15 18:05:00,246.11,246.350296,245.919998,246.080001,180373.0
1663265400,0,2022-09-15 18:10:00,246.072204,246.350006,245.919998,246.119995,188824.0
1663265700,0,2022-09-15 18:15:00,246.11,246.289993,245.880004,246.039993,212462.0
1663266000,0,2022-09-15 18:20:00,246.009994,246.080001,245.759994,245.929992,196350.0
1663266300,0,2022-09-15 18:25:00,245.919998,246.399993,245.770004,246.36,189008.0
1663266600,0,2022-09-15 18:30:00,246.36,246.714996,246.160003,246.279998,281334.0
1663266900,0,2022-09-15 18:35:00,246.281692,246.699996,246.139999,246.585006,147667.0
1663267200,0,2022-09-15 18:40:00,246.604995,246.619995,246.020004,246.309997,153300.0
1663267500,0,2022-09-15 18:45:00,246.279998,246.300003,245.5,245.529998,202900.0
1663267800,0,2022-09-15 18:50:00,245.529998,245.86,245.490005,245.756607,199132.0
1663268100,0,2022-09-15 18:55:00,245.779998,245.830001,245.509994,245.600006,184189.0
1663268400,0,2022-09-15 19:00:00,245.619995,245.740005,245.229995,245.539993,425916.0
1663268700,0,2022-09-15 19:05:00,245.520004,245.630004,245.179992,245.309997,284551.0
1663269000,0,2022-09-15 19:10:00,245.330001,245.350006,244.824996,244.954696,690817.0
1663269300,0,2022-09-15 19:15:00,244.940002,245.059997,244.559997,244.675003,402711.0
1663269600,0,2022-09-15 19:20:00,244.695007,244.86,244.470001,244.75,378373.0
1663269900,0,2022-09-15 19:25:00,244.559997,244.580001,244.020004,244.214996,375672.0
1663270200,0,2022-09-15 19:30:00,244.220001,244.589904,244.080001,244.410003,400530.0
1663270500,0,2022-09-15 19:35:00,244.399993,244.759994,244.240005,244.739501,360439.0
1663270800,0,2022-09-15 19:40:00,244.710006,245.029998,244.520004,244.86,422876.0
1663271100,0,2022-09-15 19:45:00,244.850006,245.479995,244.75,245.330001,582295.0
1663271400,0,2022-09-15 19:50:00,245.330001,246.399993,244.880004,245.399993,1069943.0
1663271700,0,2022-09-15 19:55:00,245.399993,246.050003,245.320007,245.320007,1438240.0
1663335000,0,2022-09-16 13:30:00,244.259994,244.429992,243.100006,243.100006,8125824.0
1663335300,0,2022-09-16 13:35:00,243.089996,244.080001,243.020004,244.020004,807886.0
1663335600,0,2022-09-16 13:40:00,244.059997,244.509994,243.059997,243.190002,461783.0
1663335900,0,2022-09-16 13:45:00,243.229995,244.210006,242.770095,243.050003,636376.0
1663336200,0,2022-09-16 13:50:00,243.059997,243.550003,242.880004,243.020004,273686.0
1663336500,0,2022-09-16 13:55:00,243.020004,243.130004,242.380004,242.679992,339939.0
1663336800,0,2022-09-16 14:00:00,242.720001,243.199996,242.509994,242.800003,505879.0
1663337100,0,2022-09-16 14:05:00,242.809997,243.740005,242.800003,243.220001,459406.0
1663337400,0,2022-09-16 14:10:00,243.179992,244.580001,242.910003,244.229995,426644.0
1663337700,0,2022-09-16 14:15:00,244.225006,244.36,243.550003,243.690002,419294.0
1663338000,0,2022-09-16 14:20:00,243.652297,244.139999,243.410003,244.009994,312428.0
1663338300,0,2022-09-16 14:25:00,243.990005,244.11,243.220001,243.350006,246983.0
1663338600,0,2022-09-16 14:30:00,243.369995,243.919998,243.300003,243.887496,402471.0
1663338900,0,2022-09-16 14:35:00,243.869995,244.380004,243.490005,243.623092,286601.0
1663339200,0,2022-09-16 14:40:00,243.634994,244.039993,243.399993,243.419998,277352.0
1663339500,0,2022-09-16 14:45:00,243.429992,243.479995,242.830001,242.904998,323449.0
1663339800,0,2022-09-16 14:50:00,242.880004,243.25,242.830001,243.039993,268031.0
1663340100,0,2022-09-16 14:55:00,243.0,243.009994,242.419998,242.419998,291359.0
1663340400,0,2022-09-16 15:00:00,242.455001,242.815002,242.410003,242.61,223504.0
1663340700,0,2022-09-16 15:05:00,242.580001,243.020004,242.559997,242.729995,145318.0
1663341000,0,2022-09-16 15:10:00,242.740005,242.889999,242.449996,242.720001,209648.0
1663341300,0,2022-09-16 15:15:00,242.699996,243.61,242.639999,243.520004,373584.0
1663341600,0,2022-09-16 15:20:00,243.520004,243.520004,243.080001,243.130004,301350.0
1663341900,0,2022-09-16 15:25:00,243.130004,243.349899,242.869995,243.070007,186301.0
1663342200,0,2022-09-16 15:30:00,243.050003,243.479995,243.0,243.235,266799.0
1663342500,0,2022-09-16 15:35:00,243.199996,243.285003,242.470001,242.600006,208599.0
1663342800,0,2022-09-16 15:40:00,242.600006,243.320007,242.511596,243.214904,264885.0
1663343100,0,2022-09-16 15:45:00,243.210006,243.399993,243.100006,243.25,278175.0
1663343400,0,2022-09-16 15:50:00,243.25,243.850006,243.229995,243.830001,234337.0
1663343700,0,2022-09-16 15:55:00,243.850006,244.279998,243.699996,244.156494,197730.0
1663344000,0,2022-09-16 16:00:00,244.190002,244.220001,243.639999,243.809997,207261.0
1663344300,0,2022-09-16 16:05:00,243.809997,244.050003,243.279998,243.309997,191633.0
1663344600,0,2022-09-16 16:10:00,243.270004,243.5,243.130004,243.160003,162839.0
1663344900,0,2022-09-16 16:15:00,243.145004,243.300003,242.700195,242.86,253100.0
1663345200,0,2022-09-16 16:20:00,242.850006,242.859298,242.559997,242.671401,239234.0
1663345500,0,2022-09-16 16:25:00,242.649993,242.789993,242.369995,242.550003,254316.0
1663345800,0,2022-09-16 16:30:00,242.520004,242.86,242.470001,242.839996,170970.0
1663346100,0,2022-09-16 16:35:00,242.86,242.990005,242.669998,242.779998,174597.0
1663346400,0,2022-09-16 16:40:00,242.794998,242.990005,242.740005,242.925003,133856.0
1663346700,0,2022-09-16 16:45:00,242.919998,243.149993,242.740005,243.149993,150243.0
1663347000,0,2022-09-16 16:50:00,243.149993,243.330001,243.020004,243.059997,142536.0
1663347300,0,2022-09-16 16:55:00,243.050003,243.270004,242.940002,243.210006,150637.0
1663347600,0,2022-09-16 17:00:00,243.179992,243.36,242.779998,242.899993,155871.0
1663347900,0,2022-09-16 17:05:00,242.919998,242.934997,242.529998,242.7751,155230.0
1663348200,0,2022-09-16 17:10:00,242.785003,242.834304,242.369995,242.399993,195330.0
1663348500,0,2022-09-16 17:15:00,242.380004,242.649993,242.330001,242.339996,145818.0
1663348800,0,2022-09-16 17:20:00,242.345001,242.720001,242.300003,242.559997,167548.0
1663349100,0,2022-09-16 17:25:00,242.570602,242.619995,242.310104,242.497192,184580.0
1663349400,0,2022-09-16 17:30:00,242.5,242.910003,242.300003,242.339996,297017.0
1663349700,0,2022-09-16 17:35:00,242.369995,242.990005,242.300003,242.830001,306917.0
1663350000,0,2022-09-16 17:40:00,242.880004,242.910003,242.600006,242.710006,128582.0
1663350300,0,2022-09-16 17:45:00,242.710006,242.740005,242.389999,242.479995,129068.0
1663350600,0,2022-09-16 17:50:00,242.490097,242.490097,242.210006,242.25,216573.0
1663350900,0,2022-09-16 17:55:00,242.229995,242.570007,242.160003,242.440002,119400.0
1663351200,0,2022-09-16 18:00:00,242.434997,242.520004,242.190002,242.389999,172695.0
1663351500,0,2022-09-16 18:05:00,242.389999,242.539993,242.289993,242.509994,164993.0
1663351800,0,2022-09-16 18:10:00,242.509994,242.589996,242.160003,242.210006,196151.0
1663352100,0,2022-09-16 18:15:00,242.210601,242.440002,242.062698,242.149993,180476.0
1663352400,0,2022-09-16 18:20:00,242.160003,242.520004,242.143905,242.520004,108967.0
1663352700,0,2022-09-16 18:25:00,242.539993,243.850006,242.520004,243.625,465904.0
1663353000,0,2022-09-16 18:30:00,243.570007,243.660003,243.169998,243.639999,224084.0
1663353300,0,2022-09-16 18:35:00,243.630004,243.804992,243.25,243.389999,162363.0
1663353600,0,2022-09-16 18:40:00,243.401,243.570007,243.190002,243.382995,167286.0
1663353900,0,2022-09-16 18:45:00,243.369995,244.199996,243.289993,243.869995,346096.0
1663354200,0,2022-09-16 18:50:00,243.854293,243.970001,243.5,243.933502,302558.0
1663354500,0,2022-09-16 18:55:00,243.949996,243.990005,243.669906,243.710998,240604.0
1663354800,0,2022-09-16 19:00:00,243.699996,244.630004,243.630004,244.61,413882.0
1663355100,0,2022-09-16 19:05:00,244.619995,245.149993,244.580001,244.897598,598219.0
1663355400,0,2022-09-16 19:10:00,244.880004,244.914993,244.210006,244.330001,321429.0
1663355700,0,2022-09-16 19:15:00,244.339996,244.649993,244.169998,244.300003,304576.0
1663356000,0,2022-09-16 19:20:00,244.321395,245.169998,244.300094,244.550003,373862.0
1663356300,0,2022-09-16 19:25:00,244.529998,244.61,244.039993,244.229995,321134.0
1663356600,0,2022-09-16 19:30:00,244.210006,244.479995,243.619995,244.029998,427273.0
1663356900,0,2022-09-16 19:35:00,244.009994,244.324996,243.850006,244.324996,334328.0
1663357200,0,2022-09-16 19:40:00,244.330001,244.600204,244.11,244.436599,398801.0
1663357500,0,2022-09-16 19:45:00,244.410003,244.479995,243.794998,244.460998,507167.0
1663357800,0,2022-09-16 19:50:00,244.460006,245.050003,244.25,244.779998,593524.0
1663358100,0,2022-09-16 19:55:00,244.770004,245.300003,244.449996,244.740005,1440192.0
1663594200,0,2022-09-19 13:30:00,242.464996,242.705001,242.0,242.361206,1108196.0
1663594500,0,2022-09-19 13:35:00,242.36,242.539993,241.949996,242.274307,445344.0
1663594800,0,2022-09-19 13:40:00,242.287902,243.330001,242.171005,243.169998,531043.0
1663595100,0,2022-09-19 13:45:00,243.145004,243.649993,242.820007,243.029998,317289.0
1663595400,0,2022-09-19 13:50:00,243.020004,243.979995,242.990005,243.669998,273916.0
1663595700,0,2022-09-19 13:55:00,243.660003,243.880004,243.399993,243.61,277898.0
1663596000,0,2022-09-19 14:00:00,243.630004,243.660003,243.0,243.369995,232537.0
1663596300,0,2022-09-19 14:05:00,243.389999,243.86,243.080001,243.339996,212159.0
1663596600,0,2022-09-19 14:10:00,243.349899,244.339996,243.339996,243.949996,317747.0
1663596900,0,2022-09-19 14:15:00,243.919998,244.089996,243.050003,243.139999,263451.0
1663597200,0,2022-09-19 14:20:00,243.139999,243.149993,242.710098,243.11,220837.0
1663597500,0,2022-09-19 14:25:00,243.119995,243.550003,243.059997,243.419998,151589.0
1663597800,0,2022-09-19 14:30:00,243.380004,243.639999,243.070007,243.399993,226758.0
1663598100,0,2022-09-19 14:35:00,243.399993,244.199996,243.399993,244.149993,311639.0
1663598400,0,2022-09-19 14:40:00,244.160003,244.580001,243.960006,244.132797,324677.0
1663598700,0,2022-09-19 14:45:00,244.11,244.25,243.869995,243.869995,193079.0
1663599000,0,2022-09-19 14:50:00,243.86,244.0,243.559997,243.580001,166083.0
1663599300,0,2022-09-19 14:55:00,243.559997,243.839996,243.402816,243.619995,176249.0
1663599600,0,2022-09-19 15:00:00,243.660003,244.020004,243.490005,243.729995,173976.0
1663599900,0,2022-09-19 15:05:00,243.720001,244.029998,243.589996,243.788406,169125.0
1663600200,0,2022-09-19 15:10:00,243.789993,244.0,243.350006,243.615005,170237.0
1663600500,0,2022-09-19 15:15:00,243.61,244.179992,243.509994,243.520004,206975.0
1663600800,0,2022-09-19 15:20:00,243.529998,243.550003,242.889999,243.059997,223190.0
1663601100,0,2022-09-19 15:25:00,243.020004,243.100006,242.679992,242.770004,203269.0
1663601400,0,2022-09-19 15:30:00,242.770004,242.850006,242.330001,242.339996,261361.0
1663601700,0,2022-09-19 15:35:00,242.330001,242.36,241.800003,241.875,381198.0
1663602000,0,2022-09-19 15:40:00,241.880004,242.099899,241.789993,242.029998,244187.0
1663602300,0,2022-09-19 15:45:00,242.026596,242.289901,242.009994,242.139999,210680.0
1663602600,0,2022-09-19 15:50:00,242.130004,242.320007,241.850006,242.029998,275742.0
1663602900,0,2022-09-19 15:55:00,242.020004,242.126296,241.649993,241.691101,310118.0
1663603200,0,2022-09-19 16:00:00,241.669998,241.949996,241.199996,241.214996,325578.0
1663603500,0,2022-09-19 16:05:00,241.2182,241.639999,240.850006,241.509994,489654.0
1663603800,0,2022-09-19 16:10:00,241.509994,241.770004,241.371398,241.494995,205178.0
1663604100,0,2022-09-19 16:15:00,241.475006,241.75,241.309997,241.410003,232744.0
1663604400,0,2022-09-19 16:20:00,241.410202,241.710006,241.220001,241.509994,249638.0
1663604700,0,2022-09-19 16:25:00,241.490798,241.619995,241.229995,241.350006,181245.0
1663605000,0,2022-09-19 16:30:00,241.339996,241.649993,241.240005,241.479995,280123.0
1663605300,0,2022-09-19 16:35:00,241.460006,241.940002,241.445007,241.820007,314208.0
1663605600,0,2022-09-19 16:40:00,241.809997,242.070007,241.649993,242.050003,274164.0
1663605900,0,2022-09-19 16:45:00,242.070007,242.139999,241.929992,242.119995,234174.0
1663606200,0,2022-09-19 16:50:00,242.130004,242.619903,242.130004,242.586196,347028.0
1663606500,0,2022-09-19 16:55:00,242.589996,242.830001,242.440002,242.580001,324268.0
1663606800,0,2022-09-19 17:00:00,242.570602,242.623306,242.300003,242.318695,168536.0
1663607100,0,2022-09-19 17:05:00,242.300003,242.699996,242.229995,242.645004,232114.0
1663607400,0,2022-09-19 17:10:00,242.690002,242.729995,241.960006,242.074996,168341.0
1663607700,0,2022-09-19 17:15:00,242.059997,242.080001,241.830001,242.009994,278902.0
1663608000,0,2022-09-19 17:20:00,242.029998,242.357498,241.929992,242.350006,158523.0
1663608300,0,2022-09-19 17:25:00,242.369995,242.729995,242.285003,242.729995,142147.0
1663608600,0,2022-09-19 17:30:00,242.723205,242.729995,242.059997,242.059997,159979.0
1663608900,0,2022-09-19 17:35:00,242.089904,242.210006,241.75,242.0,224766.0
1663609200,0,2022-09-19 17:40:00,241.979293,242.259994,241.940002,242.190002,129395.0
1663609500,0,2022-09-19 17:45:00,242.11,242.639999,242.11,242.330001,322080.0
1663609800,0,2022-09-19 17:50:00,242.309997,242.639892,242.279998,242.600006,166380.0
1663610100,0,2022-09-19 17:55:00,242.600006,242.759994,242.220001,242.311599,192746.0
1663610400,0,2022-09-19 18:00:00,242.320007,242.410003,242.119995,242.149993,142689.0
1663610700,0,2022-09-19 18:05:00,242.160003,242.410003,242.0,242.259994,261631.0
1663611000,0,2022-09-19 18:10:00,242.240005,242.320007,242.059997,242.089996,170633.0
1663611300,0,2022-09-19 18:15:00,242.092803,242.600006,242.059997,242.339996,236068.0
1663611600,0,2022-09-19 18:20:00,242.330001,242.520004,241.8656,241.960098,186771.0
1663611900,0,2022-09-19 18:25:00,241.910003,242.440002,241.899993,242.395004,163175.0
1663612200,0,2022-09-19 18:30:00,242.419998,242.740005,242.4178,242.690002,198337.0
1663612500,0,2022-09-19 18:35:00,242.660003,242.899993,242.488998,242.75,339082.0
1663612800,0,2022-09-19 18:40:00,242.748199,242.75,242.399993,242.419998,331559.0
1663613100,0,2022-09-19 18:45:00,242.369995,242.440002,242.116699,242.270004,158264.0
1663613400,0,2022-09-19 18:50:00,242.274993,242.75,242.25,242.660003,217477.0
1663613700,0,2022-09-19 18:55:00,242.630004,243.099899,242.630004,243.059997,307173.0
1663614000,0,2022-09-19 19:00:00,243.059997,244.220001,243.059997,244.210006,431140.0
1663614300,0,2022-09-19 19:05:00,244.190002,244.25,243.86,243.947799,315788.0
1663614600,0,2022-09-19 19:10:00,243.949996,244.850006,243.880004,244.639999,534611.0
1663614900,0,2022-09-19 19:15:00,244.660003,244.839996,244.410003,244.470001,326332.0
1663615200,0,2022-09-19 19:20:00,244.479995,244.740005,244.330001,244.649993,470851.0
1663615500,0,2022-09-19 19:25:00,244.649993,245.050003,244.5,244.740005,499716.0
1663615800,0,2022-09-19 19:30:00,244.759994,245.139999,244.699996,244.830001,429354.0
1663616100,0,2022-09-19 19:35:00,244.809997,244.929992,244.634994,244.634994,263437.0
1663616400,0,2022-09-19 19:40:00,244.630004,244.720001,244.309997,244.5,335303.0
1663616700,0,2022-09-19 19:45:00,244.470001,244.690002,244.205001,244.369995,269237.0
1663617000,0,2022-09-19 19:50:00,244.350006,244.460006,243.820007,244.270004,493405.0
1663617300,0,2022-09-19 19:55:00,244.259994,244.630004,244.080001,244.570007,745896.0
1663680600,0,2022-09-20 13:30:00,242.065002,242.410003,241.080001,242.199996,1108518.0
1663680900,0,2022-09-20 13:35:00,242.210006,242.240005,241.270004,241.460006,411099.0
1663681200,0,2022-09-20 13:40:00,241.509994,242.259994,241.190002,242.259994,417741.0
1663681500,0,2022-09-20 13:45:00,242.270004,243.449996,242.165206,242.880004,723980.0
1663681800,0,2022-09-20 13:50:00,242.889999,243.039993,242.070007,242.550003,334033.0
1663682100,0,2022-09-20 13:55:00,242.580001,243.0,242.300003,242.470001,261235.0
1663682400,0,2022-09-20 14:00:00,242.470001,242.759994,241.910003,242.014999,421148.0
1663682700,0,2022-09-20 14:05:00,242.0,242.5,241.964996,242.259994,284462.0
1663683000,0,2022-09-20 14:10:00,242.270004,242.399993,241.240005,241.309997,506431.0
1663683300,0,2022-09-20 14:15:00,241.309997,241.919906,241.25,241.5,381541.0
1663683600,0,2022-09-20 14:20:00,241.5,241.949996,241.497406,241.679992,236058.0
1663683900,0,2022-09-20 14:25:00,241.679992,242.119995,241.539993,242.0,298181.0
1663684200,0,2022-09-20 14:30:00,241.979995,242.059997,241.529998,241.960006,271579.0
1663684500,0,2022-09-20 14:35:00,241.949996,242.059997,241.324005,241.662506,371675.0
1663684800,0,2022-09-20 14:40:00,241.6669,242.529998,241.666198,242.36,426030.0
1663685100,0,2022-09-20 14:45:00,242.320007,242.529998,242.139999,242.429992,194204.0
1663685400,0,2022-09-20 14:50:00,242.4375,242.979995,242.389999,242.690002,251827.0
1663685700,0,2022-09-20 14:55:00,242.685501,242.820007,242.539993,242.7742,147179.0
1663686000,0,2022-09-20 15:00:00,242.759994,242.929992,242.5,242.630004,199065.0
1663686300,0,2022-09-20 15:05:00,242.6483,243.036804,242.520095,242.910003,251887.0
1663686600,0,2022-09-20 15:10:00,242.899993,242.949996,242.563598,242.648406,151970.0
1663686900,0,2022-09-20 15:15:00,242.649993,242.75,242.350006,242.470001,148708.0
1663687200,0,2022-09-20 15:20:00,242.440002,242.660003,242.309997,242.330001,158983.0
1663687500,0,2022-09-20 15:25:00,242.330001,242.779998,242.25,242.464904,222123.0
1663687800,0,2022-09-20 15:30:00,242.4225,242.75,242.119995,242.240005,204498.0
1663688100,0,2022-09-20 15:35:00,242.240005,242.300003,242.0,242.199996,157313.0
1663688400,0,2022-09-20 15:40:00,242.195007,242.350006,242.009994,242.139999,125548.0
1663688700,0,2022-09-20 15:45:00,242.119995,242.550003,242.117294,242.490005,145722.0
1663689000,0,2022-09-20 15:50:00,242.460006,243.199996,242.300003,243.080001,183910.0
1663689300,0,2022-09-20 15:55:00,243.089996,243.440002,243.065002,243.322006,240806.0
1663689600,0,2022-09-20 16:00:00,243.350006,243.509994,243.117004,243.184997,201244.0
1663689900,0,2022-09-20 16:05:00,243.160003,243.240005,242.839996,242.910003,164625.0
1663690200,0,2022-09-20 16:10:00,242.910003,243.029998,242.720001,242.946899,150351.0
1663690500,0,2022-09-20 16:15:00,242.910003,243.029998,242.630004,242.820007,134063.0
1663690800,0,2022-09-20 16:20:00,242.820007,242.910003,242.520004,242.61,117196.0
1663691100,0,2022-09-20 16:25:00,242.600006,242.600006,242.149993,242.196395,173437.0
1663691400,0,2022-09-20 16:30:00,242.190002,242.25,241.830001,241.919998,193602.0
1663691700,0,2022-09-20 16:35:00,241.960006,242.012802,241.679992,241.86,189093.0
1663692000,0,2022-09-20 16:40:00,241.86,242.059997,241.759994,241.820007,163524.0
1663692300,0,2022-09-20 16:45:00,241.800003,241.919998,241.539993,241.679992,189397.0
1663692600,0,2022-09-20 16:50:00,241.660003,241.940002,241.559997,241.919998,529679.0
1663692900,0,2022-09-20 16:55:00,241.910003,242.054992,241.830001,241.9617,147349.0
1663693200,0,2022-09-20 17:00:00,241.960006,242.119995,241.820007,241.828903,113590.0
1663693500,0,2022-09-20 17:05:00,241.839996,241.955001,241.559997,241.811996,210109.0
1663693800,0,2022-09-20 17:10:00,241.800003,241.830001,241.449996,241.520004,115685.0
1663694100,0,2022-09-20 17:15:00,241.520004,241.520004,241.229995,241.279998,290912.0
1663694400,0,2022-09-20 17:20:00,241.279998,241.470001,241.220001,241.330001,181429.0
1663694700,0,2022-09-20 17:25:00,241.330001,241.366302,240.899993,241.017395,419747.0
1663695000,0,2022-09-20 17:30:00,241.0,241.020004,240.61,240.761001,355436.0
1663695300,0,2022-09-20 17:35:00,240.75,240.86,240.550003,240.690002,178298.0
1663695600,0,2022-09-20 17:40:00,240.699996,240.919998,240.61,240.760406,153626.0
1663695900,0,2022-09-20 17:45:00,240.759994,240.940002,240.330001,240.350006,261628.0
1663696200,0,2022-09-20 17:50:00,240.320007,240.449996,240.009994,240.089996,355999.0
1663696500,0,2022-09-20 17:55:00,240.070007,240.100006,239.639999,239.876205,727447.0
1663696800,0,2022-09-20 18:00:00,239.850006,240.460006,239.830001,240.309997,339278.0
1663697100,0,2022-09-20 18:05:00,240.309997,240.710006,240.279998,240.639999,459217.0
1663697400,0,2022-09-20 18:10:00,240.640106,240.640106,240.339996,240.410003,255543.0
1663697700,0,2022-09-20 18:15:00,240.410003,240.720794,240.270004,240.699996,228180.0
1663698000,0,2022-09-20 18:20:00,240.690002,241.160003,240.520004,240.970001,402488.0
1663698300,0,2022-09-20 18:25:00,240.970001,240.970001,240.639999,240.645004,244705.0
1663698600,0,2022-09-20 18:30:00,240.630004,240.639999,240.210006,240.229995,174512.0
1663698900,0,2022-09-20 18:35:00,240.229995,240.419998,240.160095,240.309997,134061.0
1663699200,0,2022-09-20 18:40:00,240.300003,240.570007,240.050003,240.529998,268150.0
1663699500,0,2022-09-20 18:45:00,240.520004,241.600006,240.470001,241.460006,455513.0
1663699800,0,2022-09-20 18:50:00,241.470001,241.482299,241.158905,241.25,177332.0
1663700100,0,2022-09-20 18:55:00,241.259994,241.669998,241.080001,241.480102,155876.0
1663700400,0,2022-09-20 19:00:00,241.470001,242.25,241.395202,241.699996,322824.0
1663700700,0,2022-09-20 19:05:00,241.725006,241.759994,241.279998,241.580001,269102.0
1663701000,0,2022-09-20 19:10:00,241.600006,242.039993,241.5,241.940002,194194.0
1663701300,0,2022-09-20 19:15:00,241.940002,242.190002,241.743606,242.029998,199600.0
1663701600,0,2022-09-20 19:20:00,242.043395,242.449996,241.990005,242.330001,259588.0
1663701900,0,2022-09-20 19:25:00,242.339996,242.5,242.259994,242.259994,205856.0
1663702200,0,2022-09-20 19:30:00,242.25,242.25,241.479995,242.199996,349844.0
1663702500,0,2022-09-20 19:35:00,242.195007,242.880004,242.100006,242.779998,684656.0
1663702800,0,2022-09-20 19:40:00,242.800003,242.979995,242.679992,242.75,401967.0
1663703100,0,2022-09-20 19:45:00,242.759994,243.020004,242.570007,242.679992,362874.0
1663703400,0,2022-09-20 19:50:00,242.675003,242.75,242.070007,242.61,492797.0
1663703700,0,2022-09-20 19:55:00,242.61,242.669998,242.199996,242.449996,1072460.0
1663767000,0,2022-09-21 13:30:00,244.270004,244.429992,243.630004,243.820007,967605.0
1663767300,0,2022-09-21 13:35:00,243.850006,244.589996,243.789993,244.419998,384639.0
1663767600,0,2022-09-21 13:40:00,244.415405,244.850006,244.020004,244.304992,318072.0
1663767900,0,2022-09-21 13:45:00,244.330001,245.490005,244.303802,245.298797,548178.0
1663768200,0,2022-09-21 13:50:00,245.309997,245.470001,244.770004,244.949996,480826.0
1663768500,0,2022-09-21 13:55:00,244.970001,245.039993,244.589996,244.820007,167760.0
1663768800,0,2022-09-21 14:00:00,244.809997,245.160003,244.669998,244.910003,260816.0
1663769100,0,2022-09-21 14:05:00,244.910003,245.088104,244.339996,244.811492,276853.0
1663769400,0,2022-09-21 14:10:00,244.810699,244.828094,244.029998,244.029998,256536.0
1663769700,0,2022-09-21 14:15:00,244.039993,244.179595,243.850006,244.059997,221182.0
1663770000,0,2022-09-21 14:20:00,244.029998,244.429992,243.929992,244.380004,180696.0
1663770300,0,2022-09-21 14:25:00,244.350006,244.75,244.149993,244.710006,174348.0
1663770600,0,2022-09-21 14:30:00,244.699996,244.759994,243.929397,244.059997,213396.0
1663770900,0,2022-09-21 14:35:00,244.050003,244.059997,243.660003,243.949996,167566.0
1663771200,0,2022-09-21 14:40:00,243.940002,244.089996,243.779998,243.889999,153592.0
1663771500,0,2022-09-21 14:45:00,243.880004,244.149993,243.733795,244.039901,106850.0
1663771800,0,2022-09-21 14:50:00,244.024993,244.300003,243.979995,244.100006,106686.0
1663772100,0,2022-09-21 14:55:00,244.099899,244.099899,243.770004,243.949996,77717.0
1663772400,0,2022-09-21 15:00:00,243.932907,244.049697,243.600006,243.654998,141145.0
1663772700,0,2022-09-21 15:05:00,243.654495,243.830001,243.499099,243.710006,103872.0
1663773000,0,2022-09-21 15:10:00,243.720001,243.949996,243.720001,243.949996,91278.0
1663773300,0,2022-09-21 15:15:00,243.960006,244.059997,243.699996,243.710006,181701.0
1663773600,0,2022-09-21 15:20:00,243.699996,243.770004,243.440002,243.703292,94018.0
1663773900,0,2022-09-21 15:25:00,243.699996,243.899993,243.550003,243.839996,114910.0
1663774200,0,2022-09-21 15:30:00,243.850006,244.059997,243.800003,244.029998,128911.0
1663774500,0,2022-09-21 15:35:00,244.020004,244.100006,243.940002,243.949996,123498.0
1663774800,0,2022-09-21 15:40:00,243.949996,244.199996,243.884994,244.182495,167867.0
1663775100,0,2022-09-21 15:45:00,244.210006,244.25,243.938995,244.050003,163773.0
1663775400,0,2022-09-21 15:50:00,244.043395,244.389999,243.960006,244.339996,121209.0
1663775700,0,2022-09-21 15:55:00,244.309997,244.608993,244.273803,244.5,160478.0
1663776000,0,2022-09-21 16:00:00,244.464996,244.550003,244.289993,244.410003,115949.0
1663776300,0,2022-09-21 16:05:00,244.410003,244.649993,244.270004,244.647293,118791.0
1663776600,0,2022-09-21 16:10:00,244.651,245.020004,244.61,245.009994,204431.0
1663776900,0,2022-09-21 16:15:00,245.009994,245.175003,244.919998,245.095001,172963.0
1663777200,0,2022-09-21 16:20:00,245.089996,245.119995,244.86,244.960006,93162.0
1663777500,0,2022-09-21 16:25:00,244.949996,245.220001,244.869995,245.199996,91726.0
1663777800,0,2022-09-21 16:30:00,245.190002,245.490005,245.059997,245.479995,284788.0
1663778100,0,2022-09-21 16:35:00,245.490005,245.690002,245.309997,245.310104,156674.0
1663778400,0,2022-09-21 16:40:00,245.315002,245.399993,245.210006,245.338104,137915.0
1663778700,0,2022-09-21 16:45:00,245.329605,245.570007,245.229995,245.429992,127658.0
1663779000,0,2022-09-21 16:50:00,245.449996,245.460006,245.149993,245.192596,86525.0
1663779300,0,2022-09-21 16:55:00,245.190002,245.210006,245.020004,245.029006,75492.0
1663779600,0,2022-09-21 17:00:00,245.0,245.070007,244.877395,245.059997,63182.0
1663779900,0,2022-09-21 17:05:00,245.050003,245.050003,244.75,244.887802,101886.0
1663780200,0,2022-09-21 17:10:00,244.880004,245.0,244.800003,244.975006,96419.0
1663780500,0,2022-09-21 17:15:00,244.940002,244.940002,244.669998,244.910003,103023.0
1663780800,0,2022-09-21 17:20:00,244.919998,245.029998,244.830001,244.910003,93930.0
1663781100,0,2022-09-21 17:25:00,244.899993,245.069702,244.809997,245.029998,82050.0
1663781400,0,2022-09-21 17:30:00,245.050003,245.289901,245.029998,245.25,106522.0
1663781700,0,2022-09-21 17:35:00,245.259994,245.5,245.220001,245.485,104932.0
1663782000,0,2022-09-21 17:40:00,245.490005,245.770004,245.442306,245.690002,148173.0
1663782300,0,2022-09-21 17:45:00,245.710006,245.940002,245.550003,245.779998,156790.0
1663782600,0,2022-09-21 17:50:00,245.789993,245.839996,245.630004,245.669998,114830.0
1663782900,0,2022-09-21 17:55:00,245.630004,246.369995,245.619995,246.080001,236994.0
1663783200,0,2022-09-21 18:00:00,246.130004,246.229995,240.720001,240.800003,1053194.0
1663783500,0,2022-09-21 18:05:00,240.740005,243.210006,240.289993,242.335006,612526.0
1663783800,0,2022-09-21 18:10:00,242.25,242.716598,240.940002,241.059997,473846.0
1663784100,0,2022-09-21 18:15:00,241.014999,241.649993,240.86,241.214996,482909.0
1663784400,0,2022-09-21 18:20:00,241.199996,241.979995,241.139999,241.934997,390879.0
1663784700,0,2022-09-21 18:25:00,241.899993,242.699996,241.660003,241.856506,442906.0
1663785000,0,2022-09-21 18:30:00,241.809997,244.529998,241.089996,244.039993,742803.0
1663785300,0,2022-09-21 18:35:00,244.050003,244.574996,243.0,243.75,758226.0
1663785600,0,2022-09-21 18:40:00,243.699996,246.800003,243.289993,246.449996,782422.0
1663785900,0,2022-09-21 18:45:00,246.419998,247.660003,244.9001,245.600006,755834.0
1663786200,0,2022-09-21 18:50:00,245.61,246.520004,244.559997,246.313995,498981.0
1663786500,0,2022-09-21 18:55:00,246.350006,246.639999,245.399993,246.300003,411583.0
1663786800,0,2022-09-21 19:00:00,246.350006,246.75,245.240005,245.729995,324054.0
1663787100,0,2022-09-21 19:05:00,245.679992,246.25,244.710006,244.809997,369304.0
1663787400,0,2022-09-21 19:10:00,244.910003,244.990005,242.75,244.970001,638221.0
1663787700,0,2022-09-21 19:15:00,244.910003,245.439895,244.039993,244.160003,346360.0
1663788000,0,2022-09-21 19:20:00,244.160003,244.160003,243.089996,243.410003,316017.0
1663788300,0,2022-09-21 19:25:00,243.410003,243.419998,241.5,241.630004,514462.0
1663788600,0,2022-09-21 19:30:00,241.559997,241.979995,240.869995,241.929992,729770.0
1663788900,0,2022-09-21 19:35:00,241.960006,241.960006,240.119995,240.330001,542135.0
1663789200,0,2022-09-21 19:40:00,240.320007,240.949493,240.0,240.009994,554730.0
1663789500,0,2022-09-21 19:45:00,240.0,240.130004,239.460006,239.869995,674601.0
1663789800,0,2022-09-21 19:50:00,239.889999,240.490005,239.5,240.190002,887413.0
1663790100,0,2022-09-21 19:55:00,240.210006,240.210006,238.899993,238.960006,1408392.0
1663853400,0,2022-09-22 13:30:00,237.870407,239.979995,237.570007,239.744995,1383910.0
1663853700,0,2022-09-22 13:35:00,239.5,239.869995,239.139999,239.363998,543621.0
1663854000,0,2022-09-22 13:40:00,240.089996,240.169998,239.169998,239.86,717502.0
1663854300,0,2022-09-22 13:45:00,240.089996,240.919006,239.619995,239.815002,685707.0
1663854600,0,2022-09-22 13:50:00,240.0,240.160003,239.4001,239.705001,563001.0
1663854900,0,2022-09-22 13:55:00,240.0,240.649993,239.820007,240.279998,527373.0
1663855200,0,2022-09-22 14:00:00,240.259994,240.270004,239.389999,239.460006,456088.0
1663855500,0,2022-09-22 14:05:00,239.850006,239.964706,239.660003,239.800598,536914.0
1663855800,0,2022-09-22 14:10:00,239.759994,241.029998,239.589996,241.001403,521989.0
1663856100,0,2022-09-22 14:15:00,240.979995,241.059997,239.919998,239.983505,351340.0
1663856400,0,2022-09-22 14:20:00,239.964996,240.179992,239.520095,239.825103,342814.0
1663856700,0,2022-09-22 14:25:00,239.800003,240.179992,239.740203,240.009994,292123.0
1663857000,0,2022-09-22 14:30:00,240.009994,240.529998,239.509994,239.979995,491887.0
1663857300,0,2022-09-22 14:35:00,239.960006,240.589904,239.720001,240.5186,313500.0
1663857600,0,2022-09-22 14:40:00,240.460006,240.736297,240.070007,240.070007,400908.0
1663857900,0,2022-09-22 14:45:00,240.089996,240.330001,239.529998,239.886703,312035.0
1663858200,0,2022-09-22 14:50:00,239.875,239.929992,239.5,239.871597,351419.0
1663858500,0,2022-09-22 14:55:00,239.880203,240.104995,239.580001,239.589996,303555.0
1663858800,0,2022-09-22 15:00:00,239.595001,239.770004,239.5,239.597702,262333.0
1663859100,0,2022-09-22 15:05:00,239.589996,239.970001,239.550003,239.735,292338.0
1663859400,0,2022-09-22 15:10:00,239.729995,239.740005,239.481292,239.529998,324084.0
1663859700,0,2022-09-22 15:15:00,239.5,239.740005,239.177505,239.389999,473309.0
1663860000,0,2022-09-22 15:20:00,239.380004,239.699996,239.179992,239.464996,306621.0
1663860300,0,2022-09-22 15:25:00,239.470001,239.916305,239.449996,239.759994,240365.0
1663860600,0,2022-09-22 15:30:00,239.779998,240.190002,239.735,239.809997,234868.0
1663860900,0,2022-09-22 15:35:00,239.809997,240.154998,239.688903,240.085006,241712.0
1663861200,0,2022-09-22 15:40:00,240.089797,240.179992,239.800003,240.070007,222842.0
1663861500,0,2022-09-22 15:45:00,240.050003,240.990005,239.960006,240.919998,374672.0
1663861800,0,2022-09-22 15:50:00,240.919998,241.259994,240.759994,241.11,295802.0
1663862100,0,2022-09-22 15:55:00,241.119003,241.314697,240.740005,241.139999,246517.0
1663862400,0,2022-09-22 16:00:00,241.119995,241.429992,240.86,241.119995,201402.0
1663862700,0,2022-09-22 16:05:00,241.160003,241.160003,240.619995,240.979995,209230.0
1663863000,0,2022-09-22 16:10:00,240.949996,240.981994,240.25,240.425003,181666.0
1663863300,0,2022-09-22 16:15:00,240.449996,240.830001,240.281005,240.619995,347055.0
1663863600,0,2022-09-22 16:20:00,240.630004,241.669998,240.36,241.440002,278541.0
1663863900,0,2022-09-22 16:25:00,241.429992,241.460006,240.800003,240.829406,201751.0
1663864200,0,2022-09-22 16:30:00,240.820007,240.850006,240.5,240.517395,169388.0
1663864500,0,2022-09-22 16:35:00,240.511596,241.080001,240.511596,240.990005,146026.0
1663864800,0,2022-09-22 16:40:00,240.960006,241.194198,240.669998,240.800003,271613.0
1663865100,0,2022-09-22 16:45:00,240.789993,240.990005,240.440002,240.5,216282.0
1663865400,0,2022-09-22 16:50:00,240.509994,240.888793,240.399993,240.550003,192985.0
1663865700,0,2022-09-22 16:55:00,240.559997,240.970001,240.199996,240.270004,273979.0
1663866000,0,2022-09-22 17:00:00,240.300003,240.5,239.899993,240.009994,185179.0
1663866300,0,2022-09-22 17:05:00,240.022003,240.160003,239.759994,239.86,168998.0
1663866600,0,2022-09-22 17:10:00,239.839996,240.059997,239.800003,239.910003,153057.0
1663866900,0,2022-09-22 17:15:00,239.889999,240.089996,239.75,240.031402,151665.0
1663867200,0,2022-09-22 17:20:00,240.029998,240.270004,239.869995,240.0,122964.0
1663867500,0,2022-09-22 17:25:00,239.998992,240.410003,239.929992,240.36,128422.0
1663867800,0,2022-09-22 17:30:00,240.350006,240.850006,240.2677,240.833099,183007.0
1663868100,0,2022-09-22 17:35:00,240.820007,241.039993,240.725006,240.743698,178663.0
1663868400,0,2022-09-22 17:40:00,240.720001,240.970001,240.61,240.720001,206205.0
1663868700,0,2022-09-22 17:45:00,240.701599,241.160003,240.5596,241.160003,231442.0
1663869000,0,2022-09-22 17:50:00,241.130004,241.710006,241.080001,241.514999,418288.0
1663869300,0,2022-09-22 17:55:00,241.509994,241.850006,241.259994,241.339996,258705.0
1663869600,0,2022-09-22 18:00:00,241.300003,241.5,240.740005,240.800003,167894.0
1663869900,0,2022-09-22 18:05:00,240.809997,241.130004,240.330001,240.419998,375363.0
1663870200,0,2022-09-22 18:10:00,240.399993,240.460006,240.11,240.139999,236624.0
1663870500,0,2022-09-22 18:15:00,240.130004,240.380004,240.029998,240.089996,175980.0
1663870800,0,2022-09-22 18:20:00,240.100006,240.203002,239.780105,239.960006,224386.0
1663871100,0,2022-09-22 18:25:00,239.979995,240.449996,239.929992,240.279998,197240.0
1663871400,0,2022-09-22 18:30:00,240.270004,240.399993,240.020004,240.229995,204502.0
1663871700,0,2022-09-22 18:35:00,240.214996,240.470001,240.020004,240.470001,162300.0
1663872000,0,2022-09-22 18:40:00,240.479995,240.539993,240.220001,240.419998,111041.0
1663872300,0,2022-09-22 18:45:00,240.369995,240.449996,240.050003,240.435897,166735.0
1663872600,0,2022-09-22 18:50:00,240.429992,241.550003,240.419998,241.279998,382326.0
1663872900,0,2022-09-22 18:55:00,241.3069,241.839996,241.190002,241.75,368724.0
1663873200,0,2022-09-22 19:00:00,241.785003,242.479995,241.75,242.209899,942611.0
1663873500,0,2022-09-22 19:05:00,242.220001,242.479995,242.080001,242.369995,360997.0
1663873800,0,2022-09-22 19:10:00,242.399993,243.419998,242.350006,243.330001,561457.0
1663874100,0,2022-09-22 19:15:00,243.330001,243.330001,242.5,242.529998,405713.0
1663874400,0,2022-09-22 19:20:00,242.539993,242.75,242.149993,242.345001,372722.0
1663874700,0,2022-09-22 19:25:00,242.330307,242.899993,242.130096,242.830093,323885.0
1663875000,0,2022-09-22 19:30:00,242.830001,243.229995,242.779998,243.100006,436742.0
1663875300,0,2022-09-22 19:35:00,243.100006,243.410003,242.899993,242.970001,333604.0
1663875600,0,2022-09-22 19:40:00,242.960006,242.970001,242.399993,242.679992,323648.0
1663875900,0,2022-09-22 19:45:00,242.669998,243.86,242.600006,243.225006,536944.0
1663876200,0,2022-09-22 19:50:00,243.229995,243.229995,241.5,241.600006,746325.0
1663876500,0,2022-09-22 19:55:00,241.580001,241.759994,240.660003,240.779998,1603488.0
1663939800,0,2022-09-23 13:30:00,238.395004,239.248992,238.339996,239.095001,1542998.0
1663940100,0,2022-09-23 13:35:00,239.100006,239.539993,238.36,238.789993,646169.0
1663940400,0,2022-09-23 13:40:00,238.770004,239.789993,238.710006,239.699996,606816.0
1663940700,0,2022-09-23 13:45:00,239.639999,240.429992,239.070007,239.494995,714304.0
1663941000,0,2022-09-23 13:50:00,239.479995,239.539993,238.649993,239.080001,638325.0
1663941300,0,2022-09-23 13:55:00,239.0,239.809997,238.699996,238.789993,539808.0
1663941600,0,2022-09-23 14:00:00,238.830001,239.160003,238.350006,238.86,495079.0
1663941900,0,2022-09-23 14:05:00,238.820007,239.320007,238.664993,239.240005,427199.0
1663942200,0,2022-09-23 14:10:00,239.190002,239.61,238.869995,239.059997,429353.0
1663942500,0,2022-09-23 14:15:00,239.050003,239.193405,238.544006,239.100006,440140.0
1663942800,0,2022-09-23 14:20:00,239.11,239.199996,238.61,238.729995,2697314.0
1663943100,0,2022-09-23 14:25:00,238.729995,239.600006,238.639999,239.580001,429173.0
1663943400,0,2022-09-23 14:30:00,239.559997,239.559997,238.970001,239.152999,270110.0
1663943700,0,2022-09-23 14:35:00,239.160003,239.529006,238.929992,239.414993,210095.0
1663944000,0,2022-09-23 14:40:00,239.404998,240.089996,239.333694,239.945007,419347.0
1663944300,0,2022-09-23 14:45:00,239.970092,240.36,239.649993,239.670806,380731.0
1663944600,0,2022-09-23 14:50:00,239.660003,240.699996,239.619995,240.520004,434403.0
1663944900,0,2022-09-23 14:55:00,240.546798,241.130004,240.119995,240.130004,514256.0
1663945200,0,2022-09-23 15:00:00,240.130004,240.177993,239.559997,239.800003,366100.0
1663945500,0,2022-09-23 15:05:00,239.815002,240.800003,239.815002,240.440002,371840.0
1663945800,0,2022-09-23 15:10:00,240.449996,240.690002,239.86,240.009994,278873.0
1663946100,0,2022-09-23 15:15:00,240.0,240.449996,239.880004,240.339996,398051.0
1663946400,0,2022-09-23 15:20:00,240.309997,240.529998,240.089996,240.309997,235880.0
1663946700,0,2022-09-23 15:25:00,240.330001,240.470001,239.320007,239.449996,349062.0
1663947000,0,2022-09-23 15:30:00,239.470001,239.795104,239.399993,239.512695,207484.0
1663947300,0,2022-09-23 15:35:00,239.559997,239.660003,239.130004,239.160003,189844.0
1663947600,0,2022-09-23 15:40:00,239.134399,239.289993,238.600006,238.615005,255414.0
1663947900,0,2022-09-23 15:45:00,238.619995,238.669998,238.179992,238.505004,401831.0
1663948200,0,2022-09-23 15:50:00,238.490005,238.729995,238.270004,238.440002,278399.0
1663948500,0,2022-09-23 15:55:00,238.410003,238.509994,238.050003,238.220001,232655.0
1663948800,0,2022-09-23 16:00:00,238.210006,238.470001,238.070007,238.36,224042.0
1663949100,0,2022-09-23 16:05:00,238.380004,238.460006,237.639999,237.880004,395130.0
1663949400,0,2022-09-23 16:10:00,237.880004,238.399993,237.770004,238.240005,251262.0
1663949700,0,2022-09-23 16:15:00,238.270004,238.36,238.080001,238.274993,167402.0
1663950000,0,2022-09-23 16:20:00,238.276901,238.380004,237.899993,238.11,217192.0
1663950300,0,2022-09-23 16:25:00,238.095001,238.25,237.5,237.619995,233177.0
1663950600,0,2022-09-23 16:30:00,237.630004,238.009994,237.529998,237.839996,211794.0
1663950900,0,2022-09-23 16:35:00,237.869705,238.119995,237.800003,238.009994,141194.0
1663951200,0,2022-09-23 16:40:00,238.028701,238.059997,237.619995,237.650802,222081.0
1663951500,0,2022-09-23 16:45:00,237.639999,238.0,237.580001,237.940002,214843.0
1663951800,0,2022-09-23 16:50:00,237.943099,238.460006,237.916,238.330001,255556.0
1663952100,0,2022-09-23 16:55:00,238.339996,238.389999,238.100006,238.300003,179334.0
1663952400,0,2022-09-23 17:00:00,238.310394,238.718902,238.11,238.440002,206972.0
1663952700,0,2022-09-23 17:05:00,238.410003,238.589996,238.080001,238.179992,162942.0
1663953000,0,2022-09-23 17:10:00,238.160003,238.580001,238.160003,238.350006,142828.0
1663953300,0,2022-09-23 17:15:00,238.339996,238.729995,238.289993,238.699996,178125.0
1663953600,0,2022-09-23 17:20:00,238.649993,238.759994,238.119995,238.201995,126181.0
1663953900,0,2022-09-23 17:25:00,238.160003,238.179992,237.550003,237.600006,258977.0
1663954200,0,2022-09-23 17:30:00,237.619995,237.955001,237.570007,237.850006,175838.0
1663954500,0,2022-09-23 17:35:00,237.880004,237.899993,237.509994,237.509994,184006.0
1663954800,0,2022-09-23 17:40:00,237.509994,237.629898,237.309997,237.580001,273783.0
1663955100,0,2022-09-23 17:45:00,237.559997,237.830001,237.460006,237.686904,246049.0
1663955400,0,2022-09-23 17:50:00,237.690002,237.740005,237.539993,237.668197,78629.0
1663955700,0,2022-09-23 17:55:00,237.675003,237.816192,237.369995,237.729995,257267.0
1663956000,0,2022-09-23 18:00:00,237.740005,237.880004,237.199996,237.75,311882.0
1663956300,0,2022-09-23 18:05:00,237.740005,237.970001,237.050003,237.085006,273617.0
1663956600,0,2022-09-23 18:10:00,237.080001,237.169998,236.234298,236.410003,431498.0
1663956900,0,2022-09-23 18:15:00,236.377395,236.389999,235.960006,236.011199,300335.0
1663957200,0,2022-09-23 18:20:00,236.009994,236.479995,235.899993,236.160003,345977.0
1663957500,0,2022-09-23 18:25:00,236.160003,236.440002,236.089996,236.229995,233406.0
1663957800,0,2022-09-23 18:30:00,236.220001,236.229995,235.619995,235.940002,247562.0
1663958100,0,2022-09-23 18:35:00,235.919998,235.961593,235.580001,235.619995,231312.0
1663958400,0,2022-09-23 18:40:00,235.630004,235.990005,235.449996,235.914993,266604.0
1663958700,0,2022-09-23 18:45:00,235.889999,236.070007,235.729995,235.759994,203444.0
1663959000,0,2022-09-23 18:50:00,235.770004,235.899993,235.470001,235.520004,178175.0
1663959300,0,2022-09-23 18:55:00,235.509994,235.509994,235.199996,235.395401,256135.0
1663959600,0,2022-09-23 19:00:00,235.389892,236.5,235.339996,236.380004,356941.0
1663959900,0,2022-09-23 19:05:00,236.369995,237.139999,236.229995,236.625,308303.0
1663960200,0,2022-09-23 19:10:00,236.654998,236.710006,236.210006,236.514999,386751.0
1663960500,0,2022-09-23 19:15:00,236.505004,237.285003,236.470001,236.960006,450791.0
1663960800,0,2022-09-23 19:20:00,236.940002,237.11,236.36,236.449996,273271.0
1663961100,0,2022-09-23 19:25:00,236.440002,236.979995,236.259994,236.830001,339148.0
1663961400,0,2022-09-23 19:30:00,236.839996,237.593505,236.839996,237.309997,438776.0
1663961700,0,2022-09-23 19:35:00,237.300003,237.535003,236.729995,237.350006,446714.0
1663962000,0,2022-09-23 19:40:00,237.377105,238.100006,237.199996,237.949996,504693.0
1663962300,0,2022-09-23 19:45:00,237.919998,238.059997,237.480895,237.649993,454334.0
1663962600,0,2022-09-23 19:50:00,237.660003,237.779998,236.929992,237.690002,490831.0
1663962900,0,2022-09-23 19:55:00,237.669998,238.440002,237.029998,237.960006,1830113.0
1664199000,0,2022-09-26 13:30:00,237.429992,239.139999,237.410003,238.850097,1785877.0
1664199300,0,2022-09-26 13:35:00,238.850006,239.809997,238.729995,239.520004,573750.0
1664199600,0,2022-09-26 13:40:00,239.529998,240.149993,239.240005,239.350006,504803.0
1664199900,0,2022-09-26 13:45:00,239.36,239.899993,239.100006,239.833206,288563.0
1664200200,0,2022-09-26 13:50:00,239.845001,240.139999,239.61,239.684997,403779.0
1664200500,0,2022-09-26 13:55:00,239.669998,240.710006,239.619995,240.539993,557831.0
1664200800,0,2022-09-26 14:00:00,240.565002,241.240005,240.0,240.449996,505078.0
1664201100,0,2022-09-26 14:05:00,240.449996,240.940002,239.979995,240.11,362942.0
1664201400,0,2022-09-26 14:10:00,240.130004,240.490005,239.86,240.309997,368736.0
1664201700,0,2022-09-26 14:15:00,240.300003,241.259994,240.300003,241.085006,418115.0
1664202000,0,2022-09-26 14:20:00,241.085006,241.210006,240.729995,240.839996,262897.0
1664202300,0,2022-09-26 14:25:00,240.850006,241.130004,240.619995,241.039993,237307.0
1664202600,0,2022-09-26 14:30:00,241.080001,241.449996,240.740005,240.75,488804.0
1664202900,0,2022-09-26 14:35:00,240.755004,240.880004,240.445205,240.61,261252.0
1664203200,0,2022-09-26 14:40:00,240.630004,240.669998,240.020004,240.574996,316942.0
1664203500,0,2022-09-26 14:45:00,240.559997,240.630004,239.789993,240.024993,300730.0
1664203800,0,2022-09-26 14:50:00,240.029998,240.300003,239.779998,240.029998,248741.0
1664204100,0,2022-09-26 14:55:00,239.990005,240.699005,239.800003,240.570007,227845.0
1664204400,0,2022-09-26 15:00:00,240.570007,240.839996,240.429992,240.600006,286819.0
1664204700,0,2022-09-26 15:05:00,240.600006,240.639999,239.300003,239.315002,295072.0
1664205000,0,2022-09-26 15:10:00,239.259994,239.729995,239.100402,239.699996,246097.0
1664205300,0,2022-09-26 15:15:00,239.719894,239.820007,239.243804,239.330001,185402.0
1664205600,0,2022-09-26 15:20:00,239.320007,239.820007,238.940002,239.139999,208009.0
1664205900,0,2022-09-26 15:25:00,239.130004,239.25,238.75,238.770599,153408.0
1664206200,0,2022-09-26 15:30:00,238.809997,239.089996,238.767501,238.899993,228343.0
1664206500,0,2022-09-26 15:35:00,238.910003,239.350006,238.86,239.179992,170733.0
1664206800,0,2022-09-26 15:40:00,239.164993,239.490005,238.619995,238.625,222204.0
1664207100,0,2022-09-26 15:45:00,238.634994,239.300003,238.375,239.059997,174917.0
1664207400,0,2022-09-26 15:50:00,239.020004,239.100006,238.720001,239.085006,129788.0
1664207700,0,2022-09-26 15:55:00,239.100006,239.830001,239.009994,239.669998,448955.0
1664208000,0,2022-09-26 16:00:00,239.690002,239.710006,239.270004,239.514999,138721.0
1664208300,0,2022-09-26 16:05:00,239.485,239.619995,239.220001,239.430099,125724.0
1664208600,0,2022-09-26 16:10:00,239.479995,239.699996,239.36,239.470001,139878.0
1664208900,0,2022-09-26 16:15:00,239.470001,239.731903,239.350006,239.539993,136041.0
1664209200,0,2022-09-26 16:20:00,239.539993,239.539993,238.580001,238.580001,189002.0
1664209500,0,2022-09-26 16:25:00,238.550003,238.550003,237.830001,238.080001,333140.0
1664209800,0,2022-09-26 16:30:00,238.070007,238.309997,237.979995,238.059997,196067.0
1664210100,0,2022-09-26 16:35:00,238.070007,238.460006,238.050003,238.240005,138396.0
1664210400,0,2022-09-26 16:40:00,238.199996,238.309997,237.791793,237.869995,147862.0
1664210700,0,2022-09-26 16:45:00,237.830001,238.539993,237.830001,238.270004,196365.0
1664211000,0,2022-09-26 16:50:00,238.264999,238.86,238.258895,238.796096,164042.0
1664211300,0,2022-09-26 16:55:00,238.800003,239.330001,238.774993,239.082702,122897.0
1664211600,0,2022-09-26 17:00:00,239.089996,239.11,238.36,238.36,151543.0
1664211900,0,2022-09-26 17:05:00,238.389999,238.479995,238.089996,238.199996,105366.0
1664212200,0,2022-09-26 17:10:00,238.220001,238.220001,237.669998,237.759994,220460.0
1664212500,0,2022-09-26 17:15:00,237.729995,238.160003,237.669998,237.928298,126359.0
1664212800,0,2022-09-26 17:20:00,237.940002,238.25,237.679992,237.789993,155577.0
1664213100,0,2022-09-26 17:25:00,237.789993,237.889999,237.350006,237.800003,192413.0
1664213400,0,2022-09-26 17:30:00,237.789993,238.330001,237.460006,237.529998,307333.0
1664213700,0,2022-09-26 17:35:00,237.539993,237.830001,237.513702,237.649993,103525.0
1664214000,0,2022-09-26 17:40:00,237.628097,237.710006,237.399993,237.517395,160658.0
1664214300,0,2022-09-26 17:45:00,237.534301,238.050003,237.490005,237.550003,237146.0
1664214600,0,2022-09-26 17:50:00,237.565002,238.070007,237.490005,237.770004,171544.0
1664214900,0,2022-09-26 17:55:00,237.729995,237.729995,236.9272,236.990005,156129.0
1664215200,0,2022-09-26 18:00:00,236.970001,238.210006,236.899993,238.164993,258758.0
1664215500,0,2022-09-26 18:05:00,238.169998,238.470001,237.979995,238.389999,228055.0
1664215800,0,2022-09-26 18:10:00,238.380004,238.425598,237.899993,238.229995,114614.0
1664216100,0,2022-09-26 18:15:00,238.259994,238.470001,238.11,238.264999,104279.0
1664216400,0,2022-09-26 18:20:00,238.229995,238.513198,238.139999,238.25,113553.0
1664216700,0,2022-09-26 18:25:00,238.235,238.235,237.600006,237.600006,195375.0
1664217000,0,2022-09-26 18:30:00,237.600006,237.987304,237.576507,237.740005,118839.0
1664217300,0,2022-09-26 18:35:00,237.699996,237.779998,237.119995,237.410003,193948.0
1664217600,0,2022-09-26 18:40:00,237.449996,237.589996,237.199996,237.471496,104078.0
1664217900,0,2022-09-26 18:45:00,237.449996,238.720001,237.320007,238.619995,289870.0
1664218200,0,2022-09-26 18:50:00,238.61,238.949996,238.259994,238.770004,252808.0
1664218500,0,2022-09-26 18:55:00,238.779998,238.820007,238.470001,238.5,185098.0
1664218800,0,2022-09-26 19:00:00,238.570007,239.039993,238.553802,238.721206,179722.0
1664219100,0,2022-09-26 19:05:00,238.690002,238.910003,238.279998,238.880004,151391.0
1664219400,0,2022-09-26 19:10:00,238.854995,238.949996,238.270004,238.350006,185790.0
1664219700,0,2022-09-26 19:15:00,238.354995,238.630004,237.820098,238.289398,290987.0
1664220000,0,2022-09-26 19:20:00,238.289993,238.559997,238.020004,238.179992,230013.0
1664220300,0,2022-09-26 19:25:00,238.1501,238.399993,238.022903,238.309997,169150.0
1664220600,0,2022-09-26 19:30:00,238.339996,238.339996,237.75,237.899993,207128.0
1664220900,0,2022-09-26 19:35:00,237.895004,238.580001,237.712493,237.850006,263487.0
1664221200,0,2022-09-26 19:40:00,237.839996,238.380004,237.509994,238.000106,267650.0
1664221500,0,2022-09-26 19:45:00,237.979995,238.369995,237.770004,238.312698,284191.0
1664221800,0,2022-09-26 19:50:00,238.330001,239.589996,238.0,238.850006,857321.0
1664222100,0,2022-09-26 19:55:00,238.809997,238.830001,237.160003,237.460006,1518844.0
1664285400,0,2022-09-27 13:30:00,239.979995,241.020004,239.554992,241.0,1521380.0
1664285700,0,2022-09-27 13:35:00,241.009994,241.800003,240.759994,241.5,524644.0
1664286000,0,2022-09-27 13:40:00,241.5,241.75,240.670104,240.899993,436706.0
1664286300,0,2022-09-27 13:45:00,240.919998,240.979995,239.600006,239.679992,413056.0
1664286600,0,2022-09-27 13:50:00,239.61,240.289993,239.309997,240.199996,338758.0
1664286900,0,2022-09-27 13:55:00,240.220001,240.36,239.779998,240.059997,260894.0
1664287200,0,2022-09-27 14:00:00,240.070007,240.139999,238.660003,238.919998,451261.0
1664287500,0,2022-09-27 14:05:00,238.934997,239.119995,238.419998,238.5,295688.0
1664287800,0,2022-09-27 14:10:00,238.490005,239.229995,238.475006,239.100006,240027.0
1664288100,0,2022-09-27 14:15:00,239.11,239.809997,238.75,239.490005,306101.0
1664288400,0,2022-09-27 14:20:00,239.490005,239.910003,239.089996,239.369995,293245.0
1664288700,0,2022-09-27 14:25:00,239.384994,239.630004,238.970001,238.970001,221902.0
1664289000,0,2022-09-27 14:30:00,239.050003,239.529998,238.979995,239.154998,177198.0
1664289300,0,2022-09-27 14:35:00,239.100006,239.550003,238.869995,238.904998,331802.0
1664289600,0,2022-09-27 14:40:00,238.914993,239.785507,238.75,239.729995,270487.0
1664289900,0,2022-09-27 14:45:00,239.735397,240.100006,239.649993,239.990005,274649.0
1664290200,0,2022-09-27 14:50:00,239.990005,240.100006,239.410003,239.470001,184461.0
1664290500,0,2022-09-27 14:55:00,239.440002,239.690002,239.339996,239.565002,166516.0
1664290800,0,2022-09-27 15:00:00,239.570007,239.86,239.039993,239.039993,210533.0
1664291100,0,2022-09-27 15:05:00,239.080001,239.740005,238.889999,239.660003,200862.0
1664291400,0,2022-09-27 15:10:00,239.679992,239.75,238.75,238.823699,140304.0
1664291700,0,2022-09-27 15:15:00,238.820007,238.949996,238.5,238.546203,189706.0
1664292000,0,2022-09-27 15:20:00,238.539993,238.649993,237.86,238.085006,256242.0
1664292300,0,2022-09-27 15:25:00,238.089996,238.190002,237.240005,237.429992,229622.0
1664292600,0,2022-09-27 15:30:00,237.399993,237.970001,237.279998,237.839996,232595.0
1664292900,0,2022-09-27 15:35:00,237.86,238.270004,237.580001,238.066604,176753.0
1664293200,0,2022-09-27 15:40:00,238.074996,238.255004,237.759994,237.759994,151211.0
1664293500,0,2022-09-27 15:45:00,237.729995,237.830001,237.169998,237.270004,218004.0
1664293800,0,2022-09-27 15:50:00,237.279998,237.610107,236.899993,236.979995,290298.0
1664294100,0,2022-09-27 15:55:00,236.945007,237.218994,236.688201,236.761199,209949.0
1664294400,0,2022-09-27 16:00:00,236.740005,236.869995,236.279998,236.755004,258339.0
1664294700,0,2022-09-27 16:05:00,236.740005,236.740005,236.130004,236.25,184406.0
1664295000,0,2022-09-27 16:10:00,236.240005,236.309997,235.410003,235.710006,359313.0
1664295300,0,2022-09-27 16:15:00,235.699996,235.710006,234.5,234.589996,676914.0
1664295600,0,2022-09-27 16:20:00,234.570007,235.11,234.570007,234.759994,393628.0
1664295900,0,2022-09-27 16:25:00,234.794998,235.710006,234.739105,235.324005,276038.0
1664296200,0,2022-09-27 16:30:00,235.289993,235.5,235.130004,235.309906,244049.0
1664296500,0,2022-09-27 16:35:00,235.300003,235.419998,234.869995,235.039993,254006.0
1664296800,0,2022-09-27 16:40:00,235.050003,235.479995,234.899993,235.309997,175364.0
1664297100,0,2022-09-27 16:45:00,235.320007,235.539993,235.119995,235.470001,137194.0
1664297400,0,2022-09-27 16:50:00,235.470001,235.919998,235.080001,235.809997,205749.0
1664297700,0,2022-09-27 16:55:00,235.820007,235.895004,235.580001,235.669998,171535.0
1664298000,0,2022-09-27 17:00:00,235.649993,235.649993,234.949996,235.134994,373362.0
1664298300,0,2022-09-27 17:05:00,235.139999,235.899993,235.107696,235.190002,290767.0
1664298600,0,2022-09-27 17:10:00,235.190002,235.380004,234.899993,235.302795,149792.0
1664298900,0,2022-09-27 17:15:00,235.289993,235.710006,235.259994,235.490005,121188.0
1664299200,0,2022-09-27 17:20:00,235.504196,235.589996,235.149993,235.350006,131645.0
1664299500,0,2022-09-27 17:25:00,235.339996,235.729995,235.130004,235.550003,250793.0
1664299800,0,2022-09-27 17:30:00,235.539993,235.880004,235.420196,235.649993,170819.0
1664300100,0,2022-09-27 17:35:00,235.649993,235.729995,235.119995,235.160003,202802.0
1664300400,0,2022-09-27 17:40:00,235.139999,235.169998,234.779998,234.979995,305947.0
1664300700,0,2022-09-27 17:45:00,235.003601,235.419998,234.960006,235.149993,332791.0
1664301000,0,2022-09-27 17:50:00,235.119995,235.220001,234.789993,234.955001,185009.0
1664301300,0,2022-09-27 17:55:00,234.949996,235.229995,234.679992,235.190002,211222.0
1664301600,0,2022-09-27 18:00:00,235.199996,235.839996,235.029998,235.619995,289146.0
1664301900,0,2022-09-27 18:05:00,235.644699,235.667495,235.399993,235.441406,134333.0
1664302200,0,2022-09-27 18:10:00,235.449996,235.590103,235.240005,235.309997,177737.0
1664302500,0,2022-09-27 18:15:00,235.268997,235.419998,234.949996,234.979995,247963.0
1664302800,0,2022-09-27 18:20:00,234.964996,235.320007,234.809997,235.320007,221003.0
1664303100,0,2022-09-27 18:25:00,235.320007,235.4402,234.960006,235.160003,269656.0
1664303400,0,2022-09-27 18:30:00,235.179992,235.25,234.820007,235.179992,137888.0
1664303700,0,2022-09-27 18:35:00,235.190002,236.289993,235.080001,236.180603,354982.0
1664304000,0,2022-09-27 18:40:00,236.184295,236.800003,236.184295,236.389999,329657.0
1664304300,0,2022-09-27 18:45:00,236.375,237.0,236.059997,236.850006,475635.0
1664304600,0,2022-09-27 18:50:00,236.839996,236.875,236.399993,236.449996,218025.0
1664304900,0,2022-09-27 18:55:00,236.459106,236.529998,236.240005,236.440002,234060.0
1664305200,0,2022-09-27 19:00:00,236.434997,236.449996,235.36,235.770004,403926.0
1664305500,0,2022-09-27 19:05:00,235.769897,236.25,235.61,236.160003,257599.0
1664305800,0,2022-09-27 19:10:00,236.190002,236.429992,235.979995,236.289993,160893.0
1664306100,0,2022-09-27 19:15:00,236.304992,236.740005,235.86,236.740005,487669.0
1664306400,0,2022-09-27 19:20:00,236.729995,236.789993,236.050003,236.259994,371631.0
1664306700,0,2022-09-27 19:25:00,236.240005,236.330001,235.634994,235.880004,260528.0
1664307000,0,2022-09-27 19:30:00,235.910003,235.910003,235.199996,235.524993,254872.0
1664307300,0,2022-09-27 19:35:00,235.494995,235.869995,235.380004,235.529998,203295.0
1664307600,0,2022-09-27 19:40:00,235.520004,236.270004,235.380004,235.949996,307670.0
1664307900,0,2022-09-27 19:45:00,235.925003,236.309997,235.630004,236.119995,403303.0
1664308200,0,2022-09-27 19:50:00,236.104995,236.949996,236.0,236.770004,649823.0
1664308500,0,2022-09-27 19:55:00,236.740005,236.960006,236.0,236.410003,1048621.0
1664371800,0,2022-09-28 13:30:00,236.809997,236.850006,234.839996,235.36,1625375.0
1664372100,0,2022-09-28 13:35:00,235.36,236.050003,235.210006,235.720001,486152.0
1664372400,0,2022-09-28 13:40:00,235.685394,236.619995,235.240005,236.490005,763926.0
1664372700,0,2022-09-28 13:45:00,236.470001,237.119995,235.660003,236.552505,555982.0
1664373000,0,2022-09-28 13:50:00,236.529998,236.889999,235.106994,235.139999,447472.0
1664373300,0,2022-09-28 13:55:00,235.139999,235.940002,235.080001,235.149993,462842.0
1664373600,0,2022-09-28 14:00:00,235.160003,236.770004,235.119995,235.270004,623244.0
1664373900,0,2022-09-28 14:05:00,235.330001,235.600006,234.729995,234.817596,372385.0
1664374200,0,2022-09-28 14:10:00,234.820007,236.0,234.809997,235.910003,310387.0
1664374500,0,2022-09-28 14:15:00,235.889999,236.589996,235.25,236.539993,395699.0
1664374800,0,2022-09-28 14:20:00,236.544998,237.619995,236.479995,237.619995,458316.0
1664375100,0,2022-09-28 14:25:00,237.619995,238.440002,237.199996,238.335006,539066.0
1664375400,0,2022-09-28 14:30:00,238.350006,238.479995,237.869995,238.139999,294241.0
1664375700,0,2022-09-28 14:35:00,238.139999,238.770004,237.869995,238.149993,464474.0
1664376000,0,2022-09-28 14:40:00,238.179992,239.050003,238.11,238.61,417703.0
1664376300,0,2022-09-28 14:45:00,238.589996,239.279998,238.580001,239.240005,363705.0
1664376600,0,2022-09-28 14:50:00,239.220001,239.279998,238.869995,239.039993,387953.0
1664376900,0,2022-09-28 14:55:00,239.009994,239.149993,238.794998,238.86,285452.0
1664377200,0,2022-09-28 15:00:00,238.839996,239.559997,238.690002,239.149993,374653.0
1664377500,0,2022-09-28 15:05:00,239.169998,239.169998,238.11,238.130004,415607.0
1664377800,0,2022-09-28 15:10:00,238.11,238.880004,238.080001,238.300003,302435.0
1664378100,0,2022-09-28 15:15:00,238.330001,238.970001,238.229995,238.820007,220336.0
1664378400,0,2022-09-28 15:20:00,238.825805,239.389999,238.731994,239.059997,519969.0
1664378700,0,2022-09-28 15:25:00,239.380004,239.490005,238.460006,238.479995,273083.0
1664379000,0,2022-09-28 15:30:00,238.490005,238.600006,237.850006,238.130004,275071.0
1664379300,0,2022-09-28 15:35:00,238.160003,238.589996,237.940002,238.089996,271788.0
1664379600,0,2022-09-28 15:40:00,238.080001,238.358993,237.869995,238.358993,185533.0
1664379900,0,2022-09-28 15:45:00,238.339996,238.970001,238.130004,238.820007,188671.0
1664380200,0,2022-09-28 15:50:00,238.810699,239.330001,238.770004,239.229995,175400.0
1664380500,0,2022-09-28 15:55:00,239.240005,239.869995,239.220001,239.839996,306281.0
1664380800,0,2022-09-28 16:00:00,239.86,239.990005,239.639999,239.789993,287319.0
1664381100,0,2022-09-28 16:05:00,239.779998,239.889999,239.539993,239.679992,150091.0
1664381400,0,2022-09-28 16:10:00,239.699996,240.199996,239.689697,240.039993,529177.0
1664381700,0,2022-09-28 16:15:00,240.024993,241.009994,239.899993,240.990005,332244.0
1664382000,0,2022-09-28 16:20:00,240.990005,241.059997,240.179992,240.179992,254033.0
1664382300,0,2022-09-28 16:25:00,240.179992,240.210006,239.740005,239.830001,192019.0
1664382600,0,2022-09-28 16:30:00,239.809997,240.020004,239.649993,240.0,154080.0
1664382900,0,2022-09-28 16:35:00,239.990005,240.080001,239.539993,239.555694,161909.0
1664383200,0,2022-09-28 16:40:00,239.580001,240.279998,239.544998,240.245605,223661.0
1664383500,0,2022-09-28 16:45:00,240.222,240.470001,239.919998,239.932006,200609.0
1664383800,0,2022-09-28 16:50:00,239.929992,240.0,239.639999,239.869995,104383.0
1664384100,0,2022-09-28 16:55:00,239.869995,240.080001,239.75,239.979995,162625.0
1664384400,0,2022-09-28 17:00:00,240.0,240.039993,239.539993,239.949996,297558.0
1664384700,0,2022-09-28 17:05:00,239.979995,240.850006,239.949996,240.660003,237504.0
1664385000,0,2022-09-28 17:10:00,240.690002,240.740005,240.330001,240.429992,128860.0
1664385300,0,2022-09-28 17:15:00,240.449996,240.949996,240.449996,240.929992,202849.0
1664385600,0,2022-09-28 17:20:00,240.940002,240.949996,240.61,240.789993,231426.0
1664385900,0,2022-09-28 17:25:00,240.789993,240.830001,240.5,240.660003,114226.0
1664386200,0,2022-09-28 17:30:00,240.699996,240.729995,240.470001,240.61,123524.0
1664386500,0,2022-09-28 17:35:00,240.61,240.649993,240.190002,240.414993,177169.0
1664386800,0,2022-09-28 17:40:00,240.419998,240.5,240.179992,240.190002,127760.0
1664387100,0,2022-09-28 17:45:00,240.179992,240.199996,239.710006,239.990005,190384.0
1664387400,0,2022-09-28 17:50:00,240.029998,240.039993,239.617706,239.929992,185962.0
1664387700,0,2022-09-28 17:55:00,239.940002,240.190002,239.872299,239.970001,114288.0
1664388000,0,2022-09-28 18:00:00,239.970001,240.080001,239.751007,240.027496,148909.0
1664388300,0,2022-09-28 18:05:00,240.039993,240.429992,240.020095,240.380004,213617.0
1664388600,0,2022-09-28 18:10:00,240.380004,240.470001,240.179992,240.270004,162038.0
1664388900,0,2022-09-28 18:15:00,240.270004,240.439895,240.011093,240.339996,200425.0
1664389200,0,2022-09-28 18:20:00,240.279998,240.4001,240.134994,240.210006,133824.0
1664389500,0,2022-09-28 18:25:00,240.210006,240.429992,239.962005,240.404998,195694.0
1664389800,0,2022-09-28 18:30:00,240.399993,240.679992,240.389999,240.669998,114169.0
1664390100,0,2022-09-28 18:35:00,240.642501,240.86,240.630004,240.684997,112505.0
1664390400,0,2022-09-28 18:40:00,240.679992,240.699905,239.967605,240.196105,182167.0
1664390700,0,2022-09-28 18:45:00,240.220001,240.494995,240.074996,240.445007,140112.0
1664391000,0,2022-09-28 18:50:00,240.470001,240.729995,240.470001,240.6268,127698.0
1664391300,0,2022-09-28 18:55:00,240.639999,240.669998,240.421005,240.460006,130377.0
1664391600,0,2022-09-28 19:00:00,240.460006,241.080001,240.36,240.979995,236131.0
1664391900,0,2022-09-28 19:05:00,240.970001,241.5,240.839996,241.360107,312660.0
1664392200,0,2022-09-28 19:10:00,241.36,241.630004,241.229995,241.330001,291736.0
1664392500,0,2022-09-28 19:15:00,241.339996,241.529998,241.089996,241.169998,172988.0
1664392800,0,2022-09-28 19:20:00,241.169998,241.309997,240.949996,241.024993,264594.0
1664393100,0,2022-09-28 19:25:00,241.041,241.520004,241.014999,241.339996,203638.0
1664393400,0,2022-09-28 19:30:00,241.345001,241.850006,241.330001,241.789993,365358.0
1664393700,0,2022-09-28 19:35:00,241.779998,241.804992,241.440002,241.529998,292741.0
1664394000,0,2022-09-28 19:40:00,241.520004,241.940002,241.490005,241.739898,420583.0
1664394300,0,2022-09-28 19:45:00,241.720001,242.229995,241.624893,242.029998,395097.0
1664394600,0,2022-09-28 19:50:00,241.949996,242.330001,241.789993,241.820007,587565.0
1664394900,0,2022-09-28 19:55:00,241.820007,241.979995,240.86,241.039993,1202430.0
1664458200,0,2022-09-29 13:30:00,238.889999,239.949996,238.619995,239.619995,979592.0
1664458500,0,2022-09-29 13:35:00,239.800003,239.949996,239.050003,239.100006,399781.0
1664458800,0,2022-09-29 13:40:00,239.080001,239.345001,237.080001,237.119995,614096.0
1664459100,0,2022-09-29 13:45:00,236.75,237.339996,236.470001,237.179992,493377.0
1664459400,0,2022-09-29 13:50:00,236.720001,237.009994,236.389999,236.570007,424438.0
1664459700,0,2022-09-29 13:55:00,236.5,236.5,236.0,236.039993,352883.0
1664460000,0,2022-09-29 14:00:00,236.059997,236.414993,235.070007,235.36,418202.0
1664460300,0,2022-09-29 14:05:00,235.350006,235.710006,235.0,235.039993,383693.0
1664460600,0,2022-09-29 14:10:00,235.029998,235.589996,234.649993,234.710006,342190.0
1664460900,0,2022-09-29 14:15:00,234.679992,234.960006,234.410003,234.619003,342766.0
1664461200,0,2022-09-29 14:20:00,234.600006,235.339996,234.600006,235.029998,353193.0
1664461500,0,2022-09-29 14:25:00,235.050003,235.589996,234.940002,235.120101,311599.0
1664461800,0,2022-09-29 14:30:00,235.100006,235.11,234.61,234.639999,272244.0
1664462100,0,2022-09-29 14:35:00,234.639999,235.330001,234.479995,235.210006,401006.0
1664462400,0,2022-09-29 14:40:00,235.210006,235.619995,235.130004,235.139999,359303.0
1664462700,0,2022-09-29 14:45:00,235.11,235.529998,235.039993,235.214996,304710.0
1664463000,0,2022-09-29 14:50:00,235.220001,235.699996,235.179992,235.539993,275424.0
1664463300,0,2022-09-29 14:55:00,235.559997,235.979995,235.419998,235.440002,357931.0
1664463600,0,2022-09-29 15:00:00,235.429992,235.619995,235.199996,235.399993,209983.0
1664463900,0,2022-09-29 15:05:00,235.440002,236.309997,235.149993,236.119995,278308.0
1664464200,0,2022-09-29 15:10:00,236.108398,236.169998,235.220001,235.320007,201420.0
1664464500,0,2022-09-29 15:15:00,235.330001,235.539993,235.210006,235.525497,151643.0
1664464800,0,2022-09-29 15:20:00,235.309997,235.669998,235.190002,235.399993,164769.0
1664465100,0,2022-09-29 15:25:00,235.380004,235.899993,235.380004,235.809997,267865.0
1664465400,0,2022-09-29 15:30:00,235.804992,236.050003,235.559997,235.679992,278656.0
1664465700,0,2022-09-29 15:35:00,235.667999,235.970001,235.490005,235.770004,216046.0
1664466000,0,2022-09-29 15:40:00,235.759994,236.279998,235.550003,236.240005,213980.0
1664466300,0,2022-09-29 15:45:00,236.245498,236.580001,236.199996,236.535003,201329.0
1664466600,0,2022-09-29 15:50:00,236.529998,237.020004,236.36,236.869995,239174.0
1664466900,0,2022-09-29 15:55:00,236.889999,237.070007,236.690002,236.770004,238570.0
1664467200,0,2022-09-29 16:00:00,236.770004,236.910003,236.475006,236.619506,152462.0
1664467500,0,2022-09-29 16:05:00,236.615005,236.850006,236.100006,236.294998,229286.0
1664467800,0,2022-09-29 16:10:00,236.279998,236.399993,235.979995,236.039993,190626.0
1664468100,0,2022-09-29 16:15:00,236.029998,236.139999,235.759994,235.910003,160397.0
1664468400,0,2022-09-29 16:20:00,235.910003,236.059997,235.580001,235.729995,253073.0
1664468700,0,2022-09-29 16:25:00,235.75,235.759994,235.529998,235.647003,112269.0
1664469000,0,2022-09-29 16:30:00,235.625,236.039993,235.580001,236.039993,148757.0
1664469300,0,2022-09-29 16:35:00,236.050003,236.050003,235.600006,235.940002,124641.0
1664469600,0,2022-09-29 16:40:00,235.960006,235.960006,235.615005,235.899993,62843.0
1664469900,0,2022-09-29 16:45:00,235.919998,236.169006,235.779998,235.842697,135129.0
1664470200,0,2022-09-29 16:50:00,235.839996,235.869903,235.61,235.804992,86550.0
1664470500,0,2022-09-29 16:55:00,235.768493,235.768493,235.138793,235.240005,186707.0
1664470800,0,2022-09-29 17:00:00,235.220001,235.300003,235.0,235.169998,167799.0
1664471100,0,2022-09-29 17:05:00,235.169998,235.289993,235.039993,235.169998,159701.0
1664471400,0,2022-09-29 17:10:00,235.164993,235.699996,235.160003,235.625,192911.0
1664471700,0,2022-09-29 17:15:00,235.619995,235.770004,235.490005,235.509994,105343.0
1664472000,0,2022-09-29 17:20:00,235.5,235.580001,235.330001,235.460006,76185.0
1664472300,0,2022-09-29 17:25:00,235.470001,235.779998,235.259994,235.520004,140348.0
1664472600,0,2022-09-29 17:30:00,235.509994,235.970001,235.289993,235.919998,161180.0
1664472900,0,2022-09-29 17:35:00,235.899993,236.225006,235.839996,236.070999,146355.0
1664473200,0,2022-09-29 17:40:00,236.139999,236.139999,235.729995,235.770004,150220.0
1664473500,0,2022-09-29 17:45:00,235.779998,235.880004,235.580001,235.589996,133885.0
1664473800,0,2022-09-29 17:50:00,235.61,235.796905,235.139999,235.270401,288624.0
1664474100,0,2022-09-29 17:55:00,235.270004,235.367599,234.949996,235.020004,250789.0
1664474400,0,2022-09-29 18:00:00,235.029998,235.149993,234.75,235.059997,291218.0
1664474700,0,2022-09-29 18:05:00,235.059997,235.490005,234.910003,235.210006,349184.0
1664475000,0,2022-09-29 18:10:00,235.210006,235.220001,234.970001,234.989898,144554.0
1664475300,0,2022-09-29 18:15:00,234.970001,235.059997,234.559997,234.589996,180361.0
1664475600,0,2022-09-29 18:20:00,234.589996,234.839996,234.535003,234.749893,152235.0
1664475900,0,2022-09-29 18:25:00,234.75,235.389999,234.649993,235.240005,236889.0
1664476200,0,2022-09-29 18:30:00,235.160003,235.259994,234.873901,234.960006,216250.0
1664476500,0,2022-09-29 18:35:00,234.960006,235.839996,234.949996,235.639999,215968.0
1664476800,0,2022-09-29 18:40:00,235.679992,235.729995,235.279998,235.369995,258661.0
1664477100,0,2022-09-29 18:45:00,235.354995,235.600006,235.220001,235.220001,151967.0
1664477400,0,2022-09-29 18:50:00,235.220001,235.300003,234.710006,234.820007,181101.0
1664477700,0,2022-09-29 18:55:00,235.005493,235.119995,234.880004,234.929992,222665.0
1664478000,0,2022-09-29 19:00:00,234.929992,235.429992,234.910003,235.339996,244934.0
1664478300,0,2022-09-29 19:05:00,235.350006,235.764999,235.300003,235.539993,252271.0
1664478600,0,2022-09-29 19:10:00,235.550003,236.179992,235.419998,236.179992,312839.0
1664478900,0,2022-09-29 19:15:00,236.190002,236.470001,235.940002,236.369995,293851.0
1664479200,0,2022-09-29 19:20:00,236.369995,236.380004,236.009994,236.119995,374532.0
1664479500,0,2022-09-29 19:25:00,236.100006,236.179992,235.759994,235.970001,294562.0
1664479800,0,2022-09-29 19:30:00,235.949996,236.815002,235.860794,236.649993,409424.0
1664480100,0,2022-09-29 19:35:00,236.669998,237.429992,236.399993,237.085006,507856.0
1664480400,0,2022-09-29 19:40:00,237.074996,237.185302,236.36,236.759994,419908.0
1664480700,0,2022-09-29 19:45:00,236.770004,237.580001,236.630004,237.410003,537447.0
1664481000,0,2022-09-29 19:50:00,237.419998,238.0,237.169998,237.639999,821833.0
1664481300,0,2022-09-29 19:55:00,237.639999,237.869995,237.119995,237.479995,1920683.0
1664544600,0,2022-09-30 13:30:00,238.289993,239.839996,237.350006,239.399993,1356355.0
1664544900,0,2022-09-30 13:35:00,239.399993,239.509994,237.839996,238.25,568147.0
1664545200,0,2022-09-30 13:40:00,238.240005,240.520004,237.869995,239.850006,637421.0
1664545500,0,2022-09-30 13:45:00,239.820007,240.139999,238.520004,238.929992,573797.0
1664545800,0,2022-09-30 13:50:00,238.955001,239.639999,238.384994,239.260101,476581.0
1664546100,0,2022-09-30 13:55:00,239.270004,239.600006,238.649993,238.800003,785820.0
1664546400,0,2022-09-30 14:00:00,238.770004,239.389999,238.149993,239.190002,403079.0
1664546700,0,2022-09-30 14:05:00,239.199996,239.470001,238.779998,239.089996,342121.0
1664547000,0,2022-09-30 14:10:00,239.100006,239.470001,238.153305,238.25,356941.0
1664547300,0,2022-09-30 14:15:00,238.149993,238.764999,237.300003,238.660003,398534.0
1664547600,0,2022-09-30 14:20:00,238.61,239.179992,238.399993,238.899993,339411.0
1664547900,0,2022-09-30 14:25:00,238.919998,239.389999,238.25,238.619995,203354.0
1664548200,0,2022-09-30 14:30:00,238.595001,239.279998,238.339996,239.145004,218464.0
1664548500,0,2022-09-30 14:35:00,239.119995,239.460006,238.86,238.910003,366498.0
1664548800,0,2022-09-30 14:40:00,238.929992,239.440002,238.600006,239.190002,291071.0
1664549100,0,2022-09-30 14:45:00,239.179992,239.304992,238.460006,238.869995,215999.0
1664549400,0,2022-09-30 14:50:00,238.839996,239.300003,238.766494,238.839996,269330.0
1664549700,0,2022-09-30 14:55:00,238.830001,239.0,238.5,238.990005,217782.0
1664550000,0,2022-09-30 15:00:00,238.990005,239.490005,238.669998,239.300003,291487.0
1664550300,0,2022-09-30 15:05:00,239.270004,239.880004,239.199996,239.830001,239716.0
1664550600,0,2022-09-30 15:10:00,239.830001,240.539993,239.670196,240.339797,369956.0
1664550900,0,2022-09-30 15:15:00,240.339996,240.36,239.979995,240.139999,262053.0
1664551200,0,2022-09-30 15:20:00,240.139999,240.427307,239.904998,240.309997,191877.0
1664551500,0,2022-09-30 15:25:00,240.330001,240.429992,239.940002,239.970001,211735.0
1664551800,0,2022-09-30 15:30:00,239.979995,240.270004,239.820007,239.884994,180896.0
1664552100,0,2022-09-30 15:35:00,239.919998,239.929992,239.25,239.354995,185297.0
1664552400,0,2022-09-30 15:40:00,239.339996,239.520004,238.590194,238.590194,219232.0
1664552700,0,2022-09-30 15:45:00,238.570007,238.699996,238.080001,238.119995,253933.0
1664553000,0,2022-09-30 15:50:00,238.11,238.179992,237.830001,237.899993,257382.0
1664553300,0,2022-09-30 15:55:00,237.889999,237.899993,237.61,237.613204,180338.0
1664553600,0,2022-09-30 16:00:00,237.630004,237.630004,236.880004,237.199996,324274.0
1664553900,0,2022-09-30 16:05:00,237.190002,237.380004,236.910003,236.910003,206274.0
1664554200,0,2022-09-30 16:10:00,236.910003,237.389999,236.869995,237.225006,169728.0
1664554500,0,2022-09-30 16:15:00,237.330001,237.419998,236.949996,236.999496,198020.0
1664554800,0,2022-09-30 16:20:00,237.0,237.11,236.440002,237.020004,253596.0
1664555100,0,2022-09-30 16:25:00,237.0,237.440002,236.949996,237.080001,169794.0
1664555400,0,2022-09-30 16:30:00,237.095001,237.289993,236.781005,237.229995,135071.0
1664555700,0,2022-09-30 16:35:00,237.229995,237.539993,237.104995,237.419998,160348.0
1664556000,0,2022-09-30 16:40:00,237.419097,237.460006,237.190002,237.320007,109748.0
1664556300,0,2022-09-30 16:45:00,237.320007,237.630004,237.192504,237.499603,132720.0
1664556600,0,2022-09-30 16:50:00,237.509994,237.649993,237.060104,237.060104,157520.0
1664556900,0,2022-09-30 16:55:00,237.050003,237.229995,236.86,237.021392,105278.0
1664557200,0,2022-09-30 17:00:00,236.970001,236.980102,236.36,236.630004,203994.0
1664557500,0,2022-09-30 17:05:00,236.61,236.949996,236.550003,236.630004,95896.0
1664557800,0,2022-09-30 17:10:00,236.625,236.932098,236.270004,236.330001,162608.0
1664558100,0,2022-09-30 17:15:00,236.300003,236.660003,236.130004,236.309997,169577.0
1664558400,0,2022-09-30 17:20:00,236.309997,236.699996,236.289993,236.539993,147341.0
1664558700,0,2022-09-30 17:25:00,236.529998,236.820007,236.380004,236.690002,147280.0
1664559000,0,2022-09-30 17:30:00,236.710006,236.800003,236.350006,236.373504,140399.0
1664559300,0,2022-09-30 17:35:00,236.350006,236.36,235.710006,235.770004,243198.0
1664559600,0,2022-09-30 17:40:00,235.759994,235.759994,235.380004,235.399993,235660.0
1664559900,0,2022-09-30 17:45:00,235.365005,235.449996,235.059997,235.160003,227414.0
1664560200,0,2022-09-30 17:50:00,235.139999,235.869995,235.100006,235.649993,202448.0
1664560500,0,2022-09-30 17:55:00,235.639999,235.809906,235.580001,235.649993,125901.0
1664560800,0,2022-09-30 18:00:00,235.600006,235.820007,235.470001,235.710006,185320.0
1664561100,0,2022-09-30 18:05:00,235.699996,235.990005,235.479995,235.910003,213859.0
1664561400,0,2022-09-30 18:10:00,235.919998,236.11,235.789993,235.929992,237024.0
1664561700,0,2022-09-30 18:15:00,235.835006,236.270004,235.792297,235.979995,174244.0
1664562000,0,2022-09-30 18:20:00,235.960006,236.124603,235.690002,235.919998,165275.0
1664562300,0,2022-09-30 18:25:00,235.940002,236.029998,235.446594,235.740005,162420.0
1643826600,0,2022-02-02 18:30:00,311.290008,311.649993,311.140014,311.390014,172428.0
1643826900,0,2022-02-02 18:35:00,311.410003,311.929992,311.401702,311.929992,197021.0
1643827200,0,2022-02-02 18:40:00,311.896209,312.259002,311.700012,311.967193,174583.0
1643827500,0,2022-02-02 18:45:00,311.970001,312.214996,311.309997,311.325012,211704.0
1643827800,0,2022-02-02 18:50:00,311.325012,311.640014,311.059997,311.524993,187148.0
1643828100,0,2022-02-02 18:55:00,311.559997,311.790008,311.350006,311.690002,146100.0
1643828400,0,2022-02-02 19:00:00,311.679992,312.260009,311.549987,312.100006,175712.0
1643828700,0,2022-02-02 19:05:00,312.100006,312.200012,311.630004,311.889495,204302.0
1643829000,0,2022-02-02 19:10:00,311.899993,312.23999,311.48001,311.635009,225967.0
1643829300,0,2022-02-02 19:15:00,311.670013,312.200012,311.290008,312.059997,230811.0
1643829600,0,2022-02-02 19:20:00,312.059997,312.090087,311.649993,311.78009,165401.0
1643829900,0,2022-02-02 19:25:00,311.769989,312.160003,311.339996,312.059997,215258.0
1643830200,0,2022-02-02 19:30:00,312.040008,312.767608,311.790008,312.670013,330241.0
1643830500,0,2022-02-02 19:35:00,312.679992,312.770996,311.940002,312.200012,266964.0
1643830800,0,2022-02-02 19:40:00,312.23001,312.820007,312.23001,312.595001,283829.0
1643831100,0,2022-02-02 19:45:00,312.619995,313.109985,312.417694,313.089996,327491.0
1643831400,0,2022-02-02 19:50:00,313.10501,313.260009,312.779998,313.040008,296375.0
1643831700,0,2022-02-02 19:55:00,313.049987,313.079986,312.559997,312.702606,261487.0
1643832000,0,2022-02-02 20:00:00,312.649993,313.119995,312.260009,312.859985,394730.0
1643832300,0,2022-02-02 20:05:00,312.839996,312.839996,312.420013,312.670013,254768.0
1643832600,0,2022-02-02 20:10:00,312.709991,313.200012,312.459991,312.829986,323954.0
1643832900,0,2022-02-02 20:15:00,312.829986,313.459991,312.600006,313.329895,360225.0
1643833200,0,2022-02-02 20:20:00,313.320007,313.73001,312.98001,313.140014,344527.0
1643833500,0,2022-02-02 20:25:00,313.130004,313.760009,312.769989,313.260009,469609.0
1643833800,0,2022-02-02 20:30:00,313.269989,313.579986,313.019989,313.559997,287399.0
1643834100,0,2022-02-02 20:35:00,313.549987,313.649993,313.015014,313.309997,319771.0
1643834400,0,2022-02-02 20:40:00,313.320007,313.720001,313.040008,313.380004,358983.0
1643834700,0,2022-02-02 20:45:00,313.369995,313.600006,313.109985,313.5,412224.0
1643835000,0,2022-02-02 20:50:00,313.470001,313.73001,312.570007,313.612487,688635.0
1643835300,0,2022-02-02 20:55:00,313.619995,314.079986,313.130004,313.390014,1453885.0
1643898600,0,2022-02-03 14:30:00,309.859985,310.059997,308.910095,309.410003,2195232.0
1643898900,0,2022-02-03 14:35:00,309.415008,310.73999,308.945007,310.644287,1121814.0
1643899200,0,2022-02-03 14:40:00,310.619995,310.73001,308.880004,309.299987,771329.0
1643899500,0,2022-02-03 14:45:00,309.25,309.369995,308.028991,308.290008,871648.0
1643899800,0,2022-02-03 14:50:00,308.329986,308.709991,307.549987,307.809997,659598.0
1643900100,0,2022-02-03 14:55:00,307.859985,309.079986,307.660003,308.904998,526442.0
1643900400,0,2022-02-03 15:00:00,308.890014,310.070007,308.700012,309.579986,527654.0
1643900700,0,2022-02-03 15:05:00,309.557006,310.279998,308.87799,309.711914,483867.0
1643901000,0,2022-02-03 15:10:00,309.709991,310.839996,309.410003,310.670013,408482.0
1643901300,0,2022-02-03 15:15:00,310.679992,310.970001,309.970001,310.151,491199.0
1643901600,0,2022-02-03 15:20:00,310.160003,311.23001,310.089996,310.429992,355713.0
1643901900,0,2022-02-03 15:25:00,310.429992,310.880004,310.25,310.861785,258241.0
1643902200,0,2022-02-03 15:30:00,310.874298,311.179992,309.73999,310.019989,388491.0
1643902500,0,2022-02-03 15:35:00,310.045013,310.529998,309.600006,310.0,273713.0
1643902800,0,2022-02-03 15:40:00,310.049987,310.345001,309.119995,309.214996,285737.0
1643903100,0,2022-02-03 15:45:00,309.214996,309.375396,308.429992,308.559997,290790.0
1643903400,0,2022-02-03 15:50:00,308.579986,309.084808,308.510009,308.98001,292558.0
1643903700,0,2022-02-03 15:55:00,308.978088,309.260009,308.630004,309.260009,310406.0
1643904000,0,2022-02-03 16:00:00,309.23999,309.440002,308.501007,308.984985,285410.0
1643904300,0,2022-02-03 16:05:00,309.0,309.23001,308.779998,308.850006,242117.0
1643904600,0,2022-02-03 16:10:00,308.829986,309.519989,308.609985,309.350097,286926.0
1643904900,0,2022-02-03 16:15:00,309.36499,309.416198,308.994995,309.255004,179622.0
1643905200,0,2022-02-03 16:20:00,309.23999,309.265014,307.959991,308.070007,376348.0
1643905500,0,2022-02-03 16:25:00,308.040008,308.649993,307.709991,308.179992,399316.0
1643905800,0,2022-02-03 16:30:00,308.170013,308.170013,307.510009,307.679901,259942.0
1643906100,0,2022-02-03 16:35:00,307.649993,308.295013,307.529998,307.940002,274629.0
1643906400,0,2022-02-03 16:40:00,307.929992,308.440002,307.760009,308.350006,247177.0
1643906700,0,2022-02-03 16:45:00,308.339996,308.559997,308.029998,308.23001,194208.0
1643907000,0,2022-02-03 16:50:00,308.220001,308.875,308.100006,308.260009,233817.0
1643907300,0,2022-02-03 16:55:00,308.269989,308.589996,307.649993,307.709991,321327.0
1643907600,0,2022-02-03 17:00:00,307.73001,307.98001,306.48001,306.695007,602530.0
1643907900,0,2022-02-03 17:05:00,306.649993,306.799987,306.220001,306.399993,411075.0
1643908200,0,2022-02-03 17:10:00,306.390014,307.269989,306.260009,307.260009,342788.0
1643908500,0,2022-02-03 17:15:00,307.23001,307.23999,305.920013,306.089996,326883.0
1643908800,0,2022-02-03 17:20:00,306.10501,307.149993,306.089996,306.820007,374713.0
1643909100,0,2022-02-03 17:25:00,306.834991,307.209991,306.679992,307.160003,257902.0
1643909400,0,2022-02-03 17:30:00,307.170501,307.440002,306.700012,306.880004,321511.0
1643909700,0,2022-02-03 17:35:00,306.899993,307.799987,306.845001,307.209991,293350.0
1643910000,0,2022-02-03 17:40:00,307.171386,307.380004,306.519989,306.549987,177213.0
1643910300,0,2022-02-03 17:45:00,306.549987,306.809997,306.180786,306.25,264437.0
1643910600,0,2022-02-03 17:50:00,306.299987,306.760009,306.279998,306.510009,200994.0
1643910900,0,2022-02-03 17:55:00,306.48001,306.640014,306.079986,306.510009,223609.0
1643911200,0,2022-02-03 18:00:00,306.540008,306.540008,306.149993,306.290008,161235.0
1643911500,0,2022-02-03 18:05:00,306.309997,306.689605,306.180114,306.299987,209361.0
1643911800,0,2022-02-03 18:10:00,306.309997,306.48001,306.024597,306.454986,272831.0
1643912100,0,2022-02-03 18:15:00,306.470001,306.649993,305.950012,306.089996,289966.0
1643912400,0,2022-02-03 18:20:00,306.089996,306.73999,306.011291,306.309997,309856.0
1643912700,0,2022-02-03 18:25:00,306.316589,306.369995,305.883392,306.070007,231766.0
1643913000,0,2022-02-03 18:30:00,306.070007,306.529998,305.940002,306.134185,252097.0
1643913300,0,2022-02-03 18:35:00,306.119995,306.179992,305.460998,305.700012,328818.0
1643913600,0,2022-02-03 18:40:00,305.709991,305.940002,305.529998,305.640014,223786.0
1643913900,0,2022-02-03 18:45:00,305.670013,306.100006,305.667999,305.880004,209221.0
1643914200,0,2022-02-03 18:50:00,305.859985,305.880004,305.200012,305.409393,255326.0
1643914500,0,2022-02-03 18:55:00,305.4234,305.716705,305.299987,305.458496,202917.0
1643914800,0,2022-02-03 19:00:00,305.450012,305.850006,305.160003,305.529998,340723.0
1643915100,0,2022-02-03 19:05:00,305.519989,305.790008,305.260009,305.260009,329664.0
1643915400,0,2022-02-03 19:10:00,305.269989,305.399993,304.899993,305.0,390328.0
1643915700,0,2022-02-03 19:15:00,305.0,305.359985,305.0,305.149993,232192.0
1643916000,0,2022-02-03 19:20:00,305.160003,305.320007,304.75,304.790008,352355.0
1643916300,0,2022-02-03 19:25:00,304.799987,304.820007,304.309997,304.679992,431067.0
1643916600,0,2022-02-03 19:30:00,304.695007,304.820007,304.279998,304.510009,347153.0
1643916900,0,2022-02-03 19:35:00,304.529998,304.73999,303.299987,303.570312,586855.0
1643917200,0,2022-02-03 19:40:00,303.573394,303.640014,302.938995,302.98999,585144.0
1643917500,0,2022-02-03 19:45:00,302.988311,303.409698,302.73999,303.269989,643435.0
1643917800,0,2022-02-03 19:50:00,303.279998,303.640014,303.23001,303.549987,394164.0
1643918100,0,2022-02-03 19:55:00,303.529998,303.970001,303.48999,303.670013,383262.0
1643918400,0,2022-02-03 20:00:00,303.660003,304.049987,303.100006,303.579986,441701.0
1643918700,0,2022-02-03 20:05:00,303.570007,304.220001,303.519989,303.749114,370328.0
1643919000,0,2022-02-03 20:10:00,303.769989,304.25,303.540008,304.119995,432885.0
1643919300,0,2022-02-03 20:15:00,304.130004,304.48001,303.98001,304.329986,446952.0
1643919600,0,2022-02-03 20:20:00,304.318298,304.734985,304.029998,304.109985,467930.0
1643919900,0,2022-02-03 20:25:00,304.089996,304.329986,303.619995,304.231597,424070.0
1643920200,0,2022-02-03 20:30:00,304.23999,304.279998,303.029998,303.040008,471424.0
1643920500,0,2022-02-03 20:35:00,303.029998,303.434997,302.519989,302.970001,540091.0
1643920800,0,2022-02-03 20:40:00,302.98001,303.179992,302.600006,302.799987,602029.0
1643921100,0,2022-02-03 20:45:00,302.769989,302.799987,301.845001,301.845001,845780.0
1643921400,0,2022-02-03 20:50:00,301.839996,301.869995,299.959991,300.825012,1616967.0
1643921700,0,2022-02-03 20:55:00,300.820007,302.160003,300.799987,301.23001,2672063.0
1643985000,0,2022-02-04 14:30:00,300.209991,302.260009,300.173187,300.930114,2006466.0
1643985300,0,2022-02-04 14:35:00,300.922607,301.279998,299.970001,300.744995,717758.0
1643985600,0,2022-02-04 14:40:00,300.769989,303.429992,300.679992,302.869995,789491.0
1643985900,0,2022-02-04 14:45:00,302.890014,304.559997,302.799987,303.219909,680169.0
1643986200,0,2022-02-04 14:50:00,303.160003,303.279998,302.010009,302.690002,490475.0
1643986500,0,2022-02-04 14:55:00,302.684997,304.625,302.600006,304.295013,498164.0
1643986800,0,2022-02-04 15:00:00,304.290008,305.350006,304.23999,305.190002,583337.0
1643987100,0,2022-02-04 15:05:00,305.23001,305.709991,304.410003,304.915008,566205.0
1643987400,0,2022-02-04 15:10:00,304.920013,305.450012,304.160003,305.260009,418588.0
1643987700,0,2022-02-04 15:15:00,305.279998,306.429992,305.220001,306.0,595826.0
1643988000,0,2022-02-04 15:20:00,306.0,306.390014,304.549987,304.809997,454215.0
1643988300,0,2022-02-04 15:25:00,304.73999,305.98999,303.579986,303.700012,562688.0
1643988600,0,2022-02-04 15:30:00,303.670013,304.600006,303.488311,303.665008,450620.0
1643988900,0,2022-02-04 15:35:00,303.640014,303.770202,302.920013,303.630004,432682.0
1643989200,0,2022-02-04 15:40:00,303.73999,304.109985,303.246887,303.473907,289489.0
1643989500,0,2022-02-04 15:45:00,303.450012,303.450012,302.540008,303.117401,415745.0
1643989800,0,2022-02-04 15:50:00,303.140014,304.119995,302.640014,304.0,310387.0
1643990100,0,2022-02-04 15:55:00,303.959991,304.299987,303.283386,303.429992,314048.0
1643990400,0,2022-02-04 16:00:00,303.399993,304.239288,303.0,304.140014,293093.0
1643990700,0,2022-02-04 16:05:00,304.109985,304.260009,303.690002,303.820007,240233.0
1643991000,0,2022-02-04 16:10:00,303.790008,303.903106,303.029998,303.099914,526397.0
1643991300,0,2022-02-04 16:15:00,303.109985,304.188995,302.820007,304.079986,290056.0
1643991600,0,2022-02-04 16:20:00,304.040008,304.380004,303.619995,304.269989,258192.0
1643991900,0,2022-02-04 16:25:00,304.290008,305.559997,304.269989,305.11499,344083.0
1643992200,0,2022-02-04 16:30:00,305.260009,305.880004,304.899993,305.589996,311448.0
1643992500,0,2022-02-04 16:35:00,305.609985,305.98001,305.204986,305.619995,328935.0
1643992800,0,2022-02-04 16:40:00,305.611694,305.920013,305.040008,305.309997,320220.0
1643993100,0,2022-02-04 16:45:00,305.320007,305.820007,305.070007,305.260009,340639.0
1643993400,0,2022-02-04 16:50:00,305.279998,305.410003,304.839996,305.299987,271566.0
1643993700,0,2022-02-04 16:55:00,305.345001,306.059997,305.130004,305.149993,331582.0
1643994000,0,2022-02-04 17:00:00,305.220001,305.429992,304.609985,305.371887,263451.0
1643994300,0,2022-02-04 17:05:00,305.390014,305.760009,304.98001,305.640014,255098.0
1643994600,0,2022-02-04 17:10:00,305.630004,306.049987,305.0,305.600006,283793.0
1643994900,0,2022-02-04 17:15:00,305.609985,305.869995,305.290008,305.700012,229391.0
1643995200,0,2022-02-04 17:20:00,305.684997,306.059997,305.350006,305.690002,201901.0
1643995500,0,2022-02-04 17:25:00,305.640014,306.265014,305.475006,305.75,260895.0
1643995800,0,2022-02-04 17:30:00,305.779998,306.23001,305.179992,305.649993,304611.0
1643996100,0,2022-02-04 17:35:00,305.660003,306.36621,305.420013,306.320007,233610.0
1643996400,0,2022-02-04 17:40:00,306.350006,307.0,306.220001,306.720001,283859.0
1643996700,0,2022-02-04 17:45:00,306.709991,306.850006,306.399993,306.829986,180898.0
1643997000,0,2022-02-04 17:50:00,306.820007,306.98001,306.510009,306.549987,176406.0
1643997300,0,2022-02-04 17:55:00,306.589996,306.859893,306.269989,306.410003,214843.0
1643997600,0,2022-02-04 18:00:00,306.415008,307.540008,306.415008,307.309997,428402.0
1643997900,0,2022-02-04 18:05:00,307.329986,307.48001,307.0,307.200012,239491.0
1643998200,0,2022-02-04 18:10:00,307.179992,307.434997,306.940002,307.279907,214765.0
1643998500,0,2022-02-04 18:15:00,307.279998,307.380004,306.950012,307.339996,205943.0
1643998800,0,2022-02-04 18:20:00,307.329986,307.744995,307.179992,307.679992,197446.0
1643999100,0,2022-02-04 18:25:00,307.670013,307.755004,306.869995,307.190002,238360.0
1643999400,0,2022-02-04 18:30:00,307.200012,307.509796,306.880004,307.470794,187154.0
1643999700,0,2022-02-04 18:35:00,307.475006,307.529998,306.959991,307.200012,187228.0
1644000000,0,2022-02-04 18:40:00,307.23999,308.089996,307.200012,308.089996,298892.0
1644000300,0,2022-02-04 18:45:00,308.100006,308.125,307.380004,307.589996,261803.0
1644000600,0,2022-02-04 18:50:00,307.571502,307.959991,307.571502,307.859985,197557.0
1644000900,0,2022-02-04 18:55:00,307.880004,307.908996,307.380004,307.570007,234498.0
1644001200,0,2022-02-04 19:00:00,307.609985,307.75,307.220001,307.23999,270184.0
1644001500,0,2022-02-04 19:05:00,307.25,307.700012,307.040008,307.630004,254340.0
1644001800,0,2022-02-04 19:10:00,307.660003,307.690002,306.709991,307.104095,272928.0
1644002100,0,2022-02-04 19:15:00,307.140014,307.179992,306.309997,306.313385,233685.0
1644002400,0,2022-02-04 19:20:00,306.320007,306.869995,306.279998,306.700012,262786.0
1644002700,0,2022-02-04 19:25:00,306.700988,307.109985,306.609985,306.940002,219999.0
1644003000,0,2022-02-04 19:30:00,306.919006,307.799987,306.790008,307.660003,217902.0
1644003300,0,2022-02-04 19:35:00,307.640014,307.899993,307.309997,307.410003,256058.0
1644003600,0,2022-02-04 19:40:00,307.440002,307.519989,306.73001,306.829986,240003.0
1644003900,0,2022-02-04 19:45:00,306.799987,307.109985,306.179992,307.059997,486217.0
1644004200,0,2022-02-04 19:50:00,307.040008,307.429992,306.809997,307.362396,209139.0
1644004500,0,2022-02-04 19:55:00,307.383209,307.529998,307.190002,307.480102,239900.0
1644004800,0,2022-02-04 20:00:00,307.519989,308.329986,307.510009,308.290008,338696.0
1644005100,0,2022-02-04 20:05:00,308.269989,308.420013,308.019989,308.209991,305116.0
1644005400,0,2022-02-04 20:10:00,308.23001,308.799987,308.119995,308.450012,431206.0
1644005700,0,2022-02-04 20:15:00,308.459991,308.579986,307.510009,307.540008,315511.0
1644006000,0,2022-02-04 20:20:00,307.586608,308.019989,307.545684,307.899993,234698.0
1644006300,0,2022-02-04 20:25:00,307.880004,308.239898,307.589996,307.820007,291687.0
1644006600,0,2022-02-04 20:30:00,307.809997,308.48001,307.809997,308.126586,350315.0
1644006900,0,2022-02-04 20:35:00,308.130004,308.149993,307.799987,307.850006,386253.0
1644007200,0,2022-02-04 20:40:00,307.850006,307.910003,307.109985,307.260009,362554.0
1644007500,0,2022-02-04 20:45:00,307.23999,307.549987,306.616394,307.209991,482087.0
1644007800,0,2022-02-04 20:50:00,307.260009,307.589996,306.25,306.510009,745241.0
1644008100,0,2022-02-04 20:55:00,306.559997,306.609985,305.779998,305.799987,1199832.0
1644244200,0,2022-02-07 14:30:00,306.329986,307.839996,306.269989,306.859985,1468810.0
1644244500,0,2022-02-07 14:35:00,306.969299,307.429992,306.600097,306.940093,429885.0
1644244800,0,2022-02-07 14:40:00,306.940002,307.200012,306.0,306.399993,353218.0
1644245100,0,2022-02-07 14:45:00,306.5,306.660003,305.029998,305.464996,1055433.0
1644245400,0,2022-02-07 14:50:00,305.48999,306.726898,305.48001,306.279998,408775.0
1644245700,0,2022-02-07 14:55:00,306.319885,306.5,305.149993,305.372009,433046.0
1644246000,0,2022-02-07 15:00:00,305.399993,306.0,305.100006,305.346191,308109.0
1644246300,0,2022-02-07 15:05:00,305.399993,306.119995,305.244995,305.959991,324577.0
1644246600,0,2022-02-07 15:10:00,305.940002,306.130004,304.950012,305.089996,344420.0
1644246900,0,2022-02-07 15:15:00,305.149993,305.619995,304.720001,305.119995,290536.0
1644247200,0,2022-02-07 15:20:00,305.140014,305.600006,304.910003,305.315002,229887.0
1644247500,0,2022-02-07 15:25:00,305.320007,306.25,305.100006,305.950012,263530.0
1644247800,0,2022-02-07 15:30:00,305.950012,306.48999,305.560089,306.355285,219017.0
1644248100,0,2022-02-07 15:35:00,306.359985,306.755187,306.170013,306.459991,275868.0
1644248400,0,2022-02-07 15:40:00,306.469909,306.48999,305.299987,305.515014,296524.0
1644248700,0,2022-02-07 15:45:00,305.529998,305.779998,305.049987,305.209991,192212.0
1644249000,0,2022-02-07 15:50:00,305.260009,305.779998,305.089996,305.179992,201429.0
1644249300,0,2022-02-07 15:55:00,305.170013,305.48941,304.948608,305.320007,229014.0
1644249600,0,2022-02-07 16:00:00,305.309997,305.529998,304.720001,305.040008,244050.0
1644249900,0,2022-02-07 16:05:00,305.040008,305.237701,304.0,304.23999,339988.0
1644250200,0,2022-02-07 16:10:00,304.23999,304.779998,304.220001,304.660003,212951.0
1644250500,0,2022-02-07 16:15:00,304.619995,304.739807,304.190002,304.640014,736129.0
1644250800,0,2022-02-07 16:20:00,304.649993,304.829986,304.100006,304.429992,233219.0
1644251100,0,2022-02-07 16:25:00,304.450012,304.859985,304.220001,304.350006,265718.0
1644251400,0,2022-02-07 16:30:00,304.309997,304.410003,303.781005,304.007812,254389.0
1644251700,0,2022-02-07 16:35:00,303.98001,304.029998,302.940002,303.070007,360087.0
1644252000,0,2022-02-07 16:40:00,303.100006,303.170013,302.327514,302.490112,300210.0
1644252300,0,2022-02-07 16:45:00,302.519989,303.029998,302.420013,302.950012,286769.0
1644252600,0,2022-02-07 16:50:00,302.950012,303.070007,302.660003,302.920013,208961.0
1644252900,0,2022-02-07 16:55:00,302.904998,303.279998,302.799987,303.130004,210770.0
1644253200,0,2022-02-07 17:00:00,303.130004,303.429992,302.75,303.309997,278676.0
1644253500,0,2022-02-07 17:05:00,303.320007,303.339996,302.690002,302.760009,184299.0
1644253800,0,2022-02-07 17:10:00,302.734985,303.149993,302.734985,302.850006,203257.0
1644254100,0,2022-02-07 17:15:00,302.829986,303.100006,302.679992,302.839996,199699.0
1644254400,0,2022-02-07 17:20:00,302.809997,303.079986,302.700012,302.880004,193894.0
1644254700,0,2022-02-07 17:25:00,302.910003,303.0,302.380004,302.399993,167971.0
1644255000,0,2022-02-07 17:30:00,302.406402,302.779998,302.067291,302.595397,199115.0
1644255300,0,2022-02-07 17:35:00,302.589996,302.769989,301.820007,302.116912,308627.0
1644255600,0,2022-02-07 17:40:00,302.140014,302.5,301.929992,301.984985,226087.0
1644255900,0,2022-02-07 17:45:00,302.010009,302.260009,301.850006,302.160003,296561.0
1644256200,0,2022-02-07 17:50:00,302.079986,302.5,302.079986,302.179992,158371.0
1644256500,0,2022-02-07 17:55:00,302.179992,302.529998,301.994995,302.079986,161519.0
1644256800,0,2022-02-07 18:00:00,302.054992,302.959991,301.950012,302.619995,226156.0
1644257100,0,2022-02-07 18:05:00,302.595001,303.070007,302.459991,302.950012,175936.0
1644257400,0,2022-02-07 18:10:00,302.950012,303.130004,302.589996,303.070007,253398.0
1644257700,0,2022-02-07 18:15:00,303.070007,303.23001,302.769989,303.019989,187382.0
1644258000,0,2022-02-07 18:20:00,303.040008,303.23999,302.790008,303.070007,193963.0
1644258300,0,2022-02-07 18:25:00,303.089996,303.73999,303.020996,303.497009,235574.0
1644258600,0,2022-02-07 18:30:00,303.510009,303.709991,303.359985,303.48001,150666.0
1644258900,0,2022-02-07 18:35:00,303.483306,303.779998,303.399993,303.670013,141949.0
1644259200,0,2022-02-07 18:40:00,303.679992,303.769989,303.429992,303.48001,148307.0
1644259500,0,2022-02-07 18:45:00,303.48999,303.619995,302.839996,302.938598,196308.0
1644259800,0,2022-02-07 18:50:00,302.940002,303.100006,302.829498,302.942993,189300.0
1644260100,0,2022-02-07 18:55:00,302.929992,303.732513,302.920013,303.505004,171598.0
1644260400,0,2022-02-07 19:00:00,303.519989,303.600006,303.179992,303.279998,165662.0
1644260700,0,2022-02-07 19:05:00,303.293914,303.309997,302.859985,303.130004,132998.0
1644261000,0,2022-02-07 19:10:00,303.109985,303.470001,303.089996,303.130004,155117.0
1644261300,0,2022-02-07 19:15:00,303.100006,303.619995,302.98999,303.329986,158492.0
1644261600,0,2022-02-07 19:20:00,303.299987,303.470001,303.084991,303.346893,141139.0
1644261900,0,2022-02-07 19:25:00,303.329986,304.299987,303.23001,304.266601,219344.0
1644262200,0,2022-02-07 19:30:00,304.309997,304.399993,303.829986,303.969909,204912.0
1644262500,0,2022-02-07 19:35:00,303.957305,304.260009,303.609985,303.799987,195945.0
1644262800,0,2022-02-07 19:40:00,303.818115,304.170013,303.690002,304.029296,164180.0
1644263100,0,2022-02-07 19:45:00,303.98999,304.079986,303.700012,303.760009,175866.0
1644263400,0,2022-02-07 19:50:00,303.73001,303.98999,303.48999,303.920013,171865.0
1644263700,0,2022-02-07 19:55:00,303.920013,304.109985,303.760009,303.809997,166096.0
1644264000,0,2022-02-07 20:00:00,303.790008,304.214996,303.450012,304.109985,212417.0
1644264300,0,2022-02-07 20:05:00,304.109985,304.339904,303.730102,304.23999,202706.0
1644264600,0,2022-02-07 20:10:00,304.209991,304.859985,304.040008,304.85501,253465.0
1644264900,0,2022-02-07 20:15:00,304.869995,304.899993,304.160003,304.179992,204802.0
1644265200,0,2022-02-07 20:20:00,304.170013,304.289886,303.670013,303.829986,236746.0
1644265500,0,2022-02-07 20:25:00,303.859893,304.015014,302.921386,303.103485,285366.0
1644265800,0,2022-02-07 20:30:00,303.140014,303.450012,302.850006,303.084991,241047.0
1644266100,0,2022-02-07 20:35:00,303.079986,303.350006,302.084991,302.149993,311001.0
1644266400,0,2022-02-07 20:40:00,302.140014,302.179992,301.769989,301.799987,429944.0
1644266700,0,2022-02-07 20:45:00,301.809997,302.070007,301.459991,301.545013,513132.0
1644267000,0,2022-02-07 20:50:00,301.570007,302.149993,299.910003,300.140014,1063208.0
1644267300,0,2022-02-07 20:55:00,300.109985,301.23001,299.899993,300.850006,1662210.0
1644330600,0,2022-02-08 14:30:00,301.25,303.140014,300.769989,301.510009,1284740.0
1644330900,0,2022-02-08 14:35:00,301.519989,302.75,301.399993,302.48001,473212.0
1644331200,0,2022-02-08 14:40:00,302.450012,303.119995,301.5,301.75,513732.0
1644331500,0,2022-02-08 14:45:00,301.790008,303.0,300.459991,300.570007,491466.0
1644331800,0,2022-02-08 14:50:00,300.549987,300.820007,300.200012,300.519989,437837.0
1644332100,0,2022-02-08 14:55:00,300.507202,301.208099,300.100006,300.359985,361402.0
1644332400,0,2022-02-08 15:00:00,300.380004,300.73999,299.950012,300.519989,593783.0
1644332700,0,2022-02-08 15:05:00,300.529998,301.258911,300.190002,300.799987,381961.0
1644333000,0,2022-02-08 15:10:00,300.785003,301.516906,300.73001,301.269989,369771.0
1644333300,0,2022-02-08 15:15:00,301.269989,302.399993,301.269989,301.839996,431872.0
1644333600,0,2022-02-08 15:20:00,301.820007,302.019989,301.459991,301.73999,253524.0
1644333900,0,2022-02-08 15:25:00,301.746612,301.899993,300.859985,301.209991,305785.0
1644334200,0,2022-02-08 15:30:00,301.220001,301.350006,300.899993,301.0,206342.0
1644334500,0,2022-02-08 15:35:00,300.950012,301.48001,300.420013,301.190002,393560.0
1644334800,0,2022-02-08 15:40:00,301.179992,301.890014,301.040008,301.829986,286416.0
1644335100,0,2022-02-08 15:45:00,301.779998,303.079986,301.769989,302.642913,373483.0
1644335400,0,2022-02-08 15:50:00,302.649993,302.952606,302.390014,302.880004,211244.0
1644335700,0,2022-02-08 15:55:00,302.579986,302.709991,302.309997,302.339996,329801.0
1644336000,0,2022-02-08 16:00:00,302.320007,303.450012,302.279998,303.380004,397075.0
1644336300,0,2022-02-08 16:05:00,303.399993,303.769989,303.059997,303.540313,334668.0
1644336600,0,2022-02-08 16:10:00,303.519989,304.079986,303.290008,304.040008,258774.0
1644336900,0,2022-02-08 16:15:00,304.029998,304.820007,303.98999,304.269897,483268.0
1644337200,0,2022-02-08 16:20:00,304.279998,304.299987,303.799987,304.179992,185758.0
1644337500,0,2022-02-08 16:25:00,304.170013,304.375,303.73001,304.209991,236160.0
1644337800,0,2022-02-08 16:30:00,304.23001,304.98999,304.140014,304.709991,389109.0
1644338100,0,2022-02-08 16:35:00,304.73001,305.089996,304.401,304.852691,317916.0
1644338400,0,2022-02-08 16:40:00,304.820007,305.124206,304.665008,304.869995,251177.0
1644338700,0,2022-02-08 16:45:00,304.859985,304.929992,304.23999,304.260009,285300.0
1644339000,0,2022-02-08 16:50:00,304.279998,304.75,304.140014,304.48001,214888.0
1644339300,0,2022-02-08 16:55:00,304.48001,304.640014,304.170013,304.394989,149283.0
1644339600,0,2022-02-08 17:00:00,304.399993,304.700012,304.050109,304.065307,191792.0
1644339900,0,2022-02-08 17:05:00,304.079986,304.23999,303.640014,303.790008,207973.0
1644340200,0,2022-02-08 17:10:00,303.829986,304.23999,303.820007,303.928192,200347.0
1644340500,0,2022-02-08 17:15:00,303.910003,304.519989,303.760009,304.440002,238814.0
1644340800,0,2022-02-08 17:20:00,304.429992,304.618988,304.190002,304.25,145227.0
1644341100,0,2022-02-08 17:25:00,304.260009,304.558593,304.160003,304.450012,174054.0
1644341400,0,2022-02-08 17:30:00,304.454986,304.880004,304.429992,304.799987,196797.0
1644341700,0,2022-02-08 17:35:00,304.779998,305.529998,304.765502,305.440093,236000.0
1644342000,0,2022-02-08 17:40:00,305.440002,305.529998,305.019989,305.140014,211758.0
1644342300,0,2022-02-08 17:45:00,305.144989,305.350006,304.860107,304.890014,141888.0
1644342600,0,2022-02-08 17:50:00,304.882904,305.070007,304.820007,304.869995,105673.0
1644342900,0,2022-02-08 17:55:00,304.880004,304.880004,304.559997,304.630004,150690.0
1644343200,0,2022-02-08 18:00:00,304.619995,304.619995,304.23999,304.329986,199681.0
1644343500,0,2022-02-08 18:05:00,304.368011,304.399993,303.994995,304.059997,156828.0
1644343800,0,2022-02-08 18:10:00,304.059997,304.369995,303.869995,304.304687,148378.0
1644344100,0,2022-02-08 18:15:00,304.299987,304.299987,303.369995,303.809997,286550.0
1644344400,0,2022-02-08 18:20:00,303.829986,304.029998,303.710113,303.929992,139666.0
1644344700,0,2022-02-08 18:25:00,303.929992,304.016296,303.693206,303.950012,206226.0
1644345000,0,2022-02-08 18:30:00,303.970001,304.399993,303.929992,304.140014,198024.0
1644345300,0,2022-02-08 18:35:00,304.160003,304.339996,303.73001,303.920013,206322.0
1644345600,0,2022-02-08 18:40:00,303.950012,304.170013,303.674987,303.884887,146413.0
1644345900,0,2022-02-08 18:45:00,303.929992,304.260009,303.709991,304.23001,177672.0
1644346200,0,2022-02-08 18:50:00,304.220001,304.220001,303.660003,303.899597,182598.0
1644346500,0,2022-02-08 18:55:00,303.899993,304.73999,303.899902,304.700012,270954.0
1644346800,0,2022-02-08 19:00:00,304.799987,304.880004,304.429992,304.869995,153716.0
1644347100,0,2022-02-08 19:05:00,304.864593,305.070007,304.75,304.785003,177107.0
1644347400,0,2022-02-08 19:10:00,304.760009,304.779998,304.549987,304.667297,119458.0
1644347700,0,2022-02-08 19:15:00,304.679992,304.720001,304.23001,304.380004,137024.0
1644348000,0,2022-02-08 19:20:00,304.369995,304.390014,303.640014,303.880004,251767.0
1644348300,0,2022-02-08 19:25:00,303.869995,303.910003,303.519989,303.595001,219429.0
1644348600,0,2022-02-08 19:30:00,303.608001,304.019989,303.540008,303.970001,205704.0
1644348900,0,2022-02-08 19:35:00,303.96051,304.059997,303.140014,303.23001,297901.0
1644349200,0,2022-02-08 19:40:00,303.23999,303.630004,303.23001,303.570007,209668.0
1644349500,0,2022-02-08 19:45:00,303.549987,303.75,303.269989,303.654998,178055.0
1644349800,0,2022-02-08 19:50:00,303.649993,303.950012,303.484985,303.718811,176147.0
1644350100,0,2022-02-08 19:55:00,303.73999,303.769989,303.325012,303.470001,179066.0
1644350400,0,2022-02-08 20:00:00,303.420013,303.609985,302.800415,303.420013,240246.0
1644350700,0,2022-02-08 20:05:00,303.410003,303.809997,303.144989,303.75,198855.0
1644351000,0,2022-02-08 20:10:00,303.769989,304.859985,303.709991,304.760009,271681.0
1644351300,0,2022-02-08 20:15:00,304.769989,305.054992,304.390014,304.570007,287567.0
1644351600,0,2022-02-08 20:20:00,304.589996,304.790008,304.220001,304.320007,324103.0
1644351900,0,2022-02-08 20:25:00,304.320007,304.373809,303.649993,303.929992,297787.0
1644352200,0,2022-02-08 20:30:00,303.970001,304.700012,303.850006,304.450012,343616.0
1644352500,0,2022-02-08 20:35:00,304.450012,304.450012,303.720001,303.995605,324884.0
1644352800,0,2022-02-08 20:40:00,304.019989,304.630004,303.98001,304.079986,484168.0
1644353100,0,2022-02-08 20:45:00,304.049987,304.549987,303.670013,304.339996,405959.0
1644353400,0,2022-02-08 20:50:00,304.334991,305.279998,303.559997,305.109893,891544.0
1644353700,0,2022-02-08 20:55:00,305.079986,305.561004,304.320007,304.540008,1271436.0
1644417000,0,2022-02-09 14:30:00,309.86499,310.309997,308.720001,309.845794,1975359.0
1644417300,0,2022-02-09 14:35:00,309.84729,311.929992,309.390014,311.470092,1226260.0
1644417600,0,2022-02-09 14:40:00,311.510009,311.519989,310.5,310.686798,763137.0
1644417900,0,2022-02-09 14:45:00,310.679992,311.0,309.48999,309.798797,543725.0
1644418200,0,2022-02-09 14:50:00,309.790008,310.0,309.149993,309.529998,438924.0
1644418500,0,2022-02-09 14:55:00,309.589996,309.790008,309.040008,309.274993,405949.0
1644418800,0,2022-02-09 15:00:00,309.350006,309.899993,309.160003,309.529998,327829.0
1644419100,0,2022-02-09 15:05:00,309.5,309.589996,308.86499,309.369995,365868.0
1644419400,0,2022-02-09 15:10:00,309.450012,309.589996,308.25,308.700012,383272.0
1644419700,0,2022-02-09 15:15:00,308.700012,309.049987,307.390014,307.430206,505404.0
1644420000,0,2022-02-09 15:20:00,307.459991,308.179992,307.459991,307.720001,418580.0
1644420300,0,2022-02-09 15:25:00,307.700012,308.579986,307.649993,307.950012,450205.0
1644420600,0,2022-02-09 15:30:00,307.954986,308.799987,307.769989,308.589996,353347.0
1644420900,0,2022-02-09 15:35:00,308.609985,309.049987,308.429992,308.589996,369343.0
1644421200,0,2022-02-09 15:40:00,308.570007,308.970001,308.350006,308.36499,279707.0
1644421500,0,2022-02-09 15:45:00,308.339996,308.75,308.179992,308.339996,293492.0
1644421800,0,2022-02-09 15:50:00,308.339996,308.549987,307.629608,307.742614,273173.0
1644422100,0,2022-02-09 15:55:00,307.75,308.649993,307.691497,308.649993,311498.0
1644422400,0,2022-02-09 16:00:00,308.654998,309.040008,308.510009,309.029998,298335.0
1644422700,0,2022-02-09 16:05:00,309.029998,309.070007,308.084991,308.209991,291715.0
1644423000,0,2022-02-09 16:10:00,308.179992,308.399993,307.559997,307.876312,348729.0
1644423300,0,2022-02-09 16:15:00,307.890014,308.309997,307.790008,308.140014,218925.0
1644423600,0,2022-02-09 16:20:00,308.109985,308.450012,307.82199,308.290008,175697.0
1644423900,0,2022-02-09 16:25:00,308.309997,308.640014,308.160003,308.350006,265101.0
1644424200,0,2022-02-09 16:30:00,308.320007,308.880004,308.23001,308.799987,489563.0
1644424500,0,2022-02-09 16:35:00,308.799987,309.04309,308.48001,308.619995,316823.0
1644424800,0,2022-02-09 16:40:00,308.640014,308.890014,308.339996,308.429992,296945.0
1644425100,0,2022-02-09 16:45:00,308.429992,308.640014,308.325012,308.416992,219984.0
1644425400,0,2022-02-09 16:50:00,308.399993,308.670013,307.75,307.809997,311817.0
1644425700,0,2022-02-09 16:55:00,307.799987,307.98999,307.470001,307.890014,346524.0
1644426000,0,2022-02-09 17:00:00,307.890014,308.265014,307.679992,308.149993,216500.0
1644426300,0,2022-02-09 17:05:00,308.175506,308.175506,307.779998,308.109985,279000.0
1644426600,0,2022-02-09 17:10:00,308.119995,308.48999,307.970001,308.459991,218633.0
1644426900,0,2022-02-09 17:15:00,308.429992,308.460113,308.160003,308.359985,152859.0
1644427200,0,2022-02-09 17:20:00,308.35501,308.75,308.23001,308.619995,168205.0
1644427500,0,2022-02-09 17:25:00,308.649993,308.834014,308.5,308.670013,164899.0
1644427800,0,2022-02-09 17:30:00,308.670013,308.880004,308.180114,308.359893,190076.0
1644428100,0,2022-02-09 17:35:00,308.350006,308.940002,308.299987,308.869995,176607.0
1644428400,0,2022-02-09 17:40:00,308.850006,308.970001,308.641387,308.769989,153845.0
1644428700,0,2022-02-09 17:45:00,308.790008,308.809997,308.609985,308.778808,111959.0
1644429000,0,2022-02-09 17:50:00,308.779998,308.820007,308.529998,308.640014,132771.0
1644429300,0,2022-02-09 17:55:00,308.670013,308.954986,308.630004,308.920013,185584.0
1644429600,0,2022-02-09 18:00:00,308.929992,308.940002,308.619995,308.644989,187380.0
1644429900,0,2022-02-09 18:05:00,308.670013,308.920013,308.559997,308.890014,174751.0
1644430200,0,2022-02-09 18:10:00,308.89389,309.029998,308.5,308.579986,201309.0
1644430500,0,2022-02-09 18:15:00,308.579986,308.809997,308.520996,308.640014,123320.0
1644430800,0,2022-02-09 18:20:00,308.630401,308.804992,308.5,308.640014,124319.0
1644431100,0,2022-02-09 18:25:00,308.649993,308.934997,308.649993,308.690002,173508.0
1644431400,0,2022-02-09 18:30:00,308.700012,308.850006,308.579986,308.679992,139153.0
1644431700,0,2022-02-09 18:35:00,308.660797,308.660797,308.234985,308.25,166792.0
1644432000,0,2022-02-09 18:40:00,308.23999,308.670013,308.190002,308.609985,144749.0
1644432300,0,2022-02-09 18:45:00,308.619995,308.760009,308.48999,308.540985,137933.0
1644432600,0,2022-02-09 18:50:00,308.540008,308.633697,308.330108,308.420013,122732.0
1644432900,0,2022-02-09 18:55:00,308.429504,308.640014,308.339996,308.593994,194021.0
1644433200,0,2022-02-09 19:00:00,308.609985,309.339904,308.579986,309.252593,340750.0
1644433500,0,2022-02-09 19:05:00,309.279998,309.519989,309.130004,309.48001,209636.0
1644433800,0,2022-02-09 19:10:00,309.470001,309.859985,309.33081,309.709991,266936.0
1644434100,0,2022-02-09 19:15:00,309.679992,309.820007,309.5,309.630004,177516.0
1644434400,0,2022-02-09 19:20:00,309.615386,309.709991,309.524993,309.640014,146222.0
1644434700,0,2022-02-09 19:25:00,309.644989,309.859985,309.600708,309.790008,164694.0
1644435000,0,2022-02-09 19:30:00,309.799987,309.839996,309.549987,309.75,187804.0
1644435300,0,2022-02-09 19:35:00,309.73001,309.98999,309.679992,309.890014,164829.0
1644435600,0,2022-02-09 19:40:00,309.890014,310.149993,309.600006,310.019989,280524.0
1644435900,0,2022-02-09 19:45:00,310.029998,310.184997,309.593109,309.630004,293963.0
1644436200,0,2022-02-09 19:50:00,309.630096,309.920013,309.399993,309.829986,206060.0
1644436500,0,2022-02-09 19:55:00,309.829986,309.899993,309.410003,309.46109,212810.0
1644436800,0,2022-02-09 20:00:00,309.459808,309.459991,308.910003,309.23999,422147.0
1644437100,0,2022-02-09 20:05:00,309.260009,309.279998,308.760009,308.994995,378175.0
1644437400,0,2022-02-09 20:10:00,309.010009,309.359985,308.920013,308.98999,247481.0
1644437700,0,2022-02-09 20:15:00,308.98999,309.109985,308.533691,308.964996,315578.0
1644438000,0,2022-02-09 20:20:00,308.950012,309.429992,308.910003,309.339996,265364.0
1644438300,0,2022-02-09 20:25:00,309.339996,310.059997,309.149993,310.019989,320950.0
1644438600,0,2022-02-09 20:30:00,310.010009,310.549987,309.920013,310.549987,499965.0
1644438900,0,2022-02-09 20:35:00,310.549987,310.790008,310.350006,310.380004,404459.0
1644439200,0,2022-02-09 20:40:00,310.359985,310.359985,309.450012,309.970001,602727.0
1644439500,0,2022-02-09 20:45:00,309.950012,310.733398,309.850006,310.649993,458012.0
1644439800,0,2022-02-09 20:50:00,310.649993,311.23999,310.269989,310.779998,1003729.0
1644440100,0,2022-02-09 20:55:00,310.799987,311.260009,310.48001,311.209991,1334720.0
1644503400,0,2022-02-10 14:30:00,304.040008,305.279998,303.329986,304.109985,2040399.0
1644503700,0,2022-02-10 14:35:00,304.100006,304.399993,303.420013,304.179992,1042359.0
1644504000,0,2022-02-10 14:40:00,304.179992,305.160003,303.878112,304.630004,1025029.0
1644504300,0,2022-02-10 14:45:00,304.640014,305.600006,304.640014,305.320007,664886.0
1644504600,0,2022-02-10 14:50:00,305.390014,307.75,305.281311,307.585784,759957.0
1644504900,0,2022-02-10 14:55:00,307.559997,307.73001,307.23999,307.350006,465533.0
1644505200,0,2022-02-10 15:00:00,307.450012,308.785003,306.950012,308.589996,760318.0
1644505500,0,2022-02-10 15:05:00,308.579986,309.022094,307.959991,309.010009,526590.0
1644505800,0,2022-02-10 15:10:00,309.029998,309.119995,307.609985,307.679992,538649.0
1644506100,0,2022-02-10 15:15:00,307.670013,307.809997,306.799987,306.940002,583299.0
1644506400,0,2022-02-10 15:20:00,306.929992,307.279998,306.600006,306.839996,500422.0
1644506700,0,2022-02-10 15:25:00,306.839996,306.910003,306.200012,306.411102,575141.0
1644507000,0,2022-02-10 15:30:00,306.404998,306.625885,305.829986,306.070007,777851.0
1644507300,0,2022-02-10 15:35:00,306.089996,307.579986,305.929992,307.570007,500642.0
1644507600,0,2022-02-10 15:40:00,307.559997,308.275207,307.309997,307.940002,560107.0
1644507900,0,2022-02-10 15:45:00,307.920013,308.609985,307.540008,308.519989,381222.0
1644508200,0,2022-02-10 15:50:00,308.559997,308.570007,306.75,306.910003,640979.0
1644508500,0,2022-02-10 15:55:00,306.899993,307.109985,306.0,306.209991,558451.0
1644508800,0,2022-02-10 16:00:00,306.220001,306.329986,305.320007,306.125,533803.0
1644509100,0,2022-02-10 16:05:00,306.109985,306.649993,305.73001,305.910003,388268.0
1644509400,0,2022-02-10 16:10:00,305.920013,305.929992,304.690002,304.799987,664382.0
1644509700,0,2022-02-10 16:15:00,304.790008,305.399993,304.519989,304.929992,496056.0
1644510000,0,2022-02-10 16:20:00,304.992004,305.23999,304.320007,305.23999,480784.0
1644510300,0,2022-02-10 16:25:00,305.23001,305.420013,304.839996,305.279998,373699.0
1644510600,0,2022-02-10 16:30:00,305.23999,305.329986,304.160003,304.320007,432011.0
1644510900,0,2022-02-10 16:35:00,304.350006,304.755004,304.140014,304.279998,399901.0
1644511200,0,2022-02-10 16:40:00,304.279998,305.140014,304.053588,305.140014,393777.0
1644511500,0,2022-02-10 16:45:00,305.130004,305.679992,304.929992,305.464996,292672.0
1644511800,0,2022-02-10 16:50:00,305.450012,305.625,305.119995,305.380004,287843.0
1644512100,0,2022-02-10 16:55:00,305.389892,305.970001,305.380004,305.845001,313763.0
1644512400,0,2022-02-10 17:00:00,305.860992,305.934997,305.320098,305.619995,248978.0
1644512700,0,2022-02-10 17:05:00,305.630004,305.75,305.385009,305.540008,315861.0
1644513000,0,2022-02-10 17:10:00,305.510009,305.899993,305.459991,305.850006,202635.0
1644513300,0,2022-02-10 17:15:00,305.839996,306.450012,305.549987,306.260009,211668.0
1644513600,0,2022-02-10 17:20:00,306.290008,306.799987,306.279998,306.674987,199062.0
1644513900,0,2022-02-10 17:25:00,306.684997,306.769989,306.519989,306.679992,151487.0
1644514200,0,2022-02-10 17:30:00,306.690002,307.049987,306.190002,306.350006,257824.0
1644514500,0,2022-02-10 17:35:00,306.355987,306.549987,306.23999,306.396209,263816.0
1644514800,0,2022-02-10 17:40:00,306.390014,306.640014,306.190002,306.420013,280402.0
1644515100,0,2022-02-10 17:45:00,306.510009,306.609985,303.029998,304.23999,922206.0
1644515400,0,2022-02-10 17:50:00,304.255004,304.649993,303.5,304.429992,504842.0
1644515700,0,2022-02-10 17:55:00,304.399993,304.850006,304.100006,304.309997,320508.0
1644516000,0,2022-02-10 18:00:00,304.290008,304.744995,303.779998,304.540008,370475.0
1644516300,0,2022-02-10 18:05:00,304.549987,304.799987,304.200012,304.413604,256424.0
1644516600,0,2022-02-10 18:10:00,304.48001,304.619995,303.940002,304.23999,289365.0
1644516900,0,2022-02-10 18:15:00,304.269989,304.269989,303.010009,303.200012,434285.0
1644517200,0,2022-02-10 18:20:00,303.220001,303.399993,302.809997,303.329986,452208.0
1644517500,0,2022-02-10 18:25:00,303.316009,303.359985,302.459991,302.559997,408803.0
1644517800,0,2022-02-10 18:30:00,302.559997,302.890014,302.209991,302.309997,352752.0
1644518100,0,2022-02-10 18:35:00,302.322204,302.559997,301.5,302.5,599308.0
1644518400,0,2022-02-10 18:40:00,302.510009,302.920013,302.420013,302.619995,314400.0
1644518700,0,2022-02-10 18:45:00,302.635711,302.922912,302.36679,302.630004,303326.0
1644519000,0,2022-02-10 18:50:00,302.609985,302.779998,301.98999,302.130004,278591.0
1644519300,0,2022-02-10 18:55:00,302.149993,303.179992,301.859985,303.149993,332254.0
1644519600,0,2022-02-10 19:00:00,303.130004,303.380004,302.619995,302.714996,307136.0
1644519900,0,2022-02-10 19:05:00,302.779998,302.839996,302.190002,302.71701,273029.0
1644520200,0,2022-02-10 19:10:00,302.75,302.790008,302.010009,302.160003,258393.0
1644520500,0,2022-02-10 19:15:00,302.160003,302.260009,301.570007,301.819885,414153.0
1644520800,0,2022-02-10 19:20:00,301.850006,302.48001,301.649993,302.450012,386043.0
1644521100,0,2022-02-10 19:25:00,302.450012,302.789611,302.269989,302.479888,316759.0
1644521400,0,2022-02-10 19:30:00,302.48001,302.850006,302.440002,302.779998,263360.0
1644521700,0,2022-02-10 19:35:00,302.820007,303.540008,302.641204,302.98999,309771.0
1644522000,0,2022-02-10 19:40:00,303.0,303.320007,302.429992,302.559997,252841.0
1644522300,0,2022-02-10 19:45:00,302.600006,302.899993,302.040008,302.174987,270493.0
1644522600,0,2022-02-10 19:50:00,302.200012,302.769989,301.880004,302.059997,278216.0
1644522900,0,2022-02-10 19:55:00,302.089996,302.529998,301.845001,302.23999,253755.0
1644523200,0,2022-02-10 20:00:00,302.23999,302.359985,301.549987,302.220001,335553.0
1644523500,0,2022-02-10 20:05:00,302.23001,302.850006,302.045013,302.709991,331171.0
1644523800,0,2022-02-10 20:10:00,302.73999,303.029998,302.5,302.799987,324370.0
1644524100,0,2022-02-10 20:15:00,302.809997,303.290008,302.559997,302.899993,339490.0
1644524400,0,2022-02-10 20:20:00,302.890014,303.019989,302.149993,302.679992,309128.0
1644524700,0,2022-02-10 20:25:00,302.690002,302.75,302.040008,302.079986,332508.0
1644525000,0,2022-02-10 20:30:00,302.059997,302.059997,300.810089,300.880004,758375.0
1644525300,0,2022-02-10 20:35:00,300.880004,301.519989,300.73001,301.309997,645616.0
1644525600,0,2022-02-10 20:40:00,301.329986,301.660003,300.915893,301.200012,467072.0
1644525900,0,2022-02-10 20:45:00,301.200012,301.350006,300.700012,301.140014,589414.0
1644526200,0,2022-02-10 20:50:00,301.144989,302.25,300.799987,301.850006,1065776.0
1644526500,0,2022-02-10 20:55:00,301.839996,303.179992,301.839996,302.390014,1445316.0
1644589800,0,2022-02-11 14:30:00,303.4375,304.179992,302.959991,302.970001,1573772.0
1644590100,0,2022-02-11 14:35:00,303.040008,303.059997,301.649993,302.144989,632401.0
1644590400,0,2022-02-11 14:40:00,302.149993,302.950012,301.519989,302.38681,523595.0
1644590700,0,2022-02-11 14:45:00,302.380004,304.290008,302.380004,303.709991,514116.0
1644591000,0,2022-02-11 14:50:00,303.700012,303.959899,302.640014,302.73999,391359.0
1644591300,0,2022-02-11 14:55:00,302.720001,303.100006,300.98001,301.475402,547506.0
1644591600,0,2022-02-11 15:00:00,301.459991,302.48001,301.410003,302.089996,438209.0
1644591900,0,2022-02-11 15:05:00,302.170013,302.98001,301.720001,301.929992,370196.0
1644592200,0,2022-02-11 15:10:00,301.98999,302.190002,300.089996,300.290008,634916.0
1644592500,0,2022-02-11 15:15:00,300.279998,300.470001,299.019989,299.450012,1024360.0
1644592800,0,2022-02-11 15:20:00,299.459991,300.48001,299.059997,300.279998,634849.0
1644593100,0,2022-02-11 15:25:00,300.269897,300.832702,299.779998,300.429992,399078.0
1644593400,0,2022-02-11 15:30:00,300.454986,301.140014,300.269989,300.540008,357272.0
1644593700,0,2022-02-11 15:35:00,300.519989,301.25,299.950012,301.079986,347819.0
1644594000,0,2022-02-11 15:40:00,301.054992,301.339996,300.829986,300.964996,239145.0
1644594300,0,2022-02-11 15:45:00,300.959991,301.299987,300.579986,300.760009,319400.0
1644594600,0,2022-02-11 15:50:00,300.73999,301.040008,300.179992,300.459991,318678.0
1644594900,0,2022-02-11 15:55:00,300.434997,300.679992,299.950988,300.170013,310871.0
1644595200,0,2022-02-11 16:00:00,300.184997,301.324096,300.013702,301.23001,321434.0
1644595500,0,2022-02-11 16:05:00,301.209991,301.234191,299.799987,299.850006,272344.0
1644595800,0,2022-02-11 16:10:00,299.873107,300.11499,299.540008,299.695007,367725.0
1644596100,0,2022-02-11 16:15:00,299.709991,300.170013,299.209991,299.929992,389812.0
1644596400,0,2022-02-11 16:20:00,299.950012,300.220001,299.48999,299.899993,317588.0
1644596700,0,2022-02-11 16:25:00,299.913604,300.079986,299.300994,299.820007,290788.0
1644597000,0,2022-02-11 16:30:00,299.760009,300.380004,299.609985,299.75,347458.0
1644597300,0,2022-02-11 16:35:00,299.760009,299.839996,299.23999,299.577606,284578.0
1644597600,0,2022-02-11 16:40:00,299.570007,299.880004,299.290008,299.779998,243012.0
1644597900,0,2022-02-11 16:45:00,299.790008,300.385009,299.48999,300.220001,265163.0
1644598200,0,2022-02-11 16:50:00,300.209991,300.5,299.959991,300.149993,262343.0
1644598500,0,2022-02-11 16:55:00,300.119995,300.910003,300.119995,300.399993,252529.0
1644598800,0,2022-02-11 17:00:00,300.390014,300.769989,300.029998,300.709991,185027.0
1644599100,0,2022-02-11 17:05:00,300.700012,300.829986,300.339996,300.609985,178924.0
1644599400,0,2022-02-11 17:10:00,300.600006,301.279998,300.559997,300.869995,270340.0
1644599700,0,2022-02-11 17:15:00,300.886505,301.100006,300.160003,300.440002,211667.0
1644600000,0,2022-02-11 17:20:00,300.450012,300.48001,300.049987,300.200012,165842.0
1644600300,0,2022-02-11 17:25:00,300.170013,300.790008,300.070007,300.570007,162305.0
1644600600,0,2022-02-11 17:30:00,300.559997,301.070007,300.410003,300.769989,170557.0
1644600900,0,2022-02-11 17:35:00,300.769989,300.940002,300.510009,300.73001,181120.0
1644601200,0,2022-02-11 17:40:00,300.73999,300.890014,300.179992,300.329986,217563.0
1644601500,0,2022-02-11 17:45:00,300.339996,300.519989,299.98001,300.220001,256134.0
1644601800,0,2022-02-11 17:50:00,300.243011,300.279998,299.309997,299.434997,325076.0
1644602100,0,2022-02-11 17:55:00,299.440002,299.649993,299.254791,299.454986,248392.0
1644602400,0,2022-02-11 18:00:00,299.459991,299.820007,299.399993,299.700012,193629.0
1644602700,0,2022-02-11 18:05:00,299.709991,300.36499,299.529998,300.25,277021.0
1644603000,0,2022-02-11 18:10:00,300.23999,300.25299,299.734893,299.929992,160942.0
1644603300,0,2022-02-11 18:15:00,299.963989,300.200012,299.570007,300.200012,188175.0
1644603600,0,2022-02-11 18:20:00,300.160003,300.282501,299.799987,299.929992,143257.0
1644603900,0,2022-02-11 18:25:00,299.940002,300.010009,299.130004,299.179992,317844.0
1644604200,0,2022-02-11 18:30:00,299.179992,299.179992,297.760009,297.954986,660133.0
1644604500,0,2022-02-11 18:35:00,297.940002,298.220001,297.089996,297.125,551548.0
1644604800,0,2022-02-11 18:40:00,297.149993,297.809997,296.619995,297.040008,567772.0
1644605100,0,2022-02-11 18:45:00,296.959991,296.959991,295.160003,296.399993,968537.0
1644605400,0,2022-02-11 18:50:00,296.5,297.25,295.850006,297.119995,419337.0
1644605700,0,2022-02-11 18:55:00,297.179992,297.179992,295.98001,296.0401,373384.0
1644606000,0,2022-02-11 19:00:00,296.019989,296.609985,295.059997,296.309997,640230.0
1644606300,0,2022-02-11 19:05:00,296.299987,297.070007,295.540008,296.269989,482788.0
1644606600,0,2022-02-11 19:10:00,296.329986,296.910003,295.700012,296.910003,471513.0
1644606900,0,2022-02-11 19:15:00,296.910003,298.299987,296.589996,297.720001,606383.0
1644607200,0,2022-02-11 19:20:00,297.700012,297.929992,296.959991,296.98001,327118.0
1644607500,0,2022-02-11 19:25:00,296.970001,297.170013,296.059997,296.410003,335274.0
1644607800,0,2022-02-11 19:30:00,296.450012,297.779998,296.110107,297.380004,402293.0
1644608100,0,2022-02-11 19:35:00,297.36499,297.369995,296.670013,296.950012,858386.0
1644608400,0,2022-02-11 19:40:00,297.019989,297.140014,296.109985,296.179992,333146.0
1644608700,0,2022-02-11 19:45:00,296.200012,296.399902,295.309997,295.869995,441388.0
1644609000,0,2022-02-11 19:50:00,295.845001,296.029998,295.089996,295.590087,322130.0
1644609300,0,2022-02-11 19:55:00,295.649993,296.23001,295.649993,296.179992,362933.0
1644609600,0,2022-02-11 20:00:00,296.179992,297.619995,296.100006,297.300292,454986.0
1644609900,0,2022-02-11 20:05:00,297.269989,297.387512,296.420013,296.609985,383279.0
1644610200,0,2022-02-11 20:10:00,296.670013,296.920013,296.140014,296.350006,292604.0
1644610500,0,2022-02-11 20:15:00,296.329986,297.162109,295.549987,295.635009,505216.0
1644610800,0,2022-02-11 20:20:00,295.660003,296.0,295.320007,295.674987,428551.0
1644611100,0,2022-02-11 20:25:00,295.670013,296.48999,295.5,295.950012,435641.0
1644611400,0,2022-02-11 20:30:00,295.950012,296.076599,295.0,295.795013,547119.0
1644611700,0,2022-02-11 20:35:00,295.799987,295.820007,294.869995,295.010009,535803.0
1644612000,0,2022-02-11 20:40:00,295.040008,295.760009,294.220001,295.459991,628793.0
1644612300,0,2022-02-11 20:45:00,295.459991,296.809997,295.299987,296.700012,714934.0
1644612600,0,2022-02-11 20:50:00,296.709991,296.890014,294.869995,295.320007,842652.0
1644612900,0,2022-02-11 20:55:00,295.320007,296.559997,294.910003,294.954986,1721867.0
1644849000,0,2022-02-14 14:30:00,293.769989,295.100006,292.799987,293.600006,4858066.0
1644849300,0,2022-02-14 14:35:00,293.579986,294.700012,293.420104,293.570007,530532.0
1644849600,0,2022-02-14 14:40:00,293.609985,294.680786,293.190002,293.369995,567273.0
1644849900,0,2022-02-14 14:45:00,293.320007,295.299987,292.549987,295.209991,681462.0
1644850200,0,2022-02-14 14:50:00,295.190002,295.880004,295.109985,295.149993,602800.0
1644850500,0,2022-02-14 14:55:00,295.154998,295.179992,294.220001,294.567504,385325.0
1644850800,0,2022-02-14 15:00:00,294.600006,294.719909,292.899993,293.119995,495142.0
1644851100,0,2022-02-14 15:05:00,293.220001,293.380004,292.601013,292.859985,550094.0
1644851400,0,2022-02-14 15:10:00,292.839996,294.0,292.779998,293.804992,599274.0
1644851700,0,2022-02-14 15:15:00,293.795013,294.070007,292.589996,293.329986,499688.0
1644852000,0,2022-02-14 15:20:00,293.260009,293.850006,292.540008,293.570007,449731.0
1644852300,0,2022-02-14 15:25:00,293.579986,293.890014,292.769989,293.299987,362604.0
1644852600,0,2022-02-14 15:30:00,293.329986,293.769989,292.410003,292.760009,418981.0
1644852900,0,2022-02-14 15:35:00,292.73001,293.029998,292.040008,292.700012,420233.0
1644853200,0,2022-02-14 15:40:00,292.709991,293.630004,292.5,293.325012,322012.0
1644853500,0,2022-02-14 15:45:00,293.269989,295.119995,293.190002,294.790008,487374.0
1644853800,0,2022-02-14 15:50:00,294.769989,294.970001,293.820007,294.410003,325419.0
1644854100,0,2022-02-14 15:55:00,294.380004,294.609985,293.720001,293.924987,284002.0
1644854400,0,2022-02-14 16:00:00,293.929992,295.160003,293.760009,294.920013,286509.0
1644854700,0,2022-02-14 16:05:00,294.899993,294.940002,294.140014,294.475006,278327.0
1644855000,0,2022-02-14 16:10:00,294.450012,294.679992,293.799987,293.850006,280961.0
1644855300,0,2022-02-14 16:15:00,293.940002,295.589996,293.859985,295.510009,309044.0
1644855600,0,2022-02-14 16:20:00,295.510009,295.660003,295.140014,295.609985,270672.0
1644855900,0,2022-02-14 16:25:00,295.640014,296.760009,295.570007,296.285003,448979.0
1644856200,0,2022-02-14 16:30:00,296.299987,296.720001,295.190002,296.130004,548717.0
1644856500,0,2022-02-14 16:35:00,296.170013,296.579986,295.350006,295.760009,258960.0
1644856800,0,2022-02-14 16:40:00,295.778991,295.920013,295.339996,295.584991,173260.0
1644857100,0,2022-02-14 16:45:00,295.61499,296.054992,295.470001,295.829986,268931.0
1644857400,0,2022-02-14 16:50:00,295.850006,296.029998,294.959991,295.299987,249222.0
1644857700,0,2022-02-14 16:55:00,295.359985,295.769989,295.23001,295.704986,184889.0
1644858000,0,2022-02-14 17:00:00,295.640014,296.149993,295.260009,295.529998,254099.0
1644858300,0,2022-02-14 17:05:00,295.519989,295.829986,295.200012,295.390014,197663.0
1644858600,0,2022-02-14 17:10:00,295.440002,295.98001,295.380004,295.769989,152167.0
1644858900,0,2022-02-14 17:15:00,295.779998,296.140014,295.225006,295.339996,216874.0
1644859200,0,2022-02-14 17:20:00,295.336212,295.760009,295.279998,295.40979,173821.0
1644859500,0,2022-02-14 17:25:00,295.429992,296.049987,295.286285,296.049987,185409.0
1644859800,0,2022-02-14 17:30:00,296.0,296.519989,295.899993,296.200012,213017.0
1644860100,0,2022-02-14 17:35:00,296.190002,296.269989,295.700012,295.829986,165196.0
1644860400,0,2022-02-14 17:40:00,295.832885,296.089996,295.630004,295.920013,150095.0
1644860700,0,2022-02-14 17:45:00,295.910003,296.470001,295.790008,296.345001,158738.0
1644861000,0,2022-02-14 17:50:00,296.279998,296.429992,295.970001,296.320007,143146.0
1644861300,0,2022-02-14 17:55:00,296.299987,296.315002,295.510009,295.80661,177758.0
1644861600,0,2022-02-14 18:00:00,295.810089,296.109985,295.450012,296.070709,144043.0
1644861900,0,2022-02-14 18:05:00,296.089996,296.640014,296.089996,296.320007,183394.0
1644862200,0,2022-02-14 18:10:00,296.350006,296.609008,296.200012,296.329986,148206.0
1644862500,0,2022-02-14 18:15:00,296.339996,296.510009,296.079986,296.390014,165388.0
1644862800,0,2022-02-14 18:20:00,296.409912,296.48001,295.200012,295.320007,244362.0
1644863100,0,2022-02-14 18:25:00,295.325408,295.659698,295.279998,295.535003,207097.0
1644863400,0,2022-02-14 18:30:00,295.505004,295.559997,294.630004,295.054992,357991.0
1644863700,0,2022-02-14 18:35:00,295.084991,295.390014,294.756011,295.109985,279160.0
1644864000,0,2022-02-14 18:40:00,295.10501,295.23001,294.559997,294.98999,248252.0
1644864300,0,2022-02-14 18:45:00,294.950012,295.160003,294.095001,294.279998,237784.0
1644864600,0,2022-02-14 18:50:00,294.309997,294.375,292.279998,292.410003,651982.0
1644864900,0,2022-02-14 18:55:00,292.399993,293.410003,292.089996,292.410003,553281.0
1644865200,0,2022-02-14 19:00:00,292.369995,292.799987,291.809997,291.859985,572402.0
1644865500,0,2022-02-14 19:05:00,291.869995,292.220001,291.450012,291.640014,494801.0
1644865800,0,2022-02-14 19:10:00,291.61499,292.549987,291.350006,292.299987,336117.0
1644866100,0,2022-02-14 19:15:00,292.279998,292.470001,291.809997,292.37619,275861.0
1644866400,0,2022-02-14 19:20:00,292.36499,292.630004,292.190002,292.299987,364980.0
1644866700,0,2022-02-14 19:25:00,292.290008,294.48001,292.029998,293.290008,508670.0
1644867000,0,2022-02-14 19:30:00,293.25,294.070007,292.769989,293.940002,426952.0
1644867300,0,2022-02-14 19:35:00,293.910003,294.23999,293.450012,293.779998,320657.0
1644867600,0,2022-02-14 19:40:00,293.779998,294.25,293.5,293.634094,253087.0
1644867900,0,2022-02-14 19:45:00,293.630004,294.23001,293.399993,293.820007,229373.0
1644868200,0,2022-02-14 19:50:00,293.799987,295.079986,293.75,294.170013,349594.0
1644868500,0,2022-02-14 19:55:00,294.269989,294.519989,293.829986,294.23001,227292.0
1644868800,0,2022-02-14 20:00:00,294.264801,294.670013,293.880004,294.220001,263539.0
1644869100,0,2022-02-14 20:05:00,294.23001,294.450012,293.23001,294.149993,349477.0
1644869400,0,2022-02-14 20:10:00,294.111907,295.010009,293.679992,294.755004,290651.0
1644869700,0,2022-02-14 20:15:00,294.760009,294.859985,293.910003,294.179992,351479.0
1644870000,0,2022-02-14 20:20:00,294.179992,295.559997,293.700012,295.010009,392464.0
1644870300,0,2022-02-14 20:25:00,295.019989,295.220001,294.385009,294.48001,252115.0
1644870600,0,2022-02-14 20:30:00,294.48999,295.510009,294.309997,295.440002,302553.0
1644870900,0,2022-02-14 20:35:00,295.459991,295.470001,294.834991,295.029998,283838.0
1644871200,0,2022-02-14 20:40:00,295.049987,295.329986,294.570007,295.209991,340959.0
1644871500,0,2022-02-14 20:45:00,295.260009,295.459991,294.049987,295.179992,529209.0
1644871800,0,2022-02-14 20:50:00,295.154998,295.154998,294.010009,295.079986,700286.0
1644872100,0,2022-02-14 20:55:00,295.059997,295.640014,294.690002,294.98001,1237958.0
1644935400,0,2022-02-15 14:30:00,300.007995,300.579986,299.209991,300.36499,1378670.0
1644935700,0,2022-02-15 14:35:00,300.339996,300.669403,299.420013,300.192504,617872.0
1644936000,0,2022-02-15 14:40:00,300.170013,300.799987,299.920013,300.090087,547369.0
1644936300,0,2022-02-15 14:45:00,300.149993,300.420013,299.420013,299.440002,497225.0
1644936600,0,2022-02-15 14:50:00,299.429992,299.924987,299.010009,299.859985,389980.0
1644936900,0,2022-02-15 14:55:00,299.899993,299.920013,298.880004,299.339996,565695.0
1644937200,0,2022-02-15 15:00:00,299.380004,299.700012,298.589996,298.709991,346680.0
1644937500,0,2022-02-15 15:05:00,298.75,299.25,298.48001,298.73999,421093.0
1644937800,0,2022-02-15 15:10:00,298.690002,298.809112,298.23999,298.635009,380693.0
1644938100,0,2022-02-15 15:15:00,298.619995,299.209991,298.559997,298.820007,382056.0
1644938400,0,2022-02-15 15:20:00,298.841491,299.119995,298.23999,298.820007,304852.0
1644938700,0,2022-02-15 15:25:00,298.799987,299.109985,298.375,299.10501,278084.0
1644939000,0,2022-02-15 15:30:00,299.11499,299.369995,298.929992,298.959991,297190.0
1644939300,0,2022-02-15 15:35:00,298.98001,299.48999,298.769989,299.339996,298441.0
1644939600,0,2022-02-15 15:40:00,299.379913,300.25,299.369995,300.170013,486374.0
1644939900,0,2022-02-15 15:45:00,300.200012,300.612304,300.019989,300.575012,368683.0
1644940200,0,2022-02-15 15:50:00,300.559997,300.700012,300.149993,300.263,245585.0
1644940500,0,2022-02-15 15:55:00,300.279998,300.410003,299.820007,299.880004,272128.0
1644940800,0,2022-02-15 16:00:00,299.899993,300.029998,299.785003,299.886596,141297.0
1644941100,0,2022-02-15 16:05:00,299.859985,300.329986,299.829986,300.299987,292112.0
1644941400,0,2022-02-15 16:10:00,300.290008,300.290008,299.769989,299.86499,161113.0
1644941700,0,2022-02-15 16:15:00,299.859985,300.0,299.720001,299.839904,151562.0
1644942000,0,2022-02-15 16:20:00,299.850006,300.109985,299.720001,299.839904,202103.0
1644942300,0,2022-02-15 16:25:00,299.829986,299.829986,299.191986,299.431396,252300.0
1644942600,0,2022-02-15 16:30:00,299.429992,299.679992,299.316711,299.568695,176409.0
1644942900,0,2022-02-15 16:35:00,299.589996,300.059997,299.510009,299.940002,187882.0
1644943200,0,2022-02-15 16:40:00,299.940002,300.100006,299.619995,299.649993,168736.0
1644943500,0,2022-02-15 16:45:00,299.670013,299.829986,299.470001,299.533111,198908.0
1644943800,0,2022-02-15 16:50:00,299.540008,299.579986,299.190002,299.290008,215955.0
1644944100,0,2022-02-15 16:55:00,299.350006,299.839996,299.221008,299.459991,144915.0
1644944400,0,2022-02-15 17:00:00,299.510009,299.720001,299.23999,299.35501,182706.0
1644944700,0,2022-02-15 17:05:00,299.35559,299.5,299.049987,299.100006,178897.0
1644945000,0,2022-02-15 17:10:00,299.130004,299.350097,298.899993,298.954986,168243.0
1644945300,0,2022-02-15 17:15:00,298.929992,299.019989,298.019989,298.600006,363626.0
1644945600,0,2022-02-15 17:20:00,298.600097,298.690002,298.140014,298.224304,198469.0
1644945900,0,2022-02-15 17:25:00,298.279998,298.299987,297.839996,297.959991,254895.0
1644946200,0,2022-02-15 17:30:00,297.970001,298.079986,297.545013,297.650787,270291.0
1644946500,0,2022-02-15 17:35:00,297.653411,297.940002,297.640014,297.640014,178234.0
1644946800,0,2022-02-15 17:40:00,297.649993,297.859985,297.450012,297.760009,169048.0
1644947100,0,2022-02-15 17:45:00,297.75,297.920013,297.019989,297.170013,195962.0
1644947400,0,2022-02-15 17:50:00,297.174987,297.799987,297.149993,297.709991,244394.0
1644947700,0,2022-02-15 17:55:00,297.720001,298.10501,297.670013,298.019989,201304.0
1644948000,0,2022-02-15 18:00:00,298.029998,298.279998,297.880004,298.130004,157679.0
1644948300,0,2022-02-15 18:05:00,298.135009,298.380004,298.109985,298.309997,118159.0
1644948600,0,2022-02-15 18:10:00,298.299987,298.529998,298.100006,298.255401,140209.0
1644948900,0,2022-02-15 18:15:00,298.279998,298.399993,298.05429,298.091705,118900.0
1644949200,0,2022-02-15 18:20:00,298.109985,298.98001,298.109985,298.799987,319086.0
1644949500,0,2022-02-15 18:25:00,298.790008,298.95819,298.619995,298.720001,210642.0
1644949800,0,2022-02-15 18:30:00,298.720001,298.850006,298.41101,298.450012,198828.0
1644950100,0,2022-02-15 18:35:00,298.449584,298.619995,298.260009,298.510009,135449.0
1644950400,0,2022-02-15 18:40:00,298.505004,298.839996,298.412994,298.630004,134303.0
1644950700,0,2022-02-15 18:45:00,298.649993,298.929992,298.560089,298.850006,120480.0
1644951000,0,2022-02-15 18:50:00,298.839996,298.959991,298.709991,298.769989,129089.0
1644951300,0,2022-02-15 18:55:00,298.760009,299.070007,298.75,298.98001,143903.0
1644951600,0,2022-02-15 19:00:00,299.010009,299.10501,298.600006,298.820007,206416.0
1644951900,0,2022-02-15 19:05:00,298.850006,298.880004,298.23001,298.674987,159911.0
1644952200,0,2022-02-15 19:10:00,298.679504,298.911499,298.579986,298.786285,134629.0
1644952500,0,2022-02-15 19:15:00,298.790008,299.140014,298.529998,298.940002,194632.0
1644952800,0,2022-02-15 19:20:00,298.929992,299.160003,298.859985,298.920013,150410.0
1644953100,0,2022-02-15 19:25:00,298.929992,299.059997,298.820007,298.995697,126969.0
1644953400,0,2022-02-15 19:30:00,298.970001,299.100006,298.75,298.850006,169116.0
1644953700,0,2022-02-15 19:35:00,298.839996,299.312988,298.839996,299.209991,174255.0
1644954000,0,2022-02-15 19:40:00,299.23999,299.540008,298.670013,299.540008,285062.0
1644954300,0,2022-02-15 19:45:00,299.5,299.690002,299.151885,299.170104,236558.0
1644954600,0,2022-02-15 19:50:00,299.170013,299.390014,299.019989,299.295013,184163.0
1644954900,0,2022-02-15 19:55:00,299.299987,299.559997,299.200012,299.540008,171896.0
1644955200,0,2022-02-15 20:00:00,299.540008,299.940002,299.470001,299.863494,265666.0
1644955500,0,2022-02-15 20:05:00,299.869995,300.119995,299.829986,299.940002,281817.0
1644955800,0,2022-02-15 20:10:00,299.959991,300.220001,299.809997,300.040008,219294.0
1644956100,0,2022-02-15 20:15:00,300.049987,300.119995,299.709991,299.98001,240990.0
1644956400,0,2022-02-15 20:20:00,300.0,300.089996,299.670013,299.929992,337428.0
1644956700,0,2022-02-15 20:25:00,299.920013,299.98999,299.700012,299.929992,209737.0
1644957000,0,2022-02-15 20:30:00,299.940002,299.940002,298.829895,299.0,463381.0
1644957300,0,2022-02-15 20:35:00,299.0,299.48001,298.809997,299.149993,409583.0
1644957600,0,2022-02-15 20:40:00,299.149993,299.760009,298.700012,299.73999,401157.0
1644957900,0,2022-02-15 20:45:00,299.75,299.845001,299.149993,299.410003,430999.0
1644958200,0,2022-02-15 20:50:00,299.399993,300.470001,299.23001,300.010009,937551.0
1644958500,0,2022-02-15 20:55:00,299.970001,300.75,299.679992,300.529998,1180801.0
1645021800,0,2022-02-16 14:30:00,298.36499,298.660003,296.880004,297.163208,1041806.0
1645022100,0,2022-02-16 14:35:00,297.160003,297.559997,296.486999,296.494689,456867.0
1645022400,0,2022-02-16 14:40:00,296.48001,296.755004,295.561004,295.619995,502175.0
1645022700,0,2022-02-16 14:45:00,295.579986,295.790008,295.029998,295.369995,429999.0
1645023000,0,2022-02-16 14:50:00,295.369995,295.450012,293.73001,294.380004,680718.0
1645023300,0,2022-02-16 14:55:00,294.385009,294.630004,293.964508,294.068695,373967.0
1645023600,0,2022-02-16 15:00:00,294.029998,294.75,293.679992,294.410003,392934.0
1645023900,0,2022-02-16 15:05:00,294.450012,294.839996,294.320007,294.696197,350640.0
1645024200,0,2022-02-16 15:10:00,294.708007,294.929992,293.975006,294.532592,385622.0
1645024500,0,2022-02-16 15:15:00,294.5,294.665008,294.040008,294.450012,325997.0
1645024800,0,2022-02-16 15:20:00,294.459991,294.589996,293.98999,294.369995,290730.0
1645025100,0,2022-02-16 15:25:00,294.390014,294.529998,294.093414,294.459991,311826.0
1645025400,0,2022-02-16 15:30:00,294.450012,294.510009,294.130004,294.459991,294629.0
1645025700,0,2022-02-16 15:35:00,294.48001,294.600006,294.209991,294.399993,260485.0
1645026000,0,2022-02-16 15:40:00,294.404998,294.950012,294.109985,294.934997,546839.0
1645026300,0,2022-02-16 15:45:00,294.924987,295.135009,294.540008,294.579986,949514.0
1645026600,0,2022-02-16 15:50:00,294.559997,295.117095,294.540008,294.912811,247262.0
1645026900,0,2022-02-16 15:55:00,294.899993,295.109985,294.589996,294.769989,346382.0
1645027200,0,2022-02-16 16:00:00,294.809997,295.049987,294.600006,294.950012,233191.0
1645027500,0,2022-02-16 16:05:00,294.959991,295.600006,294.799987,295.380004,279874.0
1645027800,0,2022-02-16 16:10:00,295.369995,295.589996,294.98001,295.100006,241713.0
1645028100,0,2022-02-16 16:15:00,295.109985,295.25,294.679992,294.709991,233890.0
1645028400,0,2022-02-16 16:20:00,294.720001,295.154388,294.609985,295.130004,202147.0
1645028700,0,2022-02-16 16:25:00,295.140014,295.579986,295.029998,295.510009,207862.0
1645029000,0,2022-02-16 16:30:00,295.5,295.570007,295.0,295.075012,270543.0
1645029300,0,2022-02-16 16:35:00,295.079986,295.709991,294.970001,295.600006,348276.0
1645029600,0,2022-02-16 16:40:00,295.600006,295.73001,295.170013,295.329986,177520.0
1645029900,0,2022-02-16 16:45:00,295.339996,295.640014,295.265014,295.510009,149661.0
1645030200,0,2022-02-16 16:50:00,295.519989,296.329986,295.5,296.255004,273910.0
1645030500,0,2022-02-16 16:55:00,296.25,296.73999,296.160003,296.700012,330246.0
1645030800,0,2022-02-16 17:00:00,296.700012,297.309997,296.700012,297.220001,360242.0
1645031100,0,2022-02-16 17:05:00,297.209991,297.299896,296.380004,296.545013,317958.0
1645031400,0,2022-02-16 17:10:00,296.535003,296.670013,296.260009,296.359985,145738.0
1645031700,0,2022-02-16 17:15:00,296.369995,296.369995,295.910003,296.063812,170303.0
1645032000,0,2022-02-16 17:20:00,296.070007,296.220001,295.899993,296.149993,119847.0
1645032300,0,2022-02-16 17:25:00,296.130004,296.609985,296.089996,296.440002,138516.0
1645032600,0,2022-02-16 17:30:00,296.420013,296.440002,295.510009,295.665008,254456.0
1645032900,0,2022-02-16 17:35:00,295.660003,296.071502,295.529998,296.040008,199744.0
1645033200,0,2022-02-16 17:40:00,296.041412,296.429992,296.019989,296.109985,202370.0
1645033500,0,2022-02-16 17:45:00,296.130004,296.429992,296.111389,296.269989,99338.0
1645033800,0,2022-02-16 17:50:00,296.279998,296.459106,296.154998,296.380004,113257.0
1645034100,0,2022-02-16 17:55:00,296.369995,296.399993,296.11499,296.309997,95674.0
1645034400,0,2022-02-16 18:00:00,296.290008,296.420013,295.845001,295.959991,165857.0
1645034700,0,2022-02-16 18:05:00,295.960998,296.290008,295.910003,296.279998,109233.0
1645035000,0,2022-02-16 18:10:00,296.269989,296.519989,296.130096,296.380004,112071.0
1645035300,0,2022-02-16 18:15:00,296.369995,296.540008,296.329986,296.438812,85036.0
1645035600,0,2022-02-16 18:20:00,296.440002,296.75,296.279998,296.519989,130431.0
1645035900,0,2022-02-16 18:25:00,296.524993,296.660003,296.329986,296.644989,110633.0
1645036200,0,2022-02-16 18:30:00,296.649993,296.649993,296.155914,296.269989,127193.0
1645036500,0,2022-02-16 18:35:00,296.279998,296.595001,296.23999,296.5,132213.0
1645036800,0,2022-02-16 18:40:00,296.48999,296.549987,296.25,296.549987,129398.0
1645037100,0,2022-02-16 18:45:00,296.559997,296.839996,296.510009,296.839904,118239.0
1645037400,0,2022-02-16 18:50:00,296.829986,297.029998,296.690002,296.709991,142490.0
1645037700,0,2022-02-16 18:55:00,296.690002,296.809997,296.269989,296.664093,202850.0
1645038000,0,2022-02-16 19:00:00,296.769989,298.390014,295.799987,297.160003,566891.0
1645038300,0,2022-02-16 19:05:00,297.200012,298.700012,297.024993,297.869995,398847.0
1645038600,0,2022-02-16 19:10:00,297.899993,298.184692,297.295013,297.410003,337848.0
1645038900,0,2022-02-16 19:15:00,297.399993,298.149993,297.279998,297.549987,317397.0
1645039200,0,2022-02-16 19:20:00,297.570007,298.899993,297.410003,298.899993,407266.0
1645039500,0,2022-02-16 19:25:00,298.899993,299.269989,298.600006,298.987701,246245.0
1645039800,0,2022-02-16 19:30:00,298.98999,299.850006,298.970001,298.98999,454876.0
1645040100,0,2022-02-16 19:35:00,299.040008,299.269989,298.709991,299.101501,326670.0
1645040400,0,2022-02-16 19:40:00,299.109985,299.220001,298.660003,298.915008,247533.0
1645040700,0,2022-02-16 19:45:00,298.920013,299.119995,298.390014,298.649993,260228.0
1645041000,0,2022-02-16 19:50:00,298.635009,299.130004,298.570007,298.920013,247588.0
1645041300,0,2022-02-16 19:55:00,298.920013,299.679992,298.910003,299.619995,354133.0
1645041600,0,2022-02-16 20:00:00,299.609985,300.859985,299.549987,300.839996,564026.0
1645041900,0,2022-02-16 20:05:00,300.859985,300.869995,299.950012,300.170013,310166.0
1645042200,0,2022-02-16 20:10:00,300.156005,300.375,299.709106,300.010009,298279.0
1645042500,0,2022-02-16 20:15:00,300.024993,300.319885,299.820007,300.190002,241593.0
1645042800,0,2022-02-16 20:20:00,300.190002,300.23999,299.640014,299.859985,277128.0
1645043100,0,2022-02-16 20:25:00,299.859985,300.559997,299.859985,300.510009,210323.0
1645043400,0,2022-02-16 20:30:00,300.519012,300.619995,299.600006,300.022003,333941.0
1645043700,0,2022-02-16 20:35:00,300.019989,300.660003,299.7901,300.640014,312024.0
1645044000,0,2022-02-16 20:40:00,300.600006,300.640014,300.019989,300.070007,257942.0
1645044300,0,2022-02-16 20:45:00,300.040008,300.5,299.850006,300.380004,399890.0
1645044600,0,2022-02-16 20:50:00,300.399993,300.825012,298.619995,299.799987,630442.0
1645044900,0,2022-02-16 20:55:00,299.779998,299.940002,299.220001,299.5,1158516.0
1645108200,0,2022-02-17 14:30:00,296.359985,296.799987,295.720001,296.209991,1114587.0
1645108500,0,2022-02-17 14:35:00,296.190002,296.660003,295.897491,296.534393,373838.0
1645108800,0,2022-02-17 14:40:00,296.510009,296.609985,295.910003,296.440002,381343.0
1645109100,0,2022-02-17 14:45:00,296.429992,296.48999,295.25,295.350006,1263235.0
1645109400,0,2022-02-17 14:50:00,295.369995,295.420013,294.410003,294.601593,495489.0
1645109700,0,2022-02-17 14:55:00,294.579986,295.190002,294.470001,294.979888,467155.0
1645110000,0,2022-02-17 15:00:00,294.975006,295.220001,294.380004,294.880004,424649.0
1645110300,0,2022-02-17 15:05:00,294.910003,295.260009,294.299987,294.760009,384731.0
1645110600,0,2022-02-17 15:10:00,294.763702,295.209991,294.609985,295.140014,260307.0
1645110900,0,2022-02-17 15:15:00,295.089996,295.23999,293.98001,294.019989,393980.0
1645111200,0,2022-02-17 15:20:00,294.019989,294.160003,293.540008,293.779998,382085.0
1645111500,0,2022-02-17 15:25:00,293.73001,294.23001,293.709991,293.975006,375697.0
1645111800,0,2022-02-17 15:30:00,293.959991,294.359985,293.73001,293.85501,386871.0
1645112100,0,2022-02-17 15:35:00,293.850006,294.320007,293.760009,294.179992,366974.0
1645112400,0,2022-02-17 15:40:00,294.179992,294.200012,293.73001,294.140014,309797.0
1645112700,0,2022-02-17 15:45:00,294.160003,294.5466,293.579986,293.880004,395979.0
1645113000,0,2022-02-17 15:50:00,293.959991,294.160003,293.689392,294.125,324216.0
1645113300,0,2022-02-17 15:55:00,294.089996,294.420013,293.994995,294.334991,331661.0
1645113600,0,2022-02-17 16:00:00,294.820007,295.029998,294.589996,294.690002,432633.0
1645113900,0,2022-02-17 16:05:00,294.709991,294.760009,294.220001,294.339904,244416.0
1645114200,0,2022-02-17 16:10:00,294.290008,294.899993,294.290008,294.660003,223340.0
1645114500,0,2022-02-17 16:15:00,294.649993,295.320007,294.619995,294.98001,279825.0
1645114800,0,2022-02-17 16:20:00,294.98001,295.149993,294.779998,294.809997,236491.0
1645115100,0,2022-02-17 16:25:00,294.799987,295.23999,294.700012,294.959991,274778.0
1645115400,0,2022-02-17 16:30:00,294.98001,295.149993,294.809997,294.890014,226041.0
1645115700,0,2022-02-17 16:35:00,294.910003,295.109985,294.640014,294.869995,231358.0
1645116000,0,2022-02-17 16:40:00,294.880004,295.029998,294.600006,294.61499,179179.0
1645116300,0,2022-02-17 16:45:00,294.600006,295.359985,294.48001,295.260009,254830.0
1645116600,0,2022-02-17 16:50:00,295.260009,295.260009,294.809997,294.885803,179739.0
1645116900,0,2022-02-17 16:55:00,294.910003,295.160003,294.430999,294.609985,247142.0
1645117200,0,2022-02-17 17:00:00,294.609985,294.760009,294.418395,294.670013,211508.0
1645117500,0,2022-02-17 17:05:00,294.709991,294.850006,293.869995,293.880004,283678.0
1645117800,0,2022-02-17 17:10:00,293.890014,293.899993,293.220001,293.561401,388753.0
1645118100,0,2022-02-17 17:15:00,293.579986,293.649993,293.329986,293.510009,190988.0
1645118400,0,2022-02-17 17:20:00,293.519897,294.029998,293.505004,293.869995,201474.0
1645118700,0,2022-02-17 17:25:00,293.850006,294.028808,293.73999,293.829986,159656.0
1645119000,0,2022-02-17 17:30:00,293.829986,294.5,293.765411,294.100006,235191.0
1645119300,0,2022-02-17 17:35:00,294.130004,294.149993,293.829986,294.054992,227880.0
1645119600,0,2022-02-17 17:40:00,294.059997,294.079986,293.75,294.054992,150936.0
1645119900,0,2022-02-17 17:45:00,294.070007,294.179992,293.73001,293.98999,210657.0
1645120200,0,2022-02-17 17:50:00,293.959991,294.200012,293.829986,294.109985,142859.0
1645120500,0,2022-02-17 17:55:00,294.125,294.209991,293.880004,294.0,160580.0
1645120800,0,2022-02-17 18:00:00,293.972198,294.139892,293.709991,293.779907,189834.0
1645121100,0,2022-02-17 18:05:00,293.790008,293.920013,293.589996,293.640014,133296.0
1645121400,0,2022-02-17 18:10:00,293.630004,293.649902,293.269989,293.390014,201322.0
1645121700,0,2022-02-17 18:15:00,293.420013,293.619995,293.23999,293.410003,141171.0
1645122000,0,2022-02-17 18:20:00,293.410003,293.559997,293.160003,293.369995,156344.0
1645122300,0,2022-02-17 18:25:00,293.347595,293.48001,293.140014,293.450012,129616.0
1645122600,0,2022-02-17 18:30:00,293.429992,293.850006,293.350006,293.660003,180085.0
1645122900,0,2022-02-17 18:35:00,293.679992,293.899993,293.440002,293.518493,168232.0
1645123200,0,2022-02-17 18:40:00,293.529998,293.625,293.260009,293.457885,152098.0
1645123500,0,2022-02-17 18:45:00,293.459991,293.459991,293.109985,293.23999,168275.0
1645123800,0,2022-02-17 18:50:00,293.25,293.649993,293.160003,293.519989,154515.0
1645124100,0,2022-02-17 18:55:00,293.529998,293.809997,293.440002,293.579986,159862.0
1645124400,0,2022-02-17 19:00:00,293.579986,293.73001,293.36499,293.625,154148.0
1645124700,0,2022-02-17 19:05:00,293.619995,293.679992,293.339996,293.439086,169624.0
1645125000,0,2022-02-17 19:10:00,293.410003,293.809906,293.394989,293.779998,153180.0
1645125300,0,2022-02-17 19:15:00,293.769989,293.809997,293.519989,293.600006,147604.0
1645125600,0,2022-02-17 19:20:00,293.584991,293.688385,293.23001,293.320007,215957.0
1645125900,0,2022-02-17 19:25:00,293.299987,293.5,293.140014,293.390014,173058.0
1645126200,0,2022-02-17 19:30:00,293.380004,293.5,293.119995,293.329986,172348.0
1645126500,0,2022-02-17 19:35:00,293.329986,293.380004,292.910003,293.059997,291043.0
1645126800,0,2022-02-17 19:40:00,293.049987,293.079986,292.690002,292.809997,265877.0
1645127100,0,2022-02-17 19:45:00,292.804992,293.066802,292.559997,292.920013,287392.0
1645127400,0,2022-02-17 19:50:00,292.920013,292.920013,292.470001,292.679992,245188.0
1645127700,0,2022-02-17 19:55:00,292.679992,292.809295,292.320007,292.399993,305589.0
1645128000,0,2022-02-17 20:00:00,292.410003,292.450012,291.950012,292.119995,326887.0
1645128300,0,2022-02-17 20:05:00,292.149993,292.260009,291.920013,291.959991,352875.0
1645128600,0,2022-02-17 20:10:00,291.962707,292.149993,291.519989,291.709991,673471.0
1645128900,0,2022-02-17 20:15:00,291.714996,291.880004,291.420013,291.859985,315608.0
1645129200,0,2022-02-17 20:20:00,291.86499,292.110992,291.769989,291.929992,333507.0
1645129500,0,2022-02-17 20:25:00,291.959991,292.160003,291.769989,292.059997,352805.0
1645129800,0,2022-02-17 20:30:00,292.040008,292.609985,291.410003,291.690002,529795.0
1645130100,0,2022-02-17 20:35:00,291.679992,292.404998,291.679992,292.204986,458145.0
1645130400,0,2022-02-17 20:40:00,292.190002,292.209991,291.670013,292.070007,407291.0
1645130700,0,2022-02-17 20:45:00,292.100006,292.429901,291.440002,291.454986,560703.0
1645131000,0,2022-02-17 20:50:00,291.470001,291.579986,290.0,290.510009,1344609.0
1645131300,0,2022-02-17 20:55:00,290.519989,291.160003,290.359985,290.75,1672832.0
1645194600,0,2022-02-18 14:30:00,293.049987,293.859985,291.399993,291.470001,2712800.0
1645194900,0,2022-02-18 14:35:00,291.48999,292.040008,290.790008,290.822601,514337.0
1645195200,0,2022-02-18 14:40:00,290.790008,290.899993,289.932495,290.570007,583882.0
1645195500,0,2022-02-18 14:45:00,290.559997,291.809997,290.317901,291.470001,543117.0
1645195800,0,2022-02-18 14:50:00,291.48001,292.089904,291.190002,291.970001,412135.0
1645196100,0,2022-02-18 14:55:00,291.929992,292.23001,291.200012,291.290008,347352.0
1645196400,0,2022-02-18 15:00:00,291.320007,291.505004,290.5,290.869995,286302.0
1645196700,0,2022-02-18 15:05:00,290.880004,291.260009,290.200012,290.535003,269189.0
1645197000,0,2022-02-18 15:10:00,290.619995,290.890014,289.809997,290.579986,395469.0
1645197300,0,2022-02-18 15:15:00,290.589996,291.290008,290.220001,290.559997,308299.0
1645197600,0,2022-02-18 15:20:00,290.554992,290.649993,289.73999,289.964996,291392.0
1645197900,0,2022-02-18 15:25:00,289.98999,290.269989,289.619995,289.959991,284103.0
1645198200,0,2022-02-18 15:30:00,289.890014,289.890014,289.220703,289.339996,351181.0
1645198500,0,2022-02-18 15:35:00,289.320007,289.429992,288.839996,289.079986,340162.0
1645198800,0,2022-02-18 15:40:00,289.140014,289.309906,288.75,289.299987,373515.0
1645199100,0,2022-02-18 15:45:00,289.220001,289.350006,288.269989,288.630004,335150.0
1645199400,0,2022-02-18 15:50:00,288.630004,289.350006,288.48001,289.350006,583609.0
1645199700,0,2022-02-18 15:55:00,289.320007,289.75,289.180206,289.529998,277467.0
1645200000,0,2022-02-18 16:00:00,289.510009,289.529998,288.450012,288.630004,407849.0
1645200300,0,2022-02-18 16:05:00,288.649993,289.539611,288.551788,288.899993,355531.0
1645200600,0,2022-02-18 16:10:00,288.899993,289.199005,288.459991,289.049896,338829.0
1645200900,0,2022-02-18 16:15:00,289.040008,289.5,288.769989,289.450012,291244.0
1645201200,0,2022-02-18 16:20:00,289.429992,289.809997,289.359985,289.690002,295126.0
1645201500,0,2022-02-18 16:25:00,289.700012,290.049987,289.690093,289.839996,234119.0
1645201800,0,2022-02-18 16:30:00,289.820098,290.299987,289.720001,290.0,294364.0
1645202100,0,2022-02-18 16:35:00,290.024993,290.679992,289.920013,290.339996,306202.0
1645202400,0,2022-02-18 16:40:00,290.339996,290.450012,289.640014,289.709991,239054.0
1645202700,0,2022-02-18 16:45:00,289.700012,290.190002,289.429992,289.503387,249264.0
1645203000,0,2022-02-18 16:50:00,289.535705,289.645996,289.279998,289.527893,270208.0
1645203300,0,2022-02-18 16:55:00,289.549987,289.829986,289.029998,289.329986,301460.0
1645203600,0,2022-02-18 17:00:00,289.320007,289.440002,289.070007,289.23999,176478.0
1645203900,0,2022-02-18 17:05:00,289.244995,289.679992,289.140014,289.679992,387757.0
1645204200,0,2022-02-18 17:10:00,289.699493,289.920013,289.579986,289.798614,213155.0
1645204500,0,2022-02-18 17:15:00,289.799987,290.309997,289.529998,289.859985,276983.0
1645204800,0,2022-02-18 17:20:00,289.859985,290.079986,289.119995,289.119995,194102.0
1645205100,0,2022-02-18 17:25:00,289.109985,289.609985,289.100006,289.225006,232549.0
1645205400,0,2022-02-18 17:30:00,289.214996,289.619995,288.690002,288.950012,373083.0
1645205700,0,2022-02-18 17:35:00,288.970001,289.119995,287.679992,287.890014,504430.0
1645206000,0,2022-02-18 17:40:00,287.880004,288.23999,287.690002,287.790008,232199.0
1645206300,0,2022-02-18 17:45:00,287.75,288.140014,287.640014,287.890502,648489.0
1645206600,0,2022-02-18 17:50:00,287.890014,288.070709,287.470001,287.799987,230217.0
1645206900,0,2022-02-18 17:55:00,287.809997,287.974304,287.440002,287.450012,211291.0
1645207200,0,2022-02-18 18:00:00,287.470092,287.763397,287.279998,287.479187,203715.0
1645207500,0,2022-02-18 18:05:00,287.470001,287.562011,287.210998,287.320007,238632.0
1645207800,0,2022-02-18 18:10:00,287.320007,287.333404,286.709991,286.799987,324424.0
1645208100,0,2022-02-18 18:15:00,286.779998,286.945007,286.304992,286.48999,337121.0
1645208400,0,2022-02-18 18:20:00,286.48001,287.279998,286.429992,287.179992,326735.0
1645208700,0,2022-02-18 18:25:00,287.170013,287.170013,286.657501,286.819885,166381.0
1645209000,0,2022-02-18 18:30:00,286.790008,287.070007,286.660003,286.98001,218965.0
1645209300,0,2022-02-18 18:35:00,286.970001,287.679992,286.820007,287.640014,264336.0
1645209600,0,2022-02-18 18:40:00,287.649993,287.899993,287.269989,287.390014,261478.0
1645209900,0,2022-02-18 18:45:00,287.380004,287.975708,287.380004,287.700012,183476.0
1645210200,0,2022-02-18 18:50:00,287.647491,287.984985,287.529998,287.920013,187304.0
1645210500,0,2022-02-18 18:55:00,287.910003,287.98001,287.60501,287.630004,277425.0
1645210800,0,2022-02-18 19:00:00,287.630004,288.25,287.619995,288.018402,292362.0
1645211100,0,2022-02-18 19:05:00,288.035003,288.184814,287.570007,287.869995,219217.0
1645211400,0,2022-02-18 19:10:00,287.839996,288.070007,287.75,287.809387,138243.0
1645211700,0,2022-02-18 19:15:00,287.799987,288.559997,287.670013,288.450012,289959.0
1645212000,0,2022-02-18 19:20:00,288.470001,289.140014,288.325012,289.049987,266808.0
1645212300,0,2022-02-18 19:25:00,289.040008,289.549987,288.820007,289.424987,285744.0
1645212600,0,2022-02-18 19:30:00,289.449798,290.359985,289.369995,289.75,497359.0
1645212900,0,2022-02-18 19:35:00,289.744995,289.920013,289.304992,289.600006,397258.0
1645213200,0,2022-02-18 19:40:00,289.601013,289.75,289.179992,289.298797,409888.0
1645213500,0,2022-02-18 19:45:00,289.329986,289.494293,288.809997,288.899993,231287.0
1645213800,0,2022-02-18 19:50:00,288.929992,290.0,288.765014,289.970001,294517.0
1645214100,0,2022-02-18 19:55:00,289.920013,290.220001,289.48999,289.929992,257737.0
1645214400,0,2022-02-18 20:00:00,289.890014,290.527709,289.795013,289.970001,318530.0
1645214700,0,2022-02-18 20:05:00,289.98999,290.23001,289.209991,289.619598,306930.0
1645215000,0,2022-02-18 20:10:00,289.609985,290.100006,288.959991,289.195007,303848.0
1645215300,0,2022-02-18 20:15:00,289.179992,289.420013,288.019989,288.179992,340076.0
1645215600,0,2022-02-18 20:20:00,288.179992,288.434997,287.859985,288.255004,389287.0
1645215900,0,2022-02-18 20:25:00,288.23999,288.679992,288.029998,288.290008,429541.0
1645216200,0,2022-02-18 20:30:00,288.260009,288.260009,286.920013,287.299987,444330.0
1645216500,0,2022-02-18 20:35:00,287.290008,287.869995,287.170013,287.589996,352512.0
1645216800,0,2022-02-18 20:40:00,287.600006,288.720001,287.440002,288.510009,483401.0
1645217100,0,2022-02-18 20:45:00,288.529998,289.049987,287.986999,288.5,472198.0
1645217400,0,2022-02-18 20:50:00,288.48001,289.019989,287.559997,287.660095,698243.0
1645217700,0,2022-02-18 20:55:00,287.73999,288.390014,287.484985,287.820007,1228910.0
1645540200,0,2022-02-22 14:30:00,285.625,286.329986,285.119995,285.480987,4429241.0
1645540500,0,2022-02-22 14:35:00,285.529998,287.179992,285.459991,286.369903,812495.0
1645540800,0,2022-02-22 14:40:00,286.420013,288.579986,286.070495,288.209991,815924.0
1645541100,0,2022-02-22 14:45:00,288.190002,290.339996,288.109985,290.089996,727763.0
1645541400,0,2022-02-22 14:50:00,290.108612,291.540008,289.420013,290.890014,729144.0
1645541700,0,2022-02-22 14:55:00,290.859985,290.859985,289.269989,289.390014,505797.0
1645542000,0,2022-02-22 15:00:00,289.410003,289.809997,289.019989,289.570007,425311.0
1645542300,0,2022-02-22 15:05:00,289.600006,289.859985,289.0,289.619995,440097.0
1645542600,0,2022-02-22 15:10:00,289.609985,290.100006,288.98999,289.809997,522317.0
1645542900,0,2022-02-22 15:15:00,289.804992,290.019989,289.290008,289.801208,476469.0
1645543200,0,2022-02-22 15:20:00,289.799987,290.209991,289.160003,289.209991,525509.0
1645543500,0,2022-02-22 15:25:00,289.220001,290.529998,288.950012,290.470001,378216.0
1645543800,0,2022-02-22 15:30:00,290.510009,290.540008,289.079986,289.630004,405977.0
1645544100,0,2022-02-22 15:35:00,289.619995,289.859985,289.190002,289.25,345726.0
1645544400,0,2022-02-22 15:40:00,289.25,289.549987,288.570007,289.25,397441.0
1645544700,0,2022-02-22 15:45:00,289.269989,289.660003,288.98001,289.5,314965.0
1645545000,0,2022-02-22 15:50:00,289.48001,289.619995,288.459991,288.660003,336196.0
1645545300,0,2022-02-22 15:55:00,288.660003,288.73999,288.309997,288.600006,261901.0
1645545600,0,2022-02-22 16:00:00,288.369995,288.429992,287.75,288.049987,375258.0
1645545900,0,2022-02-22 16:05:00,288.040008,288.309997,287.700012,287.886596,266123.0
1645546200,0,2022-02-22 16:10:00,287.890014,288.100006,287.48001,287.690002,274541.0
1645546500,0,2022-02-22 16:15:00,287.720001,287.969909,287.36499,287.519989,565894.0
1645546800,0,2022-02-22 16:20:00,287.540008,287.570007,287.010009,287.399993,301534.0
1645547100,0,2022-02-22 16:25:00,287.420013,288.200012,287.220001,287.649993,444122.0
1645547400,0,2022-02-22 16:30:00,287.670013,288.0,287.279998,287.540008,290678.0
1645547700,0,2022-02-22 16:35:00,287.535003,287.649993,286.899993,287.243408,242907.0
1645548000,0,2022-02-22 16:40:00,287.23001,287.769989,287.119995,287.23999,263620.0
1645548300,0,2022-02-22 16:45:00,287.23999,287.73001,287.176391,287.440002,245823.0
1645548600,0,2022-02-22 16:50:00,287.450012,287.850006,286.459991,286.545013,238665.0
1645548900,0,2022-02-22 16:55:00,286.559997,286.961395,286.200012,286.85501,273560.0
1645549200,0,2022-02-22 17:00:00,286.815002,287.429992,286.720001,287.079986,205304.0
1645549500,0,2022-02-22 17:05:00,287.100006,287.500091,286.899993,287.380889,200136.0
1645549800,0,2022-02-22 17:10:00,287.380004,287.380004,286.790008,287.079986,218446.0
1645550100,0,2022-02-22 17:15:00,287.079986,287.089996,286.540008,286.660003,225540.0
1645550400,0,2022-02-22 17:20:00,286.660003,287.234985,286.60501,286.714996,256971.0
1645550700,0,2022-02-22 17:25:00,286.709991,287.190002,286.589996,286.73999,196126.0
1645551000,0,2022-02-22 17:30:00,286.73001,287.0,286.450012,286.559997,411842.0
1645551300,0,2022-02-22 17:35:00,286.589996,287.140014,286.589996,286.850006,211458.0
1645551600,0,2022-02-22 17:40:00,286.779998,287.070007,286.630004,286.880004,145229.0
1645551900,0,2022-02-22 17:45:00,286.880004,287.0,286.450012,286.690002,269309.0
1645552200,0,2022-02-22 17:50:00,286.700012,287.049987,286.570007,286.570007,222526.0
1645552500,0,2022-02-22 17:55:00,286.570007,286.869995,286.450012,286.672485,174335.0
1645552800,0,2022-02-22 18:00:00,286.704986,286.809997,286.100006,286.190093,248355.0
1645553100,0,2022-02-22 18:05:00,286.200012,286.643493,285.970001,286.549987,276753.0
1645553400,0,2022-02-22 18:10:00,286.549987,287.049987,286.510009,286.709991,201210.0
1645553700,0,2022-02-22 18:15:00,286.700012,286.720001,285.690002,285.790008,287624.0
1645554000,0,2022-02-22 18:20:00,285.779998,286.079986,285.73001,285.964996,258464.0
1645554300,0,2022-02-22 18:25:00,285.959991,286.209991,285.820007,286.179992,201024.0
1645554600,0,2022-02-22 18:30:00,286.170013,286.584991,285.940002,286.350006,220840.0
1645554900,0,2022-02-22 18:35:00,286.380004,286.390991,285.950012,286.109985,185211.0
1645555200,0,2022-02-22 18:40:00,286.149993,286.420013,285.829986,286.010009,222262.0
1645555500,0,2022-02-22 18:45:00,286.019592,286.200012,285.73001,285.839996,217396.0
1645555800,0,2022-02-22 18:50:00,285.839996,285.950012,285.619995,285.629913,267769.0
1645556100,0,2022-02-22 18:55:00,285.684997,285.890014,285.53009,285.840515,325676.0
1645556400,0,2022-02-22 19:00:00,285.790008,285.890014,285.510009,285.640014,225341.0
1645556700,0,2022-02-22 19:05:00,285.649993,285.799987,285.179992,285.220001,321951.0
1645557000,0,2022-02-22 19:10:00,285.209991,286.019989,285.100006,285.950012,331239.0
1645557300,0,2022-02-22 19:15:00,285.929992,286.369995,285.809997,286.083587,307510.0
1645557600,0,2022-02-22 19:20:00,286.149993,286.619995,285.660003,286.200012,422183.0
1645557900,0,2022-02-22 19:25:00,286.204986,287.619995,286.190002,287.070007,642592.0
1645558200,0,2022-02-22 19:30:00,287.019989,288.369995,286.540008,287.25,512382.0
1645558500,0,2022-02-22 19:35:00,287.283813,287.910003,287.130004,287.209991,346275.0
1645558800,0,2022-02-22 19:40:00,287.198394,287.429992,286.399993,286.540008,321330.0
1645559100,0,2022-02-22 19:45:00,286.535888,288.179992,286.119995,288.109985,388193.0
1645559400,0,2022-02-22 19:50:00,288.109985,289.200012,287.920013,288.529998,435266.0
1645559700,0,2022-02-22 19:55:00,288.510009,289.029998,288.140014,288.290008,415621.0
1645560000,0,2022-02-22 20:00:00,288.320007,289.529998,288.049987,289.414215,368504.0
1645560300,0,2022-02-22 20:05:00,289.399993,289.440002,288.75,288.845001,285048.0
1645560600,0,2022-02-22 20:10:00,288.816802,290.070007,288.8125,289.464996,347561.0
1645560900,0,2022-02-22 20:15:00,289.494995,290.25,288.940002,289.123901,374166.0
1645561200,0,2022-02-22 20:20:00,289.059997,289.519989,288.579986,288.869903,312692.0
1645561500,0,2022-02-22 20:25:00,288.868011,290.019989,288.709991,289.329986,389026.0
1645561800,0,2022-02-22 20:30:00,289.309997,289.369995,288.529998,289.04721,337876.0
1645562100,0,2022-02-22 20:35:00,289.070007,289.329986,288.476501,289.149993,377487.0
1645562400,0,2022-02-22 20:40:00,289.149993,289.23001,287.820007,288.279998,446331.0
1645562700,0,2022-02-22 20:45:00,288.269989,288.299987,287.399993,287.630004,473101.0
1645563000,0,2022-02-22 20:50:00,287.570007,287.570007,286.079986,286.609985,974182.0
1645563300,0,2022-02-22 20:55:00,286.649993,287.950012,286.640014,287.720001,1289411.0
1645626600,0,2022-02-23 14:30:00,291.0,291.700012,290.179992,290.940002,2504459.0
1645626900,0,2022-02-23 14:35:00,290.940002,291.140014,289.529998,290.910003,674762.0
1645627200,0,2022-02-23 14:40:00,290.929992,291.260009,289.089996,289.420013,540276.0
1645627500,0,2022-02-23 14:45:00,289.440002,290.149993,289.329986,289.953002,476709.0
1645627800,0,2022-02-23 14:50:00,289.950012,290.006896,288.73001,288.959991,505299.0
1645628100,0,2022-02-23 14:55:00,288.950012,289.890014,288.950012,289.149993,367062.0
1645628400,0,2022-02-23 15:00:00,289.190002,289.220001,288.149993,288.940002,432534.0
1645628700,0,2022-02-23 15:05:00,288.979187,289.190002,288.380096,288.600006,310593.0
1645629000,0,2022-02-23 15:10:00,288.609985,289.970001,288.48001,289.75,338206.0
1645629300,0,2022-02-23 15:15:00,289.670013,289.831909,288.959991,289.329986,267003.0
1645629600,0,2022-02-23 15:20:00,289.299987,289.839996,288.821289,288.940002,285826.0
1645629900,0,2022-02-23 15:25:00,288.950012,288.970001,287.869995,287.98999,340466.0
1645630200,0,2022-02-23 15:30:00,287.950012,288.450012,287.720001,287.760009,315784.0
1645630500,0,2022-02-23 15:35:00,287.720001,288.5,287.714996,288.070007,359863.0
1645630800,0,2022-02-23 15:40:00,288.059997,288.160003,287.200012,287.390014,279387.0
1645631100,0,2022-02-23 15:45:00,287.369995,287.75,287.200012,287.200012,235713.0
1645631400,0,2022-02-23 15:50:00,287.220001,287.579986,287.010009,287.23001,242927.0
1645631700,0,2022-02-23 15:55:00,287.220001,287.440002,286.75,287.170013,410801.0
1645632000,0,2022-02-23 16:00:00,287.140014,287.579986,286.359985,286.890014,314374.0
1645632300,0,2022-02-23 16:05:00,286.910003,287.111114,286.390014,286.85501,221767.0
1645632600,0,2022-02-23 16:10:00,286.850006,287.209991,286.720001,286.98001,201679.0
1645632900,0,2022-02-23 16:15:00,286.98001,286.98999,286.0,286.570007,297036.0
1645633200,0,2022-02-23 16:20:00,286.529998,286.859985,286.369995,286.540008,237994.0
1645633500,0,2022-02-23 16:25:00,286.529998,286.709991,286.269989,286.619995,238751.0
1645633800,0,2022-02-23 16:30:00,286.619995,287.369812,286.339996,287.190002,239680.0
1645634100,0,2022-02-23 16:35:00,287.149993,287.5,286.98999,287.163391,265262.0
1645634400,0,2022-02-23 16:40:00,287.144989,287.470001,286.709991,286.890014,216474.0
1645634700,0,2022-02-23 16:45:00,286.869995,287.149993,286.600006,287.086212,179712.0
1645635000,0,2022-02-23 16:50:00,287.070007,287.920013,286.779998,287.899993,293508.0
1645635300,0,2022-02-23 16:55:00,287.910003,288.459991,287.519989,287.529998,406960.0
1645635600,0,2022-02-23 17:00:00,287.557708,287.893005,287.350006,287.450012,195160.0
1645635900,0,2022-02-23 17:05:00,287.440002,287.660003,287.23001,287.535003,169892.0
1645636200,0,2022-02-23 17:10:00,287.510009,287.779998,287.049987,287.339996,238304.0
1645636500,0,2022-02-23 17:15:00,287.410003,288.200012,287.390014,288.109985,186923.0
1645636800,0,2022-02-23 17:20:00,288.099212,288.369995,287.880004,288.119995,228002.0
1645637100,0,2022-02-23 17:25:00,288.083099,288.209991,287.679992,287.940002,160361.0
1645637400,0,2022-02-23 17:30:00,287.950012,288.140014,287.549987,287.559997,162049.0
1645637700,0,2022-02-23 17:35:00,287.529998,287.535003,287.010009,287.170013,166412.0
1645638000,0,2022-02-23 17:40:00,287.149993,287.209991,286.929992,287.070007,130715.0
1645638300,0,2022-02-23 17:45:00,287.079986,287.260009,286.665008,286.720001,150468.0
1645638600,0,2022-02-23 17:50:00,286.75,286.809997,286.0,286.101501,244020.0
1645638900,0,2022-02-23 17:55:00,286.119995,286.299987,285.98001,286.290008,236764.0
1645639200,0,2022-02-23 18:00:00,286.288391,286.309997,285.950012,286.089996,171790.0
1645639500,0,2022-02-23 18:05:00,286.135589,286.290008,285.619995,285.945892,236095.0
1645639800,0,2022-02-23 18:10:00,285.970001,286.040008,284.929992,285.088195,389412.0
1645640100,0,2022-02-23 18:15:00,285.040008,285.529998,284.839996,285.369995,225925.0
1645640400,0,2022-02-23 18:20:00,285.350006,285.575012,285.130798,285.369995,176518.0
1645640700,0,2022-02-23 18:25:00,285.359985,285.450012,284.73999,284.899993,220197.0
1645641000,0,2022-02-23 18:30:00,284.940002,285.079986,284.410003,284.479003,325095.0
1645641300,0,2022-02-23 18:35:00,284.480102,285.049987,284.380004,284.940002,270850.0
1645641600,0,2022-02-23 18:40:00,284.929992,284.929992,284.600006,284.774993,218598.0
1645641900,0,2022-02-23 18:45:00,284.779998,285.420013,284.700012,285.240112,255255.0
1645642200,0,2022-02-23 18:50:00,285.23999,285.309997,284.297302,284.599792,269542.0
1645642500,0,2022-02-23 18:55:00,284.575103,285.082092,284.309997,284.900085,212095.0
1645642800,0,2022-02-23 19:00:00,284.880004,285.390014,284.408996,284.600006,303581.0
1645643100,0,2022-02-23 19:05:00,284.649993,285.200012,284.450714,284.829986,239116.0
1645643400,0,2022-02-23 19:10:00,284.880004,285.200012,284.646789,284.760009,236653.0
1645643700,0,2022-02-23 19:15:00,284.73001,285.019989,284.040008,284.329986,332574.0
1645644000,0,2022-02-23 19:20:00,284.309997,284.609985,283.0,283.160003,506290.0
1645644300,0,2022-02-23 19:25:00,283.170013,283.329986,282.649993,282.940002,347946.0
1645644600,0,2022-02-23 19:30:00,282.970001,283.220001,282.510009,282.619995,416054.0
1645644900,0,2022-02-23 19:35:00,282.619995,282.890014,282.440002,282.484191,289640.0
1645645200,0,2022-02-23 19:40:00,282.459991,282.520507,281.790008,281.98001,512022.0
1645645500,0,2022-02-23 19:45:00,281.98001,282.769989,281.899993,282.420013,348195.0
1645645800,0,2022-02-23 19:50:00,282.350006,282.529998,282.059997,282.070098,350798.0
1645646100,0,2022-02-23 19:55:00,282.079986,282.23001,281.807495,282.0,355834.0
1645646400,0,2022-02-23 20:00:00,281.98999,282.070007,281.260009,281.34671,419915.0
1645646700,0,2022-02-23 20:05:00,281.329986,281.630187,281.190002,281.380004,397142.0
1645647000,0,2022-02-23 20:10:00,281.381103,281.609985,281.059997,281.559997,396890.0
1645647300,0,2022-02-23 20:15:00,281.549987,282.010009,281.359985,281.559997,455204.0
1645647600,0,2022-02-23 20:20:00,281.589996,281.75,281.11499,281.390014,493915.0
1645647900,0,2022-02-23 20:25:00,281.410003,282.290008,281.220001,282.138397,507341.0
1645648200,0,2022-02-23 20:30:00,282.079986,282.5,281.649993,281.98001,520150.0
1645648500,0,2022-02-23 20:35:00,281.940002,282.200012,281.179992,281.220001,501520.0
1645648800,0,2022-02-23 20:40:00,281.220001,281.549987,281.040008,281.070007,627012.0
1645649100,0,2022-02-23 20:45:00,281.079986,281.575988,280.799987,280.894989,814639.0
1645649400,0,2022-02-23 20:50:00,280.880004,281.510009,280.510009,280.760009,1184214.0
1645649700,0,2022-02-23 20:55:00,280.760009,281.040008,280.100006,280.279998,2186190.0
1645713000,0,2022-02-24 14:30:00,272.75,275.850006,272.690002,274.959991,4906459.0
1645713300,0,2022-02-24 14:35:00,274.98999,277.200012,273.98001,276.570007,1373968.0
1645713600,0,2022-02-24 14:40:00,276.579986,276.73999,273.609985,275.940002,1098462.0
1645713900,0,2022-02-24 14:45:00,275.940002,277.570007,275.73999,277.410003,1195052.0
1645714200,0,2022-02-24 14:50:00,277.399993,278.920013,277.049987,277.970001,1179448.0
1645714500,0,2022-02-24 14:55:00,278.019989,278.380004,277.179992,277.934997,673785.0
1645714800,0,2022-02-24 15:00:00,277.910003,277.950012,276.946105,277.100006,840875.0
1645715100,0,2022-02-24 15:05:00,277.130004,279.348205,276.769989,278.850006,911229.0
1645715400,0,2022-02-24 15:10:00,278.859985,279.410003,278.119995,279.255004,622934.0
1645715700,0,2022-02-24 15:15:00,279.190002,281.5,279.010009,281.48001,956583.0
1645716000,0,2022-02-24 15:20:00,281.459991,282.420013,280.649993,281.080688,895434.0
1645716300,0,2022-02-24 15:25:00,281.040008,281.3385,280.139709,280.549896,544906.0
1645716600,0,2022-02-24 15:30:00,280.559997,282.700286,280.369995,282.149414,728573.0
1645716900,0,2022-02-24 15:35:00,282.079986,282.369995,280.959991,281.410003,662587.0
1645717200,0,2022-02-24 15:40:00,281.359985,282.100006,280.709991,281.670013,532604.0
1645717500,0,2022-02-24 15:45:00,281.640014,282.408691,281.269989,281.970001,543193.0
1645717800,0,2022-02-24 15:50:00,281.910003,282.920013,280.890014,282.579986,478223.0
1645718100,0,2022-02-24 15:55:00,282.549987,283.649993,282.470001,282.73001,452419.0
1645718400,0,2022-02-24 16:00:00,282.779998,283.899993,282.394989,282.570007,505274.0
1645718700,0,2022-02-24 16:05:00,282.549987,283.619995,282.390594,283.209991,591951.0
1645719000,0,2022-02-24 16:10:00,283.329986,284.450012,282.890014,284.201385,450899.0
1645719300,0,2022-02-24 16:15:00,284.196899,286.130004,284.059997,286.109985,836545.0
1645719600,0,2022-02-24 16:20:00,286.144989,286.470001,285.179992,285.369995,651898.0
1645719900,0,2022-02-24 16:25:00,285.320007,285.890014,285.130004,285.467498,542305.0
1645720200,0,2022-02-24 16:30:00,285.459991,285.920989,284.540008,284.649993,469160.0
1645720500,0,2022-02-24 16:35:00,284.709991,285.829986,284.269989,285.704986,510190.0
1645720800,0,2022-02-24 16:40:00,285.714996,285.880004,283.420013,283.640502,436695.0
1645721100,0,2022-02-24 16:45:00,283.670013,284.0,283.252014,283.98001,370491.0
1645721400,0,2022-02-24 16:50:00,284.010009,284.910003,283.894989,284.759094,366948.0
1645721700,0,2022-02-24 16:55:00,284.760009,285.19989,284.48001,284.910003,377987.0
1645722000,0,2022-02-24 17:00:00,284.915008,285.160003,284.5,284.73001,261112.0
1645722300,0,2022-02-24 17:05:00,284.73999,284.950012,284.170013,284.269989,348876.0
1645722600,0,2022-02-24 17:10:00,284.265014,284.331695,282.609985,282.714996,375548.0
1645722900,0,2022-02-24 17:15:00,282.700012,282.950012,282.339996,282.470001,331267.0
1645723200,0,2022-02-24 17:20:00,282.494995,282.609985,281.510009,281.940002,451605.0
1645723500,0,2022-02-24 17:25:00,281.98999,283.144989,281.869995,283.115386,341349.0
1645723800,0,2022-02-24 17:30:00,283.059997,283.619995,282.25,282.934997,293977.0
1645724100,0,2022-02-24 17:35:00,282.899993,284.100006,282.899993,284.005004,263338.0
1645724400,0,2022-02-24 17:40:00,284.0,284.640014,283.940002,284.200012,349990.0
1645724700,0,2022-02-24 17:45:00,284.160003,284.297607,283.420013,283.549987,291188.0
1645725000,0,2022-02-24 17:50:00,283.549987,283.890014,283.179992,283.549713,175679.0
1645725300,0,2022-02-24 17:55:00,283.599609,284.2182,283.0,283.160003,315256.0
1645725600,0,2022-02-24 18:00:00,283.170013,283.429992,282.73001,283.380004,268880.0
1645725900,0,2022-02-24 18:05:00,283.369995,284.23001,283.23001,284.200012,361743.0
1645726200,0,2022-02-24 18:10:00,284.179992,284.820007,283.75,284.779998,274301.0
1645726500,0,2022-02-24 18:15:00,284.790008,285.459991,284.119995,285.179992,319454.0
1645726800,0,2022-02-24 18:20:00,285.149993,285.600006,284.380004,284.48999,363666.0
1645727100,0,2022-02-24 18:25:00,284.48999,284.709991,283.538604,283.638488,248377.0
1645727400,0,2022-02-24 18:30:00,283.649993,284.410003,283.619995,284.279998,220859.0
1645727700,0,2022-02-24 18:35:00,284.290008,286.100006,284.019989,286.010009,377085.0
1645728000,0,2022-02-24 18:40:00,285.970001,286.866912,285.970001,286.130004,516329.0
1645728300,0,2022-02-24 18:45:00,286.109985,288.100006,285.520996,288.07199,539143.0
1645728600,0,2022-02-24 18:50:00,288.100006,288.51361,287.109985,287.299987,600192.0
1645728900,0,2022-02-24 18:55:00,287.329986,287.420013,285.920013,286.070007,394560.0
1645729200,0,2022-02-24 19:00:00,286.019989,286.399993,285.5,286.369995,397831.0
1645729500,0,2022-02-24 19:05:00,286.410003,286.785003,285.179992,285.420013,377435.0
1645729800,0,2022-02-24 19:10:00,285.540008,287.179992,285.464996,286.979095,303416.0
1645730100,0,2022-02-24 19:15:00,286.929992,287.450012,286.329986,287.369995,369957.0
1645730400,0,2022-02-24 19:20:00,287.369995,287.560607,286.5,286.859985,286681.0
1645730700,0,2022-02-24 19:25:00,286.880004,287.209991,286.519989,287.109985,284146.0
1645731000,0,2022-02-24 19:30:00,287.089996,288.98001,287.089996,288.894989,584765.0
1645731300,0,2022-02-24 19:35:00,288.920013,289.720001,288.690002,289.559997,500408.0
1645731600,0,2022-02-24 19:40:00,289.529998,289.769989,288.690002,288.929992,538277.0
1645731900,0,2022-02-24 19:45:00,289.040008,289.899902,288.799987,289.790008,473399.0
1645732200,0,2022-02-24 19:50:00,289.790008,290.160003,289.25,289.965301,501140.0
1645732500,0,2022-02-24 19:55:00,289.964996,289.993988,289.190002,289.75,402455.0
1645732800,0,2022-02-24 20:00:00,289.75,290.529998,289.070007,290.279998,453414.0
1645733100,0,2022-02-24 20:05:00,290.23999,290.679992,290.040008,290.421508,487460.0
1645733400,0,2022-02-24 20:10:00,290.410003,290.869995,290.299987,290.48001,536928.0
1645733700,0,2022-02-24 20:15:00,290.48999,290.545013,289.859985,290.369995,497872.0
1645734000,0,2022-02-24 20:20:00,290.329986,290.760009,289.799987,290.559997,422600.0
1645734300,0,2022-02-24 20:25:00,290.559997,291.369995,290.559997,290.660003,999187.0
1645734600,0,2022-02-24 20:30:00,290.630004,293.255493,290.619995,293.209991,764065.0
1645734900,0,2022-02-24 20:35:00,293.220001,293.510009,292.880493,293.309997,736830.0
1645735200,0,2022-02-24 20:40:00,293.279998,293.48999,293.040008,293.299896,1157798.0
1645735500,0,2022-02-24 20:45:00,293.269989,293.73001,292.649993,292.890014,1521859.0
1645735800,0,2022-02-24 20:50:00,292.950012,295.160003,292.950012,294.690002,1389779.0
1645736100,0,2022-02-24 20:55:00,294.670013,295.010009,293.899993,294.579986,2009350.0
1645799400,0,2022-02-25 14:30:00,293.399993,293.98001,291.654998,293.600006,1909642.0
1645799700,0,2022-02-25 14:35:00,293.649993,294.809997,292.11499,293.170013,770295.0
1645800000,0,2022-02-25 14:40:00,293.214996,294.579986,292.369995,292.649993,650002.0
1645800300,0,2022-02-25 14:45:00,292.570007,294.48999,292.5,294.454986,518683.0
1645800600,0,2022-02-25 14:50:00,294.440002,294.829986,294.010009,294.209991,529385.0
1645800900,0,2022-02-25 14:55:00,294.234985,294.410003,292.290008,292.510009,464313.0
1645801200,0,2022-02-25 15:00:00,292.440002,292.929992,291.799987,292.519989,497556.0
1645801500,0,2022-02-25 15:05:00,292.540008,294.744995,292.540008,294.620086,473206.0
1645801800,0,2022-02-25 15:10:00,294.674194,295.359985,293.950012,294.041687,522673.0
1645802100,0,2022-02-25 15:15:00,294.109985,294.529998,293.160003,294.399993,460742.0
1645802400,0,2022-02-25 15:20:00,294.410003,295.220001,294.119995,294.971984,441654.0
1645802700,0,2022-02-25 15:25:00,295.0,295.820007,294.790008,295.545013,357422.0
1645803000,0,2022-02-25 15:30:00,295.519989,296.070007,294.825714,295.03009,352347.0
1645803300,0,2022-02-25 15:35:00,295.029998,295.204193,293.660003,293.931304,378795.0
1645803600,0,2022-02-25 15:40:00,293.954986,295.470001,293.954986,295.458587,398874.0
1645803900,0,2022-02-25 15:45:00,295.48001,296.100006,295.339996,295.919586,311935.0
1645804200,0,2022-02-25 15:50:00,295.850006,296.019989,295.299987,295.450012,322492.0
1645804500,0,2022-02-25 15:55:00,295.450012,295.704986,294.769989,295.070007,513499.0
1645804800,0,2022-02-25 16:00:00,295.070007,296.019989,294.209899,295.410003,394002.0
1645805100,0,2022-02-25 16:05:00,295.429992,295.470092,294.381011,295.450012,303858.0
1645805400,0,2022-02-25 16:10:00,295.450012,296.320007,295.260009,295.720001,338980.0
1645805700,0,2022-02-25 16:15:00,295.73999,296.450012,295.23001,296.450012,334306.0
1645806000,0,2022-02-25 16:20:00,296.459991,296.619995,295.885009,296.149993,396021.0
1645806300,0,2022-02-25 16:25:00,296.149993,296.209991,295.660003,295.890014,235469.0
1645806600,0,2022-02-25 16:30:00,295.910003,296.320007,295.459991,296.295013,270313.0
1645806900,0,2022-02-25 16:35:00,296.309997,296.459899,295.23001,295.750213,249476.0
1645807200,0,2022-02-25 16:40:00,295.769989,296.100006,295.459991,295.790008,231292.0
1645807500,0,2022-02-25 16:45:00,295.820007,296.570007,295.820007,296.570007,235289.0
1645807800,0,2022-02-25 16:50:00,296.579986,296.790008,295.799987,296.540008,306663.0
1645808100,0,2022-02-25 16:55:00,296.540008,297.170013,296.529998,297.100006,389266.0
1645808400,0,2022-02-25 17:00:00,297.100006,297.359985,296.410003,296.410003,310119.0
1645808700,0,2022-02-25 17:05:00,296.429992,296.619995,296.160003,296.290008,210654.0
1645809000,0,2022-02-25 17:10:00,296.269989,296.589996,295.809997,295.929992,260724.0
1645809300,0,2022-02-25 17:15:00,295.940002,296.399993,295.660003,296.260009,304824.0
1645809600,0,2022-02-25 17:20:00,296.269989,296.279998,295.829986,296.135009,357385.0
1645809900,0,2022-02-25 17:25:00,296.119995,297.079986,295.869995,296.98001,292418.0
1645810200,0,2022-02-25 17:30:00,297.029998,297.299987,296.820007,297.209991,261618.0
1645810500,0,2022-02-25 17:35:00,297.214996,297.399993,296.760009,296.920013,239590.0
1645810800,0,2022-02-25 17:40:00,296.910003,297.130004,296.709991,297.049987,184120.0
1645811100,0,2022-02-25 17:45:00,297.059997,297.070007,296.225006,296.225006,200445.0
1645811400,0,2022-02-25 17:50:00,296.25,296.269989,295.410003,295.446685,264880.0
1645811700,0,2022-02-25 17:55:00,295.399993,295.609985,295.070007,295.279998,375587.0
1645812000,0,2022-02-25 18:00:00,295.299987,295.75,295.23001,295.609985,291903.0
1645812300,0,2022-02-25 18:05:00,295.570007,295.634613,295.049987,295.234985,222781.0
1645812600,0,2022-02-25 18:10:00,295.23999,295.390014,294.559997,295.339996,331386.0
1645812900,0,2022-02-25 18:15:00,295.309997,295.700012,294.940002,295.529998,254461.0
1645813200,0,2022-02-25 18:20:00,295.583099,295.98001,295.410003,295.950012,226881.0
1645813500,0,2022-02-25 18:25:00,295.950012,296.209991,295.73001,295.820007,258444.0
1645813800,0,2022-02-25 18:30:00,295.839996,296.239898,295.829986,295.950012,261627.0
1645814100,0,2022-02-25 18:35:00,295.970001,296.059997,295.359985,295.760009,249875.0
1645814400,0,2022-02-25 18:40:00,295.769989,296.450012,295.670013,296.255004,282324.0
1645814700,0,2022-02-25 18:45:00,296.25,296.25,295.609985,296.029785,219855.0
1645815000,0,2022-02-25 18:50:00,296.011199,296.290008,295.920013,295.920013,150833.0
1645815300,0,2022-02-25 18:55:00,295.940002,296.159912,295.260009,295.880004,302303.0
1645815600,0,2022-02-25 19:00:00,295.890014,296.690002,295.350006,296.48001,285399.0
1645815900,0,2022-02-25 19:05:00,296.48001,296.649993,295.510009,295.630004,249589.0
1645816200,0,2022-02-25 19:10:00,295.670013,295.779998,295.100006,295.549987,268170.0
1645816500,0,2022-02-25 19:15:00,295.551208,295.940002,295.540008,295.589996,185324.0
1645816800,0,2022-02-25 19:20:00,295.614105,296.279907,295.545501,296.199005,259728.0
1645817100,0,2022-02-25 19:25:00,296.209991,296.320007,295.880889,296.109985,222868.0
1645817400,0,2022-02-25 19:30:00,296.140014,296.570007,295.399993,295.660003,295380.0
1645817700,0,2022-02-25 19:35:00,295.690002,296.140014,295.570007,295.769989,254785.0
1645818000,0,2022-02-25 19:40:00,295.790008,296.040008,295.390014,295.899993,244034.0
1645818300,0,2022-02-25 19:45:00,295.910003,296.190002,295.709991,295.75,185915.0
1645818600,0,2022-02-25 19:50:00,295.760009,295.850006,294.940002,295.475006,310889.0
1645818900,0,2022-02-25 19:55:00,295.529998,296.269989,295.369995,295.994995,282969.0
1645819200,0,2022-02-25 20:00:00,296.010009,296.010009,295.200012,295.589996,270655.0
1645819500,0,2022-02-25 20:05:00,295.619995,295.75,295.220001,295.559997,296230.0
1645819800,0,2022-02-25 20:10:00,295.579986,295.790008,295.23999,295.73001,247069.0
1645820100,0,2022-02-25 20:15:00,295.75,296.339996,295.609985,296.245513,352105.0
1645820400,0,2022-02-25 20:20:00,296.25,297.399993,296.040008,297.190002,553267.0
1645820700,0,2022-02-25 20:25:00,297.190002,297.329986,296.48001,296.829986,394337.0
1645821000,0,2022-02-25 20:30:00,296.850006,297.190002,296.510009,296.510009,721699.0
1645821300,0,2022-02-25 20:35:00,296.540008,296.839996,296.190002,296.769989,440426.0
1645821600,0,2022-02-25 20:40:00,296.73001,297.119995,296.130004,296.970001,515623.0
1645821900,0,2022-02-25 20:45:00,296.970001,297.179992,296.450012,296.540008,480405.0
1645822200,0,2022-02-25 20:50:00,296.600006,297.630004,296.285003,297.375,880369.0
1645822500,0,2022-02-25 20:55:00,297.380004,297.48001,296.73001,297.339996,1154144.0
1646058600,0,2022-02-28 14:30:00,296.0,296.290008,295.309997,296.269989,1212870.0
1646058900,0,2022-02-28 14:35:00,296.25,296.589996,294.779998,294.915008,560989.0
1646059200,0,2022-02-28 14:40:00,294.890106,296.190002,294.329986,295.23999,447454.0
1646059500,0,2022-02-28 14:45:00,295.269989,296.209991,295.109985,295.790008,355556.0
1646059800,0,2022-02-28 14:50:00,295.809997,296.809997,295.179992,296.165008,331534.0
1646060100,0,2022-02-28 14:55:00,296.130004,296.920013,295.769989,296.48999,439060.0
1646060400,0,2022-02-28 15:00:00,296.459991,296.59851,295.630004,295.679992,377221.0
1646060700,0,2022-02-28 15:05:00,295.730285,296.0,294.994995,295.199401,341494.0
1646061000,0,2022-02-28 15:10:00,295.190002,295.299987,294.329986,294.420013,361820.0
1646061300,0,2022-02-28 15:15:00,294.420013,294.579986,293.73001,294.25,356090.0
1646061600,0,2022-02-28 15:20:00,294.320007,294.769989,294.019989,294.510009,324091.0
1646061900,0,2022-02-28 15:25:00,294.529998,295.274993,294.170013,294.779998,282710.0
1646062200,0,2022-02-28 15:30:00,294.75,295.549987,294.73001,295.019989,316213.0
1646062500,0,2022-02-28 15:35:00,295.049987,296.619995,294.970001,296.60501,400546.0
1646062800,0,2022-02-28 15:40:00,296.619995,297.5,296.209991,297.255004,475090.0
1646063100,0,2022-02-28 15:45:00,297.279998,297.690002,296.799011,296.929992,327718.0
1646063400,0,2022-02-28 15:50:00,296.929412,297.450012,296.410003,296.720001,280913.0
1646063700,0,2022-02-28 15:55:00,296.760009,297.540008,296.549987,296.829986,296289.0
1646064000,0,2022-02-28 16:00:00,296.859985,297.549987,296.687896,297.429992,241601.0
1646064300,0,2022-02-28 16:05:00,297.429992,297.429992,296.309997,296.744995,267109.0
1646064600,0,2022-02-28 16:10:00,296.769989,296.950012,296.380004,296.5,190848.0
1646064900,0,2022-02-28 16:15:00,296.5,297.339996,296.350006,297.042297,277280.0
1646065200,0,2022-02-28 16:20:00,297.0,297.660003,296.899993,297.510009,254527.0
1646065500,0,2022-02-28 16:25:00,297.510009,297.98001,297.25,297.829986,350372.0
1646065800,0,2022-02-28 16:30:00,297.869995,298.540008,297.760009,297.968994,272751.0
1646066100,0,2022-02-28 16:35:00,297.98999,298.279998,297.494995,297.630004,302762.0
1646066400,0,2022-02-28 16:40:00,297.640014,297.721099,297.145507,297.549987,228126.0
1646066700,0,2022-02-28 16:45:00,297.579986,297.719909,296.73001,297.109985,320566.0
1646067000,0,2022-02-28 16:50:00,297.115692,297.619995,296.880004,297.459991,265424.0
1646067300,0,2022-02-28 16:55:00,297.48001,298.039001,297.470001,297.8656,296574.0
1646067600,0,2022-02-28 17:00:00,297.859985,298.11499,297.589996,297.720001,242234.0
1646067900,0,2022-02-28 17:05:00,297.709991,297.790008,296.23999,296.380004,349111.0
1646068200,0,2022-02-28 17:10:00,296.399993,296.429992,295.529998,295.940002,327560.0
1646068500,0,2022-02-28 17:15:00,295.929992,296.10501,295.450012,296.075012,295755.0
1646068800,0,2022-02-28 17:20:00,296.049987,296.250701,295.170013,295.339996,309968.0
1646069100,0,2022-02-28 17:25:00,295.359985,295.709991,295.320007,295.630004,243014.0
1646069400,0,2022-02-28 17:30:00,295.589996,295.75,295.048706,295.519989,320002.0
1646069700,0,2022-02-28 17:35:00,295.539886,295.609985,294.839996,294.929992,567213.0
1646070000,0,2022-02-28 17:40:00,294.950012,295.149993,294.5,294.754211,283293.0
1646070300,0,2022-02-28 17:45:00,294.753997,295.135009,294.459991,295.119995,244419.0
1646070600,0,2022-02-28 17:50:00,295.119995,295.220001,294.380004,294.679992,278307.0
1646070900,0,2022-02-28 17:55:00,294.649993,295.014404,294.429992,294.98999,240453.0
1646071200,0,2022-02-28 18:00:00,294.970001,295.859985,294.915008,295.679992,229896.0
1646071500,0,2022-02-28 18:05:00,295.700012,296.380004,295.619995,296.329986,226107.0
1646071800,0,2022-02-28 18:10:00,296.359985,296.739898,296.170013,296.170013,222386.0
1646072100,0,2022-02-28 18:15:00,296.220001,296.290008,294.850006,295.174987,303637.0
1646072400,0,2022-02-28 18:20:00,295.160003,295.25,294.820007,295.089996,175287.0
1646072700,0,2022-02-28 18:25:00,295.040008,295.630004,294.880004,295.420013,214612.0
1646073000,0,2022-02-28 18:30:00,295.339996,295.600006,294.859985,295.0,347948.0
1646073300,0,2022-02-28 18:35:00,295.010009,295.532897,294.839996,295.515014,108758.0
1646073600,0,2022-02-28 18:40:00,295.529998,295.709991,295.061004,295.23001,141171.0
1646073900,0,2022-02-28 18:45:00,295.190002,295.420013,294.839996,295.380096,126469.0
1646074200,0,2022-02-28 18:50:00,295.390014,296.359985,295.390014,296.208587,190756.0
1646074500,0,2022-02-28 18:55:00,296.190002,296.220001,295.5,295.815002,126664.0
1646074800,0,2022-02-28 19:00:00,295.799987,295.799987,294.109985,294.179992,243720.0
1646075100,0,2022-02-28 19:05:00,294.160003,294.329986,293.220001,293.420013,336144.0
1646075400,0,2022-02-28 19:10:00,293.420013,293.818115,293.108886,293.720001,215077.0
1646075700,0,2022-02-28 19:15:00,293.723999,294.200012,293.279998,294.179992,298961.0
1646076000,0,2022-02-28 19:20:00,294.220001,294.220001,293.0,293.080108,231241.0
1646076300,0,2022-02-28 19:25:00,293.119995,293.690002,293.029998,293.530487,192417.0
1646076600,0,2022-02-28 19:30:00,293.544006,293.869995,293.269989,293.484985,196570.0
1646076900,0,2022-02-28 19:35:00,293.524993,294.089996,293.160003,293.329986,254269.0
1646077200,0,2022-02-28 19:40:00,293.339996,294.760009,293.269012,294.570007,314289.0
1646077500,0,2022-02-28 19:45:00,294.600006,294.660003,293.820007,294.119995,298623.0
1646077800,0,2022-02-28 19:50:00,294.109985,294.290008,293.825012,294.230285,205972.0
1646078100,0,2022-02-28 19:55:00,294.220001,294.940002,294.179992,294.529998,238936.0
1646078400,0,2022-02-28 20:00:00,294.589904,294.649993,294.269989,294.364013,196082.0
1646078700,0,2022-02-28 20:05:00,294.390014,294.470001,293.459991,294.320007,291344.0
1646079000,0,2022-02-28 20:10:00,294.350006,294.399993,293.519989,293.899993,255389.0
1646079300,0,2022-02-28 20:15:00,293.920013,294.720001,293.799987,294.381286,200554.0
1646079600,0,2022-02-28 20:20:00,294.359985,295.589996,294.359985,295.309997,305326.0
1646079900,0,2022-02-28 20:25:00,295.290008,295.640014,295.019989,295.135009,256593.0
1646080200,0,2022-02-28 20:30:00,295.119995,295.170013,294.204986,294.220001,338821.0
1646080500,0,2022-02-28 20:35:00,294.195007,294.220001,293.200012,293.529998,330288.0
1646080800,0,2022-02-28 20:40:00,293.510009,295.290008,293.510009,295.149993,412148.0
1646081100,0,2022-02-28 20:45:00,295.149993,296.5,295.130004,296.070007,599416.0
1646081400,0,2022-02-28 20:50:00,296.059997,297.679992,296.019989,297.470001,920923.0
1646081700,0,2022-02-28 20:55:00,297.459991,299.140014,297.339996,299.130004,2424328.0
1646145000,0,2022-03-01 14:30:00,296.399993,297.440002,295.510009,296.700012,1270491.0
1646145300,0,2022-03-01 14:35:00,296.75,297.700012,296.109985,297.059997,517975.0
1646145600,0,2022-03-01 14:40:00,297.059997,297.349304,296.339996,296.559997,388191.0
1646145900,0,2022-03-01 14:45:00,296.554992,298.320007,296.375305,298.304992,444916.0
1646146200,0,2022-03-01 14:50:00,298.309997,298.769989,296.98999,298.0,498597.0
1646146500,0,2022-03-01 14:55:00,298.140014,298.881713,297.589996,298.410003,315181.0
1646146800,0,2022-03-01 15:00:00,298.570007,299.519989,297.410003,297.967987,448597.0
1646147100,0,2022-03-01 15:05:00,297.944,298.940002,297.790008,298.519989,311514.0
1646147400,0,2022-03-01 15:10:00,298.410003,298.429992,297.600006,298.160003,381462.0
1646147700,0,2022-03-01 15:15:00,298.25,299.410003,298.149993,298.890014,407429.0
1646148000,0,2022-03-01 15:20:00,298.98001,299.970001,298.98001,299.445007,411883.0
1646148300,0,2022-03-01 15:25:00,299.505004,299.859985,298.899993,299.25,376503.0
1646148600,0,2022-03-01 15:30:00,299.285003,299.709991,298.73999,299.059997,339971.0
1646148900,0,2022-03-01 15:35:00,299.087097,299.510009,298.73999,299.040008,269094.0
1646149200,0,2022-03-01 15:40:00,299.040008,299.049987,297.579986,297.649993,333418.0
1646149500,0,2022-03-01 15:45:00,297.652496,298.144409,297.529998,297.980895,301710.0
1646149800,0,2022-03-01 15:50:00,298.019989,298.158691,297.559997,297.964996,314662.0
1646150100,0,2022-03-01 15:55:00,297.964996,297.982604,297.25,297.510009,330623.0
1646150400,0,2022-03-01 16:00:00,297.510009,298.179992,297.309997,297.679992,337428.0
1646150700,0,2022-03-01 16:05:00,297.709991,298.019989,297.309997,297.570007,246870.0
1646151000,0,2022-03-01 16:10:00,297.630004,298.350006,297.339996,298.320007,278355.0
1646151300,0,2022-03-01 16:15:00,298.309997,299.359985,297.529998,297.60501,200029.0
1646151600,0,2022-03-01 16:20:00,297.579986,298.269989,297.431488,297.940002,174875.0
1646151900,0,2022-03-01 16:25:00,297.929992,298.019989,296.940002,297.186309,266301.0
1646152200,0,2022-03-01 16:30:00,297.200012,297.23001,296.339996,296.450012,376744.0
1646152500,0,2022-03-01 16:35:00,296.473114,296.529998,295.73001,296.0,369717.0
1646152800,0,2022-03-01 16:40:00,296.059997,296.089996,295.570007,296.040008,235404.0
1646153100,0,2022-03-01 16:45:00,296.019989,296.019989,294.98001,295.630004,439092.0
1646153400,0,2022-03-01 16:50:00,295.630004,295.918487,295.23001,295.399993,227640.0
1646153700,0,2022-03-01 16:55:00,295.440002,295.640014,294.720001,295.209991,318389.0
1646154000,0,2022-03-01 17:00:00,295.149993,295.6557,295.0401,295.339996,216629.0
1646154300,0,2022-03-01 17:05:00,295.381103,295.539886,294.640014,294.790008,313443.0
1646154600,0,2022-03-01 17:10:00,294.804595,295.799987,294.579986,295.690002,287262.0
1646154900,0,2022-03-01 17:15:00,295.600006,296.109985,295.350006,295.809997,241528.0
1646155200,0,2022-03-01 17:20:00,295.790008,295.989898,295.48001,295.649993,231408.0
1646155500,0,2022-03-01 17:25:00,295.679992,295.950012,295.390014,295.899993,189300.0
1646155800,0,2022-03-01 17:30:00,295.890014,296.504089,295.48471,296.089996,227187.0
1646156100,0,2022-03-01 17:35:00,296.140014,296.339996,295.760009,295.859985,171475.0
1646156400,0,2022-03-01 17:40:00,295.869995,296.459991,295.850006,296.429992,575391.0
1646156700,0,2022-03-01 17:45:00,296.420013,297.209991,296.190002,296.760009,206533.0
1646157000,0,2022-03-01 17:50:00,296.779998,296.984985,296.23999,296.570007,213841.0
1646157300,0,2022-03-01 17:55:00,296.540008,296.75,296.269989,296.55899,191052.0
1646157600,0,2022-03-01 18:00:00,296.510009,297.179992,296.369995,296.959991,429126.0
1646157900,0,2022-03-01 18:05:00,296.940002,297.070007,296.010009,296.440002,269174.0
1646158200,0,2022-03-01 18:10:00,296.450012,296.560211,295.630004,295.700012,194595.0
1646158500,0,2022-03-01 18:15:00,295.670013,295.860412,295.339996,295.657012,234128.0
1646159100,0,2022-03-01 18:25:00,295.380004,295.48999,294.292205,294.309997,295338.0
1646159400,0,2022-03-01 18:30:00,294.329986,295.109985,294.25,294.690002,254333.0
1646159700,0,2022-03-01 18:35:00,294.679992,295.309997,294.470001,295.222808,240433.0
1646160000,0,2022-03-01 18:40:00,295.220001,295.470001,294.98999,295.269805,203026.0
1646160300,0,2022-03-01 18:45:00,295.269989,295.779998,294.73001,294.929992,216125.0
1646160600,0,2022-03-01 18:50:00,294.950012,295.369995,294.799987,295.178009,155787.0
1646160900,0,2022-03-01 18:55:00,295.130004,295.190002,294.73999,294.799987,221458.0
1646161200,0,2022-03-01 19:00:00,294.820007,295.010009,294.179992,294.880004,307813.0
1646161500,0,2022-03-01 19:05:00,294.820007,295.059997,294.609985,294.720001,179346.0
1646161800,0,2022-03-01 19:10:00,294.763488,294.869995,294.23001,294.63681,266103.0
1646162100,0,2022-03-01 19:15:00,294.640014,295.399993,294.220001,295.231994,313522.0
1646162400,0,2022-03-01 19:20:00,295.220001,295.679992,294.769989,295.390014,252357.0
1646162700,0,2022-03-01 19:25:00,295.399993,295.540008,295.029998,295.220001,247991.0
1646163000,0,2022-03-01 19:30:00,295.23999,295.380004,294.790008,295.034912,257144.0
1646163300,0,2022-03-01 19:35:00,295.049896,295.839996,294.829986,295.829986,335250.0
1646163600,0,2022-03-01 19:40:00,295.799987,295.93991,295.149993,295.407012,266825.0
1646163900,0,2022-03-01 19:45:00,295.420013,295.469696,294.589996,294.799987,303765.0
1646164200,0,2022-03-01 19:50:00,294.790008,294.925201,294.299987,294.350006,304360.0
1646164500,0,2022-03-01 19:55:00,294.390014,294.639587,294.130004,294.225006,284899.0
1646164800,0,2022-03-01 20:00:00,294.23999,295.640014,294.070007,295.640014,437072.0
1646165100,0,2022-03-01 20:05:00,295.630004,296.369995,295.630004,295.899993,525459.0
1646165400,0,2022-03-01 20:10:00,295.914886,296.019989,295.130004,295.459991,288541.0
1646165700,0,2022-03-01 20:15:00,295.48001,295.660003,294.755004,294.809997,392235.0
1646166000,0,2022-03-01 20:20:00,294.839996,295.059997,294.260314,294.790008,384849.0
1646166300,0,2022-03-01 20:25:00,294.785003,294.785888,293.709991,293.774993,383754.0
1646166600,0,2022-03-01 20:30:00,293.760009,294.149993,293.130004,293.899993,632593.0
1646166900,0,2022-03-01 20:35:00,293.929992,294.350006,293.584991,293.940002,325714.0
1646167200,0,2022-03-01 20:40:00,293.869995,294.190002,293.070007,293.140014,551807.0
1646167500,0,2022-03-01 20:45:00,293.100006,293.200012,292.309997,292.450012,542652.0
1646167800,0,2022-03-01 20:50:00,292.48001,294.910003,292.149993,294.75,803855.0
1646168100,0,2022-03-01 20:55:00,294.73001,295.459991,294.309997,295.010009,1384406.0
1646231400,0,2022-03-02 14:30:00,295.359985,296.666503,294.609985,295.059997,1135612.0
1646231700,0,2022-03-02 14:35:00,294.98999,295.700012,294.630004,294.690002,626913.0
1646232000,0,2022-03-02 14:40:00,294.679992,297.450012,294.5,297.079986,515346.0
1646232300,0,2022-03-02 14:45:00,297.079986,298.369995,297.0,297.609985,536966.0
1646232600,0,2022-03-02 14:50:00,297.640014,297.929992,297.059997,297.450012,491848.0
1646232900,0,2022-03-02 14:55:00,297.5,297.859985,296.140014,296.339996,607937.0
1646233200,0,2022-03-02 15:00:00,296.390014,297.179992,296.220001,297.130004,291956.0
1646233500,0,2022-03-02 15:05:00,297.089996,297.600006,294.48999,294.98999,396274.0
1646233800,0,2022-03-02 15:10:00,295.019989,295.285186,294.470001,294.529998,392334.0
1646234100,0,2022-03-02 15:15:00,294.529998,295.059997,294.329986,294.679992,297488.0
1646234400,0,2022-03-02 15:20:00,294.649993,295.329986,294.279998,294.600006,331818.0
1646234700,0,2022-03-02 15:25:00,294.679992,297.309906,293.697998,296.850097,553944.0
1646235000,0,2022-03-02 15:30:00,296.779998,297.950012,295.890014,296.299987,534011.0
1646235300,0,2022-03-02 15:35:00,296.339996,297.859985,296.195007,297.630004,340052.0
1646235600,0,2022-03-02 15:40:00,297.579986,297.850006,296.720001,296.959991,280195.0
1646235900,0,2022-03-02 15:45:00,296.959991,297.109985,295.98999,296.970001,312942.0
1646236200,0,2022-03-02 15:50:00,296.970001,297.350006,295.75,295.959991,261458.0
1646236500,0,2022-03-02 15:55:00,295.98999,296.556488,295.73001,296.309997,217213.0
1646236800,0,2022-03-02 16:00:00,296.290008,297.799987,295.339996,297.359985,419416.0
1646237100,0,2022-03-02 16:05:00,297.48001,298.049987,297.070007,297.760009,522131.0
1646237400,0,2022-03-02 16:10:00,297.75,298.630004,297.48001,298.467987,336287.0
1646237700,0,2022-03-02 16:15:00,298.464996,298.75,298.089996,298.440002,319774.0
1646238000,0,2022-03-02 16:20:00,298.459991,298.760009,297.5,297.679992,325675.0
1646238300,0,2022-03-02 16:25:00,297.720001,298.660003,297.570007,298.029998,268008.0
1646238600,0,2022-03-02 16:30:00,298.019989,299.570007,298.010009,299.23999,494963.0
1646238900,0,2022-03-02 16:35:00,299.196685,299.380004,298.130004,298.755004,326064.0
1646239200,0,2022-03-02 16:40:00,298.73001,298.850006,297.751007,297.869995,234161.0
1646239500,0,2022-03-02 16:45:00,297.859985,298.369995,297.75,297.779998,190104.0
1646239800,0,2022-03-02 16:50:00,297.769989,298.420013,297.690002,297.98999,505241.0
1646240100,0,2022-03-02 16:55:00,297.971984,298.399993,297.809997,298.27951,151926.0
1646240400,0,2022-03-02 17:00:00,298.329986,298.700012,298.059997,298.579986,145759.0
1646240700,0,2022-03-02 17:05:00,298.48001,298.890014,298.02481,298.721496,181242.0
1646241000,0,2022-03-02 17:10:00,298.707092,299.73001,298.704986,299.269989,376122.0
1646241300,0,2022-03-02 17:15:00,299.320007,299.5,298.959991,299.179992,185931.0
1646241600,0,2022-03-02 17:20:00,299.119995,299.355194,299.0,299.154998,201805.0
1646241900,0,2022-03-02 17:25:00,299.130004,299.450012,298.959991,299.269989,214692.0
1646242200,0,2022-03-02 17:30:00,299.28659,299.48999,298.970001,299.190002,233494.0
1646242500,0,2022-03-02 17:35:00,299.170013,299.5,299.029907,299.269989,243331.0
1646242800,0,2022-03-02 17:40:00,299.279998,299.529998,299.109985,299.359985,247526.0
1646243100,0,2022-03-02 17:45:00,299.410003,299.619995,299.089996,299.23001,277364.0
1646243400,0,2022-03-02 17:50:00,299.266815,299.279998,298.670013,299.070007,275677.0
1646243700,0,2022-03-02 17:55:00,299.010009,299.089996,298.799987,299.049987,162624.0
1646244000,0,2022-03-02 18:00:00,299.059997,299.950012,298.940002,299.869995,339627.0
1646244300,0,2022-03-02 18:05:00,299.850006,300.361694,299.809997,299.98001,559237.0
1646244600,0,2022-03-02 18:10:00,299.98999,300.440002,299.899993,300.390014,311703.0
1646244900,0,2022-03-02 18:15:00,300.416809,300.579986,299.98999,300.170013,227903.0
1646245200,0,2022-03-02 18:20:00,300.200012,300.279998,299.769989,299.809997,175115.0
1646245500,0,2022-03-02 18:25:00,299.799987,300.200012,299.679992,300.019989,229254.0
1646245800,0,2022-03-02 18:30:00,300.040008,300.679992,300.040008,300.459991,285016.0
1646246100,0,2022-03-02 18:35:00,300.464996,300.475006,300.059997,300.200012,184854.0
1646246400,0,2022-03-02 18:40:00,300.209991,300.209991,299.640014,299.880004,212066.0
1646246700,0,2022-03-02 18:45:00,299.869995,299.983001,299.119995,299.339996,256214.0
1646247000,0,2022-03-02 18:50:00,299.369995,299.93991,299.350006,299.709991,226100.0
1646247300,0,2022-03-02 18:55:00,299.690002,299.98999,299.459991,299.674285,201860.0
1646247600,0,2022-03-02 19:00:00,299.709991,300.089996,299.450012,300.040008,223849.0
1646247900,0,2022-03-02 19:05:00,300.029998,300.48999,299.890014,300.23999,207245.0
1646248200,0,2022-03-02 19:10:00,300.200012,300.589996,300.070007,300.380004,192373.0
1646248500,0,2022-03-02 19:15:00,300.390014,300.5401,300.149993,300.5,200692.0
1646248800,0,2022-03-02 19:20:00,300.494995,300.73999,300.013793,300.119995,298172.0
1646249100,0,2022-03-02 19:25:00,300.112487,300.209991,299.649993,300.0,196014.0
1646249400,0,2022-03-02 19:30:00,300.029998,300.100006,299.630004,299.880004,205949.0
1646249700,0,2022-03-02 19:35:00,299.899993,300.269989,299.859985,300.179992,204531.0
1646250000,0,2022-03-02 19:40:00,300.196899,300.649993,300.196899,300.640014,266158.0
1646250300,0,2022-03-02 19:45:00,300.649993,300.779998,300.350006,300.649993,253858.0
1646250600,0,2022-03-02 19:50:00,300.649902,301.070007,300.48999,300.649993,346654.0
1646250900,0,2022-03-02 19:55:00,300.660003,300.829986,300.350006,300.619995,253630.0
1646251200,0,2022-03-02 20:00:00,300.609985,301.399993,300.570007,301.23001,331070.0
1646251500,0,2022-03-02 20:05:00,301.220001,301.23001,300.75,300.859985,313512.0
1646251800,0,2022-03-02 20:10:00,300.829986,300.970001,300.359985,300.510009,374152.0
1646252100,0,2022-03-02 20:15:00,300.529998,300.679992,300.170013,300.350006,356251.0
1646252400,0,2022-03-02 20:20:00,300.309997,300.5,300.019989,300.320007,438921.0
1646252700,0,2022-03-02 20:25:00,300.320007,300.549987,300.140014,300.390014,385334.0
1646253000,0,2022-03-02 20:30:00,300.390014,300.73001,300.23001,300.693389,410540.0
1646253300,0,2022-03-02 20:35:00,300.73001,300.799987,300.149993,300.149993,450421.0
1646253600,0,2022-03-02 20:40:00,300.143005,300.380004,299.75,300.079986,452857.0
1646253900,0,2022-03-02 20:45:00,300.059997,300.779998,300.029998,300.609985,644834.0
1646254200,0,2022-03-02 20:50:00,300.630004,301.470001,300.25,300.924987,881036.0
1646254500,0,2022-03-02 20:55:00,300.950012,300.950012,300.040008,300.179992,1884146.0
1646317800,0,2022-03-03 14:30:00,302.890014,303.130004,300.829986,301.929992,1287233.0
1646318100,0,2022-03-03 14:35:00,301.920013,302.119995,301.140014,301.959991,452591.0
1646318400,0,2022-03-03 14:40:00,301.98999,302.200012,301.059997,301.309997,487242.0
1646318700,0,2022-03-03 14:45:00,301.399993,302.329986,300.529602,300.75,811188.0
1646319000,0,2022-03-03 14:50:00,300.75,301.23001,300.559997,300.850006,285079.0
1646319300,0,2022-03-03 14:55:00,300.850006,301.198913,300.609985,300.894989,311962.0
1646319600,0,2022-03-03 15:00:00,300.920013,301.329986,300.829986,301.0,298249.0
1646319900,0,2022-03-03 15:05:00,301.010009,301.12149,300.209991,300.399993,316977.0
1646320200,0,2022-03-03 15:10:00,300.359985,300.420013,299.839996,300.200012,353224.0
1646320500,0,2022-03-03 15:15:00,300.170013,300.170013,298.313201,298.75,509250.0
1646320800,0,2022-03-03 15:20:00,298.790008,298.950012,297.549987,298.029998,310652.0
1646321100,0,2022-03-03 15:25:00,297.970001,298.649597,297.630004,298.339996,271042.0
1646321400,0,2022-03-03 15:30:00,298.380004,298.649993,298.0372,298.320007,179051.0
1646321700,0,2022-03-03 15:35:00,298.329986,298.609985,297.48001,297.583404,199391.0
1646322000,0,2022-03-03 15:40:00,297.609985,298.049896,297.220001,297.256988,247454.0
1646322300,0,2022-03-03 15:45:00,297.315002,297.699584,296.959991,297.453094,235613.0
1646322600,0,2022-03-03 15:50:00,297.48001,297.5,296.600006,296.850006,265855.0
1646322900,0,2022-03-03 15:55:00,296.850006,296.98001,296.48001,296.609985,201617.0
1646323200,0,2022-03-03 16:00:00,296.541198,297.0,296.529998,296.910003,296458.0
1646323500,0,2022-03-03 16:05:00,296.920013,297.049987,296.369995,296.959991,246539.0
1646323800,0,2022-03-03 16:10:00,296.950012,297.100006,296.25,296.370697,250437.0
1646324100,0,2022-03-03 16:15:00,296.359985,296.945007,296.019989,296.859985,238854.0
1646324400,0,2022-03-03 16:20:00,296.850006,297.299987,296.850006,297.299987,291253.0
1646324700,0,2022-03-03 16:25:00,297.299987,297.670013,297.210998,297.350006,340923.0
1646325000,0,2022-03-03 16:30:00,297.339996,297.630004,297.170013,297.399993,226309.0
1646325300,0,2022-03-03 16:35:00,297.420013,297.429992,296.470001,296.98999,268460.0
1646325600,0,2022-03-03 16:40:00,297.029998,297.540008,296.804992,297.179992,242117.0
1646325900,0,2022-03-03 16:45:00,297.179992,297.332885,296.75,297.089996,217588.0
1646326200,0,2022-03-03 16:50:00,297.109985,297.373291,296.75,297.170013,189621.0
1646326500,0,2022-03-03 16:55:00,297.179992,297.660003,296.369995,297.25,303422.0
1646326800,0,2022-03-03 17:00:00,297.220001,297.5,297.010009,297.390014,143272.0
1646327100,0,2022-03-03 17:05:00,297.420104,297.459991,296.940002,297.429992,163030.0
1646327400,0,2022-03-03 17:10:00,297.400085,297.839996,297.0,297.71289,193432.0
1646327700,0,2022-03-03 17:15:00,297.760009,297.790008,297.355987,297.493194,153182.0
1646328000,0,2022-03-03 17:20:00,297.5,297.619995,296.609985,296.73001,192854.0
1646328300,0,2022-03-03 17:25:00,296.720001,296.790008,295.709991,296.019989,226514.0
1646328600,0,2022-03-03 17:30:00,296.049804,298.920013,295.760009,298.420013,658786.0
1646328900,0,2022-03-03 17:35:00,298.48001,299.369995,297.559997,297.869995,372118.0
1646329200,0,2022-03-03 17:40:00,297.877105,297.959991,297.299987,297.820007,159440.0
1646329500,0,2022-03-03 17:45:00,297.799987,298.140014,297.219696,297.809997,207339.0
1646329800,0,2022-03-03 17:50:00,297.779998,297.899993,297.350006,297.649993,182021.0
1646330100,0,2022-03-03 17:55:00,297.609985,298.100006,297.5,297.775787,121442.0
1646330400,0,2022-03-03 18:00:00,297.779998,298.109985,297.4263,297.869995,158854.0
1646330700,0,2022-03-03 18:05:00,297.86499,298.399993,297.690002,297.920013,185983.0
1646331000,0,2022-03-03 18:10:00,297.869995,298.024993,297.73001,297.890014,211472.0
1646331300,0,2022-03-03 18:15:00,297.950012,298.529998,297.890014,298.424987,238956.0
1646331600,0,2022-03-03 18:20:00,298.350006,298.519989,298.029998,298.255004,138794.0
1646331900,0,2022-03-03 18:25:00,298.279998,298.299987,297.850006,298.130004,135560.0
1646332200,0,2022-03-03 18:30:00,298.119995,298.119995,297.0,297.304992,252084.0
1646332500,0,2022-03-03 18:35:00,297.290008,297.549896,297.070007,297.089996,210929.0
1646332800,0,2022-03-03 18:40:00,297.100006,297.234985,296.769989,296.98999,170270.0
1646333100,0,2022-03-03 18:45:00,297.0,297.410003,296.769989,297.30899,235884.0
1646333400,0,2022-03-03 18:50:00,297.315002,298.015014,297.309997,297.804992,235562.0
1646333700,0,2022-03-03 18:55:00,297.829986,298.079986,297.619995,297.850097,247828.0
1646334000,0,2022-03-03 19:00:00,297.829986,298.040008,297.579986,297.660003,168444.0
1646334300,0,2022-03-03 19:05:00,297.649993,297.73001,297.350006,297.490112,162770.0
1646334600,0,2022-03-03 19:10:00,297.529998,298.359985,297.190002,298.100006,369224.0
1646334900,0,2022-03-03 19:15:00,298.119995,298.214996,297.709991,297.850006,264789.0
1646335200,0,2022-03-03 19:20:00,297.859985,297.940002,297.5,297.690002,179239.0
1646335500,0,2022-03-03 19:25:00,297.709991,297.860504,297.540008,297.809997,173281.0
1646335800,0,2022-03-03 19:30:00,297.799987,297.799987,297.399993,297.559997,170536.0
1646336100,0,2022-03-03 19:35:00,297.579986,297.619995,297.149993,297.239685,171375.0
1646336400,0,2022-03-03 19:40:00,297.279998,297.339996,296.119995,296.244995,272862.0
1646336700,0,2022-03-03 19:45:00,296.260009,296.399993,295.510009,295.549987,252795.0
1646337000,0,2022-03-03 19:50:00,295.554992,295.709991,295.225006,295.420013,289304.0
1646337300,0,2022-03-03 19:55:00,295.440002,296.029998,295.329986,295.899993,326294.0
1646337600,0,2022-03-03 20:00:00,295.899993,295.899993,295.089996,295.170013,302900.0
1646337900,0,2022-03-03 20:05:00,295.170013,295.559997,295.0,295.220001,342128.0
1646338200,0,2022-03-03 20:10:00,295.23001,295.600006,295.049987,295.279998,231800.0
1646338500,0,2022-03-03 20:15:00,295.290008,295.649993,294.875,295.399993,360529.0
1646338800,0,2022-03-03 20:20:00,295.320007,295.630004,294.910003,295.149993,234548.0
1646339100,0,2022-03-03 20:25:00,295.209991,295.809997,295.119995,295.760009,266672.0
1646339400,0,2022-03-03 20:30:00,295.73001,295.73999,294.450012,294.570312,396976.0
1646339700,0,2022-03-03 20:35:00,294.579986,295.170013,294.290008,294.982391,321148.0
1646340000,0,2022-03-03 20:40:00,294.940002,294.992309,294.399993,294.529998,351962.0
1646340300,0,2022-03-03 20:45:00,294.48999,294.769989,294.049987,294.75,391890.0
1646340600,0,2022-03-03 20:50:00,294.73999,295.890014,294.109985,295.73001,662216.0
1646340900,0,2022-03-03 20:55:00,295.73999,296.0,295.399993,295.950012,867285.0
1646404200,0,2022-03-04 14:30:00,294.290008,295.660003,293.510009,293.619995,1034128.0
1646404500,0,2022-03-04 14:35:00,293.644195,294.389312,292.5,292.709991,577952.0
1646404800,0,2022-03-04 14:40:00,292.75,292.809997,291.459991,291.470001,614464.0
1646405100,0,2022-03-04 14:45:00,291.529998,291.700012,290.140014,290.450012,682227.0
1646405400,0,2022-03-04 14:50:00,290.440002,290.669891,289.640106,290.130004,696520.0
1646405700,0,2022-03-04 14:55:00,290.170013,292.420013,289.730102,292.179992,574900.0
1646406000,0,2022-03-04 15:00:00,292.149993,292.81549,291.799987,292.047088,445985.0
1646406300,0,2022-03-04 15:05:00,292.045013,292.154998,290.320007,290.369995,403815.0
1646406600,0,2022-03-04 15:10:00,290.399993,290.529998,289.283508,289.549987,592109.0
1646406900,0,2022-03-04 15:15:00,289.549987,290.054992,289.299987,289.809997,351889.0
1646407200,0,2022-03-04 15:20:00,289.799987,290.529998,289.598907,290.269989,340619.0
1646407500,0,2022-03-04 15:25:00,290.260009,290.48001,289.660003,289.950012,305436.0
1646407800,0,2022-03-04 15:30:00,289.98999,290.100006,289.209991,289.809997,379261.0
1646408100,0,2022-03-04 15:35:00,289.779998,291.350006,289.769989,290.704986,429288.0
1646408400,0,2022-03-04 15:40:00,290.690002,290.850006,289.920013,290.029998,266750.0
1646408700,0,2022-03-04 15:45:00,290.027191,290.100006,289.399993,289.709991,324945.0
1646409000,0,2022-03-04 15:50:00,289.649993,289.98001,289.510009,289.769989,252161.0
1646409300,0,2022-03-04 15:55:00,289.779998,289.885009,289.399993,289.540008,252495.0
1646409600,0,2022-03-04 16:00:00,289.549987,289.73999,289.079986,289.170013,359272.0
1646409900,0,2022-03-04 16:05:00,289.220001,289.410003,288.910003,289.260009,297518.0
1646410200,0,2022-03-04 16:10:00,289.260009,289.339996,288.429992,288.679992,316091.0
1646410500,0,2022-03-04 16:15:00,288.670013,289.0,288.359985,288.549987,413825.0
1646410800,0,2022-03-04 16:20:00,288.559997,288.619995,287.765014,287.910003,416431.0
1646411100,0,2022-03-04 16:25:00,287.899993,288.385009,287.549987,287.899993,369566.0
1646411400,0,2022-03-04 16:30:00,287.890014,288.200012,287.165008,287.779998,321975.0
1646411700,0,2022-03-04 16:35:00,287.799987,288.725006,287.450012,288.529998,354863.0
1646412000,0,2022-03-04 16:40:00,288.527587,288.779998,288.089996,288.464996,379847.0
1646412300,0,2022-03-04 16:45:00,288.475494,288.945007,288.299987,288.90979,347012.0
1646412600,0,2022-03-04 16:50:00,288.880004,289.0,288.529998,288.829986,237491.0
1646412900,0,2022-03-04 16:55:00,288.829986,289.109985,288.600006,288.899993,269179.0
1646413200,0,2022-03-04 17:00:00,288.910003,289.179992,288.630004,289.160003,227019.0
1646413500,0,2022-03-04 17:05:00,289.100006,290.170013,289.049987,289.970001,269744.0
1646413800,0,2022-03-04 17:10:00,289.98999,291.369995,289.959991,291.100006,477258.0
1646414100,0,2022-03-04 17:15:00,291.100006,291.929992,291.049987,291.390014,414729.0
1646414400,0,2022-03-04 17:20:00,291.414703,291.570007,290.869995,291.100006,396622.0
1646414700,0,2022-03-04 17:25:00,291.040008,291.920013,290.85501,291.769989,302352.0
1646415000,0,2022-03-04 17:30:00,291.73001,291.779998,290.910003,291.059997,333396.0
1646415300,0,2022-03-04 17:35:00,290.98999,291.209899,290.269989,290.499908,255199.0
1646415600,0,2022-03-04 17:40:00,290.510009,290.630004,289.545013,289.570007,270120.0
1646415900,0,2022-03-04 17:45:00,289.540008,290.149993,289.459991,290.11499,227858.0
1646416200,0,2022-03-04 17:50:00,290.070007,290.959991,290.0,290.319396,260377.0
1646416500,0,2022-03-04 17:55:00,290.359985,291.309997,290.329986,290.800109,245377.0
1646416800,0,2022-03-04 18:00:00,290.829986,291.899993,290.820007,291.899993,323918.0
1646417100,0,2022-03-04 18:05:00,291.910003,292.535003,291.549987,292.399993,247353.0
1646417400,0,2022-03-04 18:10:00,292.420013,292.456085,291.630004,291.630004,219554.0
1646417700,0,2022-03-04 18:15:00,291.679992,291.829986,290.329986,290.779998,377253.0
1646418000,0,2022-03-04 18:20:00,290.78009,290.920013,290.079986,290.140014,287021.0
1646418300,0,2022-03-04 18:25:00,290.144989,290.503814,290.065002,290.380004,176085.0
1646418600,0,2022-03-04 18:30:00,290.380004,290.98999,290.380004,290.839996,219373.0
1646418900,0,2022-03-04 18:35:00,290.859985,291.890014,290.859985,291.859985,163260.0
1646419200,0,2022-03-04 18:40:00,291.839996,291.839996,290.396209,290.429992,202404.0
1646419500,0,2022-03-04 18:45:00,290.410003,290.459991,290.010009,290.079986,209987.0
1646419800,0,2022-03-04 18:50:00,290.059997,290.420013,289.920013,290.184997,211492.0
1646420100,0,2022-03-04 18:55:00,290.209991,290.309997,289.040008,289.160003,212224.0
1646420400,0,2022-03-04 19:00:00,289.179992,289.509887,288.510009,288.996704,319442.0
1646420700,0,2022-03-04 19:05:00,289.049896,289.649993,288.799987,289.140991,282473.0
1646421000,0,2022-03-04 19:10:00,289.160003,289.190002,288.589996,288.654998,147877.0
1646421300,0,2022-03-04 19:15:00,288.679992,288.98001,288.510009,288.890014,198377.0
1646421600,0,2022-03-04 19:20:00,288.920013,290.050598,288.779998,289.720001,291353.0
1646421900,0,2022-03-04 19:25:00,289.720001,290.510009,289.119995,289.404998,258139.0
1646422200,0,2022-03-04 19:30:00,289.369995,289.850006,289.070007,289.760009,183524.0
1646422500,0,2022-03-04 19:35:00,289.769989,289.952087,289.459991,289.845001,161128.0
1646422800,0,2022-03-04 19:40:00,289.839996,289.850006,288.825012,288.975006,255915.0
1646423100,0,2022-03-04 19:45:00,289.010009,289.079986,288.510009,288.709991,219096.0
1646423400,0,2022-03-04 19:50:00,288.679992,289.119995,288.510009,288.679992,209991.0
1646423700,0,2022-03-04 19:55:00,288.690002,288.73999,287.75,287.915008,361738.0
1646424000,0,2022-03-04 20:00:00,287.910003,288.73001,287.769989,288.329986,305615.0
1646424300,0,2022-03-04 20:05:00,288.359985,289.049987,288.299987,288.600006,267804.0
1646424600,0,2022-03-04 20:10:00,288.573608,289.200012,288.179992,288.190093,290260.0
1646424900,0,2022-03-04 20:15:00,288.200012,288.809997,288.109985,288.359985,324525.0
1646425200,0,2022-03-04 20:20:00,288.380004,288.48001,287.940002,288.25,333934.0
1646425500,0,2022-03-04 20:25:00,288.25,289.320007,288.144989,288.700012,375852.0
1646425800,0,2022-03-04 20:30:00,288.670013,289.010009,288.359985,288.390014,411212.0
1646426100,0,2022-03-04 20:35:00,288.359985,288.704986,287.700012,288.089996,395733.0
1646426400,0,2022-03-04 20:40:00,288.100006,289.029998,287.98001,288.5,505923.0
1646426700,0,2022-03-04 20:45:00,288.48999,288.880004,287.799987,288.179992,680587.0
1646427000,0,2022-03-04 20:50:00,288.179992,289.920013,287.869995,289.850006,716107.0
1646427300,0,2022-03-04 20:55:00,289.869995,290.559997,289.595001,289.679992,1213069.0
1646663400,0,2022-03-07 14:30:00,288.529998,289.690002,287.649993,288.029998,1502659.0
1646663700,0,2022-03-07 14:35:00,288.065002,289.160003,286.839996,288.0625,644094.0
1646664000,0,2022-03-07 14:40:00,287.970001,288.160003,286.420013,287.100006,443625.0
1646664300,0,2022-03-07 14:45:00,287.0,287.320007,286.109985,286.559997,497180.0
1646664600,0,2022-03-07 14:50:00,286.559997,287.109985,284.894989,285.040008,765474.0
1646664900,0,2022-03-07 14:55:00,285.026214,285.537994,283.359985,283.600006,733632.0
1646665200,0,2022-03-07 15:00:00,283.510009,283.760009,282.160003,282.896301,850321.0
1646665500,0,2022-03-07 15:05:00,282.880004,283.149993,282.290008,282.410003,559662.0
1646665800,0,2022-03-07 15:10:00,282.369995,282.799987,281.660003,281.790008,558262.0
1646666100,0,2022-03-07 15:15:00,281.779998,282.015014,280.880004,281.339996,623165.0
1646666400,0,2022-03-07 15:20:00,281.390014,281.839996,280.779998,280.850006,443358.0
1646666700,0,2022-03-07 15:25:00,280.829986,281.190002,280.190002,280.23001,620545.0
1646667000,0,2022-03-07 15:30:00,280.23001,280.450012,279.75,280.040008,1223401.0
1646667300,0,2022-03-07 15:35:00,280.0,280.309997,279.079986,279.950012,775742.0
1646667600,0,2022-03-07 15:40:00,279.929992,280.540008,279.0,279.350006,554030.0
1646667900,0,2022-03-07 15:45:00,279.379913,280.23001,279.23001,280.114013,562382.0
1646668200,0,2022-03-07 15:50:00,280.10501,280.648986,279.73999,279.839996,543466.0
1646668500,0,2022-03-07 15:55:00,279.825012,280.565002,279.671508,280.2518,526913.0
1646668800,0,2022-03-07 16:00:00,280.23001,281.25,280.089996,280.98001,421002.0
1646669100,0,2022-03-07 16:05:00,280.970001,281.94931,280.940002,281.809997,509551.0
1646669400,0,2022-03-07 16:10:00,281.820007,282.190795,281.024993,281.130004,425891.0
1646669700,0,2022-03-07 16:15:00,281.089996,282.73999,281.089996,282.600006,407438.0
1646670000,0,2022-03-07 16:20:00,282.621612,283.0,282.299987,282.839996,364353.0
1646670300,0,2022-03-07 16:25:00,282.825012,282.920013,282.010009,282.470001,397314.0
1646670600,0,2022-03-07 16:30:00,282.420013,282.549987,281.700012,281.890014,458098.0
1646670900,0,2022-03-07 16:35:00,281.899993,282.23999,281.549987,281.579986,323694.0
1646671200,0,2022-03-07 16:40:00,281.576202,282.890014,281.049987,282.856811,412518.0
1646671500,0,2022-03-07 16:45:00,282.869995,284.450012,282.790008,283.730102,504000.0
1646671800,0,2022-03-07 16:50:00,283.73001,284.380004,283.549987,283.619995,328743.0
1646672100,0,2022-03-07 16:55:00,283.625,283.649993,282.519989,282.716491,336295.0
1646672400,0,2022-03-07 17:00:00,282.709991,282.970001,281.795013,281.920013,345598.0
1646672700,0,2022-03-07 17:05:00,281.884185,282.219909,281.545806,281.820007,325579.0
1646673000,0,2022-03-07 17:10:00,281.815002,282.260009,281.549987,282.241607,272823.0
1646673300,0,2022-03-07 17:15:00,282.179992,282.86499,281.390014,281.869995,351994.0
1646673600,0,2022-03-07 17:20:00,281.890014,282.079986,281.450012,281.73001,247522.0
1646673900,0,2022-03-07 17:25:00,281.720001,282.100006,281.549987,281.816314,305204.0
1646674200,0,2022-03-07 17:30:00,281.799987,282.200012,281.350006,281.809997,289632.0
1646674500,0,2022-03-07 17:35:00,281.850006,281.896911,281.0,281.089996,372900.0
1646674800,0,2022-03-07 17:40:00,281.079986,281.5,280.910003,281.079986,296150.0
1646675100,0,2022-03-07 17:45:00,281.059997,281.709991,280.899993,281.434997,379827.0
1646675400,0,2022-03-07 17:50:00,281.459991,282.269989,281.179504,281.399993,368198.0
1646675700,0,2022-03-07 17:55:00,281.399993,281.910003,281.220001,281.660614,316485.0
1646676000,0,2022-03-07 18:00:00,281.630004,282.600006,281.570007,282.279998,366140.0
1646676300,0,2022-03-07 18:05:00,282.269989,282.859985,282.200012,282.290008,227045.0
1646676600,0,2022-03-07 18:10:00,282.329986,282.470001,281.769989,282.019989,312671.0
1646676900,0,2022-03-07 18:15:00,282.024993,282.058593,281.220001,281.755004,274476.0
1646677200,0,2022-03-07 18:20:00,281.720001,282.5,281.510009,282.23999,308276.0
1646677500,0,2022-03-07 18:25:00,282.220001,282.869995,282.220001,282.584991,365982.0
1646677800,0,2022-03-07 18:30:00,282.540008,282.855987,282.279998,282.450012,298858.0
1646678100,0,2022-03-07 18:35:00,282.445007,284.06961,282.429992,283.589996,393627.0
1646678400,0,2022-03-07 18:40:00,283.640014,283.910003,283.279998,283.714202,363943.0
1646678700,0,2022-03-07 18:45:00,283.73999,284.179992,283.140014,283.440002,289280.0
1646679000,0,2022-03-07 18:50:00,283.459991,283.799987,283.209991,283.350006,227185.0
1646679300,0,2022-03-07 18:55:00,283.339996,283.579986,283.070007,283.200012,282572.0
1646679600,0,2022-03-07 19:00:00,283.209991,283.640014,282.910003,282.98999,309488.0
1646679900,0,2022-03-07 19:05:00,283.040008,283.540008,282.640014,283.200012,376390.0
1646680200,0,2022-03-07 19:10:00,283.220001,283.809997,283.170013,283.700286,287169.0
1646680500,0,2022-03-07 19:15:00,283.790008,284.309997,283.589996,284.279998,304552.0
1646680800,0,2022-03-07 19:20:00,284.25,284.366912,283.279998,283.440002,265631.0
1646681100,0,2022-03-07 19:25:00,283.440002,283.600006,282.875,282.890014,380876.0
1646681400,0,2022-03-07 19:30:00,282.910003,283.119995,282.429992,282.644989,367973.0
1646681700,0,2022-03-07 19:35:00,282.644989,283.059997,282.579986,283.059997,230115.0
1646682000,0,2022-03-07 19:40:00,283.059997,283.160003,282.040008,282.265014,291886.0
1646682300,0,2022-03-07 19:45:00,282.23999,282.451995,282.024993,282.450012,249048.0
1646682600,0,2022-03-07 19:50:00,282.440002,282.546508,281.510009,281.529998,270272.0
1646682900,0,2022-03-07 19:55:00,281.559997,281.869995,281.190002,281.704986,434277.0
1646683200,0,2022-03-07 20:00:00,281.73999,282.010009,281.079986,281.179992,355429.0
1646683500,0,2022-03-07 20:05:00,281.179992,281.179992,280.674987,280.972412,422852.0
1646683800,0,2022-03-07 20:10:00,280.950012,281.141998,280.209991,280.309997,475908.0
1646684100,0,2022-03-07 20:15:00,280.309997,281.200012,280.130004,281.0,508211.0
1646684400,0,2022-03-07 20:20:00,281.010009,281.339996,280.720001,280.910003,412814.0
1646684700,0,2022-03-07 20:25:00,280.899993,281.799987,280.869995,281.5,505303.0
1646685000,0,2022-03-07 20:30:00,281.5,281.5,280.357696,280.450012,407751.0
1646685300,0,2022-03-07 20:35:00,280.48001,280.660003,280.049987,280.135009,398871.0
1646685600,0,2022-03-07 20:40:00,280.109985,281.209991,280.059997,280.820007,557310.0
1646685900,0,2022-03-07 20:45:00,280.799987,280.809997,279.630004,279.709991,857909.0
1646686200,0,2022-03-07 20:50:00,279.720001,280.170013,278.940002,279.0,1186740.0
1646686500,0,2022-03-07 20:55:00,279.005004,279.910003,278.529998,278.899993,1888269.0
1646749800,0,2022-03-08 14:30:00,277.799987,278.719909,276.670013,276.829986,1735505.0
1646750100,0,2022-03-08 14:35:00,276.809997,279.209991,276.790008,277.560699,997690.0
1646750400,0,2022-03-08 14:40:00,277.559997,280.299987,277.339996,279.279998,967689.0
1646750700,0,2022-03-08 14:45:00,279.290008,279.970001,278.010009,278.190002,737144.0
1646751000,0,2022-03-08 14:50:00,278.195007,278.559997,275.859985,276.033996,711797.0
1646751300,0,2022-03-08 14:55:00,276.010009,276.149993,275.110809,275.329986,687538.0
1646751600,0,2022-03-08 15:00:00,275.359985,275.359985,274.4635,274.660003,737858.0
1646751900,0,2022-03-08 15:05:00,274.650299,274.650299,270.619995,271.73941,1652884.0
1646752200,0,2022-03-08 15:10:00,271.75,273.359985,271.75,272.359985,881616.0
1646752500,0,2022-03-08 15:15:00,272.304992,274.859985,272.209991,274.720001,799508.0
1646752800,0,2022-03-08 15:20:00,274.700012,275.040008,273.809509,274.140014,586747.0
1646753100,0,2022-03-08 15:25:00,274.16809,274.260009,273.700012,273.950012,536086.0
1646753400,0,2022-03-08 15:30:00,273.929992,274.859985,272.589996,272.910003,522423.0
1646753700,0,2022-03-08 15:35:00,272.950012,273.660003,272.790008,273.220001,387404.0
1646754000,0,2022-03-08 15:40:00,273.17041,273.73001,272.670013,273.279998,471443.0
1646754300,0,2022-03-08 15:45:00,273.280303,273.540008,272.549987,273.380004,415291.0
1646754600,0,2022-03-08 15:50:00,273.290008,275.220001,272.609985,274.894989,624285.0
1646754900,0,2022-03-08 15:55:00,274.869995,275.670013,274.459991,275.18161,618178.0
1646755200,0,2022-03-08 16:00:00,275.179992,275.589996,274.559997,275.267486,737919.0
1646755500,0,2022-03-08 16:05:00,275.23999,275.260009,273.23001,273.390502,559077.0
1646755800,0,2022-03-08 16:10:00,273.420013,273.850006,272.279998,272.554992,509510.0
1646756100,0,2022-03-08 16:15:00,272.570007,272.720001,271.600006,272.089996,757423.0
1646756400,0,2022-03-08 16:20:00,272.140014,272.309997,271.209991,271.320007,608175.0
1646756700,0,2022-03-08 16:25:00,271.309997,271.570312,270.920013,271.220001,853263.0
1646757000,0,2022-03-08 16:30:00,271.23001,271.23999,270.019989,270.696289,850727.0
1646757300,0,2022-03-08 16:35:00,270.690002,270.98999,270.100006,270.140808,546763.0
1646757600,0,2022-03-08 16:40:00,270.130004,270.859985,270.0,270.649993,764579.0
1646757900,0,2022-03-08 16:45:00,270.709991,272.799987,270.570007,272.570007,532096.0
1646758200,0,2022-03-08 16:50:00,272.524993,273.309997,272.260009,273.024993,343456.0
1646758500,0,2022-03-08 16:55:00,273.029998,273.7135,272.75,272.98999,452649.0
1646758800,0,2022-03-08 17:00:00,273.0,276.570007,272.970001,275.919891,671456.0
1646759100,0,2022-03-08 17:05:00,275.927612,277.459991,275.890014,276.880004,664384.0
1646759400,0,2022-03-08 17:10:00,276.899902,279.5,276.790008,279.450012,800817.0
1646759700,0,2022-03-08 17:15:00,279.440002,281.410003,278.920013,280.98999,817008.0
1646760000,0,2022-03-08 17:20:00,280.99649,281.510009,279.070007,279.570007,815196.0
1646760300,0,2022-03-08 17:25:00,279.570007,280.429992,278.853485,280.059997,569731.0
1646760600,0,2022-03-08 17:30:00,280.119995,281.049987,279.369995,281.0,536624.0
1646760900,0,2022-03-08 17:35:00,281.010009,282.359985,280.529998,282.359985,620574.0
1646761200,0,2022-03-08 17:40:00,282.359985,282.5,280.660003,282.010009,654793.0
1646761500,0,2022-03-08 17:45:00,282.0,282.869995,281.809997,282.600006,556423.0
1646761800,0,2022-03-08 17:50:00,282.589996,283.109985,281.141693,283.090087,457954.0
1646762100,0,2022-03-08 17:55:00,283.089996,283.170013,282.540008,282.910003,460469.0
1646762400,0,2022-03-08 18:00:00,282.929992,283.670013,282.910003,283.329986,419763.0
1646762700,0,2022-03-08 18:05:00,283.369995,283.959991,283.070007,283.619995,426425.0
1646763000,0,2022-03-08 18:10:00,283.649902,283.850006,282.429992,282.589996,449977.0
1646763300,0,2022-03-08 18:15:00,282.589996,282.98999,281.880004,282.510009,400305.0
1646763600,0,2022-03-08 18:20:00,282.529998,282.640014,281.429992,281.488708,282893.0
1646763900,0,2022-03-08 18:25:00,281.450012,281.529998,280.359985,280.859985,387635.0
1646764200,0,2022-03-08 18:30:00,280.859985,280.859985,279.440002,280.070007,364327.0
1646764500,0,2022-03-08 18:35:00,280.089996,280.5,279.799987,280.209991,205389.0
1646764800,0,2022-03-08 18:40:00,280.200012,280.350006,279.119995,280.070007,301189.0
1646765100,0,2022-03-08 18:45:00,280.089996,280.390014,278.970001,279.23001,381669.0
1646765400,0,2022-03-08 18:50:00,279.179992,279.484985,278.410003,278.619995,330493.0
1646765700,0,2022-03-08 18:55:00,278.48999,278.649993,277.020904,277.070007,386385.0
1646766000,0,2022-03-08 19:00:00,277.100006,277.220001,275.709991,276.269989,606422.0
1646766300,0,2022-03-08 19:05:00,276.23001,277.954986,275.98001,277.529113,412450.0
1646766600,0,2022-03-08 19:10:00,277.519989,277.899993,276.429992,277.460601,257765.0
1646766900,0,2022-03-08 19:15:00,277.459991,278.079986,276.880004,277.720001,238373.0
1646767200,0,2022-03-08 19:20:00,277.769989,278.450012,276.690002,278.100006,319926.0
1646767500,0,2022-03-08 19:25:00,278.130004,279.25,277.790008,278.809997,303525.0
1646767800,0,2022-03-08 19:30:00,278.75,279.23001,277.679992,278.079986,303203.0
1646768100,0,2022-03-08 19:35:00,278.084991,279.549987,278.059997,279.170104,259416.0
1646768400,0,2022-03-08 19:40:00,279.23001,279.464996,278.429992,279.140014,230709.0
1646768700,0,2022-03-08 19:45:00,279.119995,280.396209,279.119995,280.23001,316487.0
1646769000,0,2022-03-08 19:50:00,280.190002,280.48001,279.190002,279.380004,246624.0
1646769300,0,2022-03-08 19:55:00,279.399993,279.929992,278.440002,278.98001,281055.0
1646769600,0,2022-03-08 20:00:00,278.940002,280.899993,278.779998,280.505004,389018.0
1646769900,0,2022-03-08 20:05:00,280.48001,280.649993,279.660003,279.859893,309227.0
1646770200,0,2022-03-08 20:10:00,279.899993,280.100006,278.410003,279.309997,317920.0
1646770500,0,2022-03-08 20:15:00,279.339996,279.720001,278.609985,279.049987,225431.0
1646770800,0,2022-03-08 20:20:00,279.059997,279.140014,278.010009,279.040008,246569.0
1646771100,0,2022-03-08 20:25:00,279.070098,279.070098,277.279998,277.429992,316511.0
1646771400,0,2022-03-08 20:30:00,277.429992,277.589996,275.769989,276.290008,454580.0
1646771700,0,2022-03-08 20:35:00,276.25,277.23999,275.929992,277.225006,418766.0
1646772000,0,2022-03-08 20:40:00,277.200012,277.769989,275.910003,276.130004,554158.0
1646772300,0,2022-03-08 20:45:00,276.190002,276.839996,275.880004,276.149993,459909.0
1646772600,0,2022-03-08 20:50:00,276.119995,278.035003,276.0,276.654998,640639.0
1646772900,0,2022-03-08 20:55:00,276.700012,276.720001,275.519989,275.73999,1186638.0
1646836200,0,2022-03-09 14:30:00,282.859985,283.720001,281.779998,282.23999,2198564.0
1646836500,0,2022-03-09 14:35:00,282.279998,283.359985,280.779998,282.98001,943755.0
1646836800,0,2022-03-09 14:40:00,283.0,283.350006,281.760009,281.926788,712311.0
1646837100,0,2022-03-09 14:45:00,281.920013,282.785003,281.670013,282.070007,544011.0
1646837400,0,2022-03-09 14:50:00,282.070007,282.829986,281.600311,282.200012,607353.0
1646837700,0,2022-03-09 14:55:00,282.23001,283.809997,281.940002,283.670013,611679.0
1646838000,0,2022-03-09 15:00:00,283.758514,284.799987,283.529998,283.962005,586811.0
1646838300,0,2022-03-09 15:05:00,283.979705,284.070007,283.100006,283.321105,454326.0
1646838600,0,2022-03-09 15:10:00,283.329986,283.594604,283.059997,283.589996,356606.0
1646838900,0,2022-03-09 15:15:00,283.609985,284.720001,282.829986,284.290008,574851.0
1646839200,0,2022-03-09 15:20:00,284.23999,285.170013,284.140014,284.770812,448266.0
1646839500,0,2022-03-09 15:25:00,284.820007,285.0,284.130004,284.799987,397871.0
1646839800,0,2022-03-09 15:30:00,284.839996,286.200012,284.709991,285.859985,756500.0
1646840100,0,2022-03-09 15:35:00,285.890014,286.170013,285.200012,285.579986,414274.0
1646840400,0,2022-03-09 15:40:00,285.540008,285.890014,285.200012,285.393188,295341.0
1646840700,0,2022-03-09 15:45:00,285.399993,286.48999,284.950012,286.359985,399858.0
1646841000,0,2022-03-09 15:50:00,286.380004,286.690002,285.546508,286.070007,358900.0
1646841300,0,2022-03-09 15:55:00,286.054992,286.350006,285.839996,286.295013,156328.0
1646841600,0,2022-03-09 16:00:00,286.380004,286.570007,285.640014,285.760009,573896.0
1646841900,0,2022-03-09 16:05:00,285.75,286.149993,285.429992,285.690002,317142.0
1646842200,0,2022-03-09 16:10:00,285.660003,285.875,284.929992,285.0,419349.0
1646842500,0,2022-03-09 16:15:00,285.0,285.734985,284.720001,285.709991,263540.0
1646842800,0,2022-03-09 16:20:00,285.720001,286.049987,285.315002,285.359985,224188.0
1646843100,0,2022-03-09 16:25:00,285.359985,285.369995,284.619995,284.670013,218780.0
1646843400,0,2022-03-09 16:30:00,284.769989,285.430694,284.630004,285.410003,377622.0
1646843700,0,2022-03-09 16:35:00,285.420013,285.709991,284.48999,284.880004,280104.0
1646844000,0,2022-03-09 16:40:00,284.869995,285.619995,284.774993,285.329986,289032.0
1646844300,0,2022-03-09 16:45:00,285.329986,285.470001,284.821014,285.25,170977.0
1646844600,0,2022-03-09 16:50:00,285.23001,285.23001,284.559997,285.190002,232728.0
1646844900,0,2022-03-09 16:55:00,285.149993,285.23999,284.73001,285.019104,234870.0
1646845200,0,2022-03-09 17:00:00,285.015014,285.674987,284.950012,285.510009,359117.0
1646845500,0,2022-03-09 17:05:00,285.505004,285.809997,285.25,285.265014,250094.0
1646845800,0,2022-03-09 17:10:00,285.269989,285.339996,284.98001,285.084991,225180.0
1646846100,0,2022-03-09 17:15:00,285.089996,285.140014,284.748596,285.019989,177003.0
1646846400,0,2022-03-09 17:20:00,285.029998,286.084991,284.75,285.579986,331814.0
1646846700,0,2022-03-09 17:25:00,285.579986,286.329986,285.119995,285.929992,269922.0
1646847000,0,2022-03-09 17:30:00,285.970001,286.600006,285.820007,286.399993,403780.0
1646847300,0,2022-03-09 17:35:00,286.429992,287.579986,286.410003,287.323303,382827.0
1646847600,0,2022-03-09 17:40:00,287.329986,287.464996,286.549987,287.049987,239337.0
1646847900,0,2022-03-09 17:45:00,287.019989,287.209991,286.965911,287.049987,56429.0
1646848200,0,2022-03-09 17:50:00,286.78421,286.813812,286.579986,286.619995,280396.0
1646848500,0,2022-03-09 17:55:00,286.709991,286.943389,286.549987,286.842803,209703.0
1646848800,0,2022-03-09 18:00:00,286.850006,286.850006,285.809997,285.938995,223060.0
1646849100,0,2022-03-09 18:05:00,285.924987,286.48999,285.859985,286.315002,163593.0
1646849400,0,2022-03-09 18:10:00,286.329986,286.890014,286.299987,286.61499,207989.0
1646849700,0,2022-03-09 18:15:00,286.630004,287.010009,286.415008,286.415008,184369.0
1646850000,0,2022-03-09 18:20:00,286.440002,286.690002,286.179992,286.309997,118702.0
1646850300,0,2022-03-09 18:25:00,286.339996,286.926605,286.260009,286.832489,164769.0
1646850600,0,2022-03-09 18:30:00,286.859985,286.940002,286.299987,286.48001,171621.0
1646850900,0,2022-03-09 18:35:00,286.48999,286.679992,286.089996,286.440002,166776.0
1646851200,0,2022-03-09 18:40:00,286.48001,286.720001,286.154296,286.225006,216901.0
1646851500,0,2022-03-09 18:45:00,286.23999,286.329986,285.559997,285.894989,161482.0
1646851800,0,2022-03-09 18:50:00,285.920013,286.799987,285.709991,286.440002,253061.0
1646852100,0,2022-03-09 18:55:00,286.390014,286.609985,286.160003,286.454986,176809.0
1646852400,0,2022-03-09 19:00:00,286.459991,287.390014,286.339996,287.329986,250702.0
1646852700,0,2022-03-09 19:05:00,287.309997,287.545013,287.119995,287.329986,231755.0
1646853000,0,2022-03-09 19:10:00,287.315002,287.679992,287.049987,287.510009,310105.0
1646853300,0,2022-03-09 19:15:00,287.559997,287.709991,286.910003,287.255004,335867.0
1646853600,0,2022-03-09 19:20:00,287.23001,287.670013,287.109985,287.350006,207930.0
1646853900,0,2022-03-09 19:25:00,287.329986,287.73001,287.269989,287.649993,254955.0
1646854200,0,2022-03-09 19:30:00,287.660003,288.23999,287.634002,288.061706,370083.0
1646854500,0,2022-03-09 19:35:00,288.047607,288.359985,287.779998,288.170013,232518.0
1646854800,0,2022-03-09 19:40:00,288.165008,288.470001,287.799987,287.859985,279199.0
1646855100,0,2022-03-09 19:45:00,287.899993,288.070007,287.570312,287.700012,227525.0
1646855400,0,2022-03-09 19:50:00,287.690002,288.200012,287.380004,287.450012,237618.0
1646855700,0,2022-03-09 19:55:00,287.424987,287.790008,287.420013,287.510009,171078.0
1646856000,0,2022-03-09 20:00:00,287.50299,287.890014,287.350006,287.850097,181311.0
1646856300,0,2022-03-09 20:05:00,287.869995,288.85501,287.869995,288.81961,414340.0
1646856600,0,2022-03-09 20:10:00,288.799987,289.142089,288.510009,288.779998,419482.0
1646856900,0,2022-03-09 20:15:00,288.799987,289.0,287.970001,288.416809,329577.0
1646857200,0,2022-03-09 20:20:00,288.390014,288.929992,288.279998,288.75,298455.0
1646857500,0,2022-03-09 20:25:00,288.755706,288.850006,288.220001,288.755004,320073.0
1646857800,0,2022-03-09 20:30:00,288.769989,289.450012,288.730102,289.410003,421978.0
1646858100,0,2022-03-09 20:35:00,289.399993,289.600006,288.390014,288.399993,419584.0
1646858400,0,2022-03-09 20:40:00,288.380004,288.744995,288.269989,288.654998,407656.0
1646858700,0,2022-03-09 20:45:00,288.640014,288.869995,287.790008,288.119995,666293.0
1646859000,0,2022-03-09 20:50:00,288.140014,288.640014,287.140014,288.059997,1124766.0
1646859300,0,2022-03-09 20:55:00,288.059997,288.619995,287.559997,288.48001,1707693.0
1646922600,0,2022-03-10 14:30:00,283.019989,285.089996,282.73001,283.570007,1836290.0
1646922900,0,2022-03-10 14:35:00,283.559997,283.600006,282.510009,282.73001,735987.0
1646923200,0,2022-03-10 14:40:00,282.73001,283.779998,282.640014,283.570007,648125.0
1646923500,0,2022-03-10 14:45:00,283.609985,283.929992,282.940002,283.0,536298.0
1646923800,0,2022-03-10 14:50:00,283.100006,283.859985,282.360107,283.040008,748183.0
1646924100,0,2022-03-10 14:55:00,283.012786,284.880004,282.940002,284.209991,435529.0
1646924400,0,2022-03-10 15:00:00,284.200012,284.209991,282.829986,283.019989,455834.0
1646924700,0,2022-03-10 15:05:00,283.029998,283.399993,282.640014,283.179992,400290.0
1646925000,0,2022-03-10 15:10:00,283.160003,283.48999,282.630004,282.869995,479403.0
1646925300,0,2022-03-10 15:15:00,282.799987,284.899993,282.769989,284.829986,513491.0
1646925600,0,2022-03-10 15:20:00,284.809997,285.0,283.820098,283.940002,418299.0
1646925900,0,2022-03-10 15:25:00,283.950012,284.424987,283.450012,283.450012,316460.0
1646926200,0,2022-03-10 15:30:00,283.420013,283.950012,282.609985,283.089996,364698.0
1646926500,0,2022-03-10 15:35:00,283.079986,283.339996,282.850006,283.279998,224512.0
1646926800,0,2022-03-10 15:40:00,283.23001,283.670013,283.083587,283.219909,253401.0
1646927100,0,2022-03-10 15:45:00,283.220001,283.896789,282.799987,283.23001,307276.0
1646927400,0,2022-03-10 15:50:00,283.170013,283.170013,282.059997,282.190002,364932.0
1646927700,0,2022-03-10 15:55:00,282.149993,282.559997,281.859985,282.191894,318700.0
1646928000,0,2022-03-10 16:00:00,282.170013,282.170013,281.549987,281.75,326823.0
1646928300,0,2022-03-10 16:05:00,281.74649,281.829986,281.149993,281.23999,271346.0
1646928600,0,2022-03-10 16:10:00,281.135711,282.179992,281.079986,281.975006,262835.0
1646928900,0,2022-03-10 16:15:00,281.950012,281.959899,281.200012,281.529998,269452.0
1646929200,0,2022-03-10 16:20:00,281.529998,282.170013,281.215606,281.378112,287103.0
1646929500,0,2022-03-10 16:25:00,281.359985,281.424987,280.799987,281.119995,330188.0
1646929800,0,2022-03-10 16:30:00,281.140014,281.529998,280.910003,280.954986,333306.0
1646930100,0,2022-03-10 16:35:00,280.970001,281.234985,280.579986,280.991394,345516.0
1646930400,0,2022-03-10 16:40:00,281.010009,281.399993,280.820007,281.36499,309339.0
1646930700,0,2022-03-10 16:45:00,281.350097,281.548004,280.790008,281.375,330022.0
1646931000,0,2022-03-10 16:50:00,281.359985,282.140014,281.170013,282.029998,245023.0
1646931300,0,2022-03-10 16:55:00,282.019989,282.019989,281.190002,281.602996,202466.0
1646931600,0,2022-03-10 17:00:00,281.619995,282.029998,281.420013,281.829986,284986.0
1646931900,0,2022-03-10 17:05:00,281.820007,282.059997,281.459991,281.640014,280038.0
1646932200,0,2022-03-10 17:10:00,281.640014,281.929992,281.450012,281.890014,233969.0
1646932500,0,2022-03-10 17:15:00,281.880004,282.299987,281.589996,282.299987,229542.0
1646932800,0,2022-03-10 17:20:00,282.339996,282.950012,282.070007,282.785003,247703.0
1646933100,0,2022-03-10 17:25:00,282.799987,283.0,282.660003,282.679992,193253.0
1646933400,0,2022-03-10 17:30:00,282.670013,282.720092,282.450012,282.579986,155711.0
1646933700,0,2022-03-10 17:35:00,282.559997,282.559997,281.960113,282.059997,218781.0
1646934000,0,2022-03-10 17:40:00,282.089996,282.359985,282.019989,282.209991,152095.0
1646934300,0,2022-03-10 17:45:00,282.209991,282.899993,282.139892,282.635009,203192.0
1646934600,0,2022-03-10 17:50:00,282.619995,282.769989,282.209991,282.329986,181184.0
1646934900,0,2022-03-10 17:55:00,282.385009,282.609985,282.227691,282.309997,159380.0
1646935200,0,2022-03-10 18:00:00,282.299987,282.950012,282.25,282.320007,205661.0
1646935500,0,2022-03-10 18:05:00,282.329986,282.929992,282.269989,282.529998,174399.0
1646935800,0,2022-03-10 18:10:00,282.559997,283.160003,282.48999,282.98001,188911.0
1646936100,0,2022-03-10 18:15:00,282.974487,283.48999,282.579986,283.429992,240533.0
1646936400,0,2022-03-10 18:20:00,283.429992,283.630004,282.770111,283.60501,262686.0
1646936700,0,2022-03-10 18:25:00,283.630004,283.915008,283.25,283.799987,253254.0
1646937000,0,2022-03-10 18:30:00,283.799987,284.190002,283.450012,283.950012,344568.0
1646937300,0,2022-03-10 18:35:00,283.959991,284.220001,283.720001,283.950012,261725.0
1646937600,0,2022-03-10 18:40:00,283.959991,284.149993,283.399993,283.429992,203491.0
1646937900,0,2022-03-10 18:45:00,283.420013,285.073211,283.420013,285.029998,314519.0
1646938200,0,2022-03-10 18:50:00,285.019989,285.084991,284.649993,284.649993,250471.0
1646938500,0,2022-03-10 18:55:00,284.649993,284.949798,284.140014,284.619995,233847.0
1646938800,0,2022-03-10 19:00:00,284.640014,286.190002,284.329986,286.130004,369135.0
1646939100,0,2022-03-10 19:05:00,286.179992,286.579986,285.130004,285.23999,312089.0
1646939400,0,2022-03-10 19:10:00,285.220001,285.399993,284.959991,285.290008,207245.0
1646939700,0,2022-03-10 19:15:00,285.250091,285.774108,285.079986,285.23999,193896.0
1646940000,0,2022-03-10 19:20:00,285.220001,285.479705,285.100006,285.23001,180078.0
1646940300,0,2022-03-10 19:25:00,285.25,286.024993,285.225006,285.674987,181800.0
1646940600,0,2022-03-10 19:30:00,285.649993,286.23001,285.459991,285.73001,258527.0
1646940900,0,2022-03-10 19:35:00,285.734985,286.179992,285.529998,285.720001,267916.0
1646941200,0,2022-03-10 19:40:00,285.734985,286.0997,285.070007,285.089904,261826.0
1646941500,0,2022-03-10 19:45:00,285.100006,286.410003,285.079986,286.399993,269084.0
1646941800,0,2022-03-10 19:50:00,286.399993,286.600006,286.029998,286.160003,214799.0
1646942100,0,2022-03-10 19:55:00,286.160003,286.48001,285.959991,286.184997,259081.0
1646942400,0,2022-03-10 20:00:00,286.23999,286.325012,285.179992,285.23999,309878.0
1646942700,0,2022-03-10 20:05:00,285.23999,285.619995,284.609985,285.200103,249545.0
1646943000,0,2022-03-10 20:10:00,285.190002,285.910003,284.959991,285.769989,221913.0
1646943300,0,2022-03-10 20:15:00,285.779998,286.160003,285.549987,285.850494,268365.0
1646943600,0,2022-03-10 20:20:00,285.880004,286.049987,284.959991,285.149993,244005.0
1646943900,0,2022-03-10 20:25:00,285.130004,285.48001,284.959991,285.459991,211136.0
1646944200,0,2022-03-10 20:30:00,285.48001,285.850006,285.160003,285.519989,246401.0
1646944500,0,2022-03-10 20:35:00,285.510009,285.589996,284.690002,285.100006,219057.0
1646944800,0,2022-03-10 20:40:00,285.049987,285.859985,285.040008,285.170013,236741.0
1646945100,0,2022-03-10 20:45:00,285.144012,285.440307,284.73001,285.040008,321548.0
1646945400,0,2022-03-10 20:50:00,285.089996,286.519989,285.089996,286.089996,627417.0
1646945700,0,2022-03-10 20:55:00,286.109985,286.195007,285.089996,285.549987,885786.0
1647009000,0,2022-03-11 14:30:00,287.959991,289.510009,287.209991,287.470001,1109084.0
1647009300,0,2022-03-11 14:35:00,287.48001,288.029998,286.660003,286.700012,451709.0
1647009600,0,2022-03-11 14:40:00,286.73999,287.200012,286.109985,286.959991,437603.0
1647009900,0,2022-03-11 14:45:00,286.899993,287.959991,286.820007,287.950012,417352.0
1647010200,0,2022-03-11 14:50:00,287.940002,288.920013,287.25,287.25,484521.0
1647010500,0,2022-03-11 14:55:00,287.260009,287.350006,286.410003,286.867614,385579.0
1647010800,0,2022-03-11 15:00:00,286.790008,286.815002,285.299987,285.720001,383723.0
1647011100,0,2022-03-11 15:05:00,285.73001,286.260009,284.940002,285.084991,324011.0
1647011400,0,2022-03-11 15:10:00,285.079986,285.799987,285.079986,285.429992,268660.0
1647011700,0,2022-03-11 15:15:00,285.420013,285.685394,285.090209,285.276794,225439.0
1647012000,0,2022-03-11 15:20:00,285.225006,285.549987,284.929992,285.410003,280326.0
1647012300,0,2022-03-11 15:25:00,285.450012,286.329986,285.35501,285.760009,286956.0
1647012600,0,2022-03-11 15:30:00,285.779998,286.119995,285.5,285.880004,306425.0
1647012900,0,2022-03-11 15:35:00,285.890014,286.809997,285.880004,286.670013,333690.0
1647013200,0,2022-03-11 15:40:00,286.73999,287.739898,286.540008,286.969909,308296.0
1647013500,0,2022-03-11 15:45:00,287.0,287.339996,286.690002,287.100006,275699.0
1647013800,0,2022-03-11 15:50:00,287.089996,288.019989,287.048187,287.754486,303945.0
1647014100,0,2022-03-11 15:55:00,287.760009,288.079986,287.149993,287.279998,394463.0
1647014400,0,2022-03-11 16:00:00,287.269989,287.299987,286.600006,286.709991,276824.0
1647014700,0,2022-03-11 16:05:00,286.723999,286.829986,285.970001,286.385009,265323.0
1647015000,0,2022-03-11 16:10:00,286.470001,286.769989,285.840087,285.981903,239633.0
1647015300,0,2022-03-11 16:15:00,285.984985,286.209991,285.559997,285.9151,214436.0
1647015600,0,2022-03-11 16:20:00,285.904998,286.519989,285.839996,286.23999,234774.0
1647015900,0,2022-03-11 16:25:00,286.260009,286.334991,285.380004,285.48001,177485.0
1647016200,0,2022-03-11 16:30:00,285.429992,285.540008,284.350006,284.690002,259558.0
1647016500,0,2022-03-11 16:35:00,284.640014,284.888,284.492706,284.679992,181746.0
1647016800,0,2022-03-11 16:40:00,284.619995,284.690002,283.839996,284.549987,306424.0
1647017100,0,2022-03-11 16:45:00,284.540008,284.984985,284.450012,284.679992,203517.0
1647017400,0,2022-03-11 16:50:00,284.640014,284.640014,284.059997,284.260009,155217.0
1647017700,0,2022-03-11 16:55:00,284.269989,284.510009,284.049987,284.5,179726.0
1647018000,0,2022-03-11 17:00:00,284.459991,284.579986,283.791809,284.399993,210087.0
1647018300,0,2022-03-11 17:05:00,284.399993,284.649993,284.140014,284.269989,213101.0
1647018600,0,2022-03-11 17:10:00,284.269989,284.820007,284.22229,284.390014,145226.0
1647018900,0,2022-03-11 17:15:00,284.359985,285.119995,284.309997,285.085205,210447.0
1647019200,0,2022-03-11 17:20:00,285.0,285.209991,284.299987,284.459991,192247.0
1647019500,0,2022-03-11 17:25:00,284.48001,284.48001,283.75,283.75,203730.0
1647019800,0,2022-03-11 17:30:00,283.765014,283.899993,283.359985,283.670013,211912.0
1647020100,0,2022-03-11 17:35:00,283.654998,283.654998,283.25,283.399993,155531.0
1647020400,0,2022-03-11 17:40:00,283.40979,283.940002,283.303314,283.929992,167917.0
1647020700,0,2022-03-11 17:45:00,283.959991,284.109985,283.779998,283.920013,151578.0
1647021000,0,2022-03-11 17:50:00,283.915008,284.23001,283.810394,284.109985,165183.0
1647021300,0,2022-03-11 17:55:00,284.070007,284.510009,284.059997,284.23999,165833.0
1647021600,0,2022-03-11 18:00:00,284.23001,284.799987,284.010009,284.619995,204456.0
1647021900,0,2022-03-11 18:05:00,284.619995,284.98999,284.380004,284.5,223315.0
1647022200,0,2022-03-11 18:10:00,284.510009,284.609985,284.170104,284.420013,128355.0
1647022500,0,2022-03-11 18:15:00,284.420013,284.880004,284.399993,284.859985,122776.0
1647022800,0,2022-03-11 18:20:00,284.880004,285.589996,284.839996,285.541412,242834.0
1647023100,0,2022-03-11 18:25:00,285.529998,285.98001,285.471008,285.653991,233809.0
1647023400,0,2022-03-11 18:30:00,285.670013,285.73999,285.440002,285.589996,137116.0
1647023700,0,2022-03-11 18:35:00,285.579986,285.820007,285.200012,285.23999,156732.0
1647024000,0,2022-03-11 18:40:00,285.269989,285.600006,285.109985,285.565002,151675.0
1647024300,0,2022-03-11 18:45:00,285.579986,285.98999,285.510009,285.98999,157976.0
1647024600,0,2022-03-11 18:50:00,285.98999,286.290008,284.869995,284.910003,250847.0
1647024900,0,2022-03-11 18:55:00,284.916412,285.179901,284.429992,284.510009,138309.0
1647025200,0,2022-03-11 19:00:00,284.510009,284.769989,284.170013,284.73999,129801.0
1647025500,0,2022-03-11 19:05:00,284.809997,284.869995,284.481994,284.48999,134216.0
1647025800,0,2022-03-11 19:10:00,284.510009,284.760009,284.350006,284.556884,160782.0
1647026100,0,2022-03-11 19:15:00,284.609985,285.010009,284.399993,284.440002,186722.0
1647026400,0,2022-03-11 19:20:00,284.410003,284.73001,284.350006,284.660003,142176.0
1647026700,0,2022-03-11 19:25:00,284.679992,285.720001,284.515014,285.220001,258443.0
1647027000,0,2022-03-11 19:30:00,285.209991,285.320007,284.690002,284.73001,170752.0
1647027300,0,2022-03-11 19:35:00,284.73999,285.0,284.549987,284.885986,136328.0
1647027600,0,2022-03-11 19:40:00,284.859985,284.859985,284.179992,284.225006,156662.0
1647027900,0,2022-03-11 19:45:00,284.200012,284.350006,283.820007,284.260009,181989.0
1647028200,0,2022-03-11 19:50:00,284.25,284.25,283.170013,283.601715,259235.0
1647028500,0,2022-03-11 19:55:00,283.619995,283.98999,283.5,283.820007,187515.0
1647028800,0,2022-03-11 20:00:00,283.839996,283.880004,283.410003,283.579986,205551.0
1647029100,0,2022-03-11 20:05:00,283.589996,283.790008,283.100006,283.140014,168019.0
1647029400,0,2022-03-11 20:10:00,283.209991,283.450012,282.779998,282.950012,209619.0
1647029700,0,2022-03-11 20:15:00,282.940002,283.369995,282.880004,283.158203,248662.0
1647030000,0,2022-03-11 20:20:00,283.140014,283.369995,282.875,282.875,246305.0
1647030300,0,2022-03-11 20:25:00,282.850006,283.059997,282.329986,282.404998,285535.0
1647030600,0,2022-03-11 20:30:00,282.359985,282.399993,281.640014,281.700012,418467.0
1647030900,0,2022-03-11 20:35:00,281.700012,282.420013,281.700012,281.850006,330143.0
1647031200,0,2022-03-11 20:40:00,281.809997,282.272796,281.440002,281.859985,415833.0
1647031500,0,2022-03-11 20:45:00,281.869995,282.029998,281.369995,281.630004,446456.0
1647031800,0,2022-03-11 20:50:00,281.589996,281.619995,280.119995,280.369995,824583.0
1647032100,0,2022-03-11 20:55:00,280.380004,280.970001,279.429992,280.019989,2050365.0
1647264600,0,2022-03-14 13:30:00,280.25,282.359985,280.010009,281.869995,1721154.0
1647264900,0,2022-03-14 13:35:00,281.890014,282.850006,281.040008,281.880004,720010.0
1647265200,0,2022-03-14 13:40:00,281.829986,284.769989,281.369995,284.290008,808963.0
1647265500,0,2022-03-14 13:45:00,284.269989,284.329986,282.48001,283.109985,593177.0
1647265800,0,2022-03-14 13:50:00,283.019989,283.699005,282.470001,283.109985,367264.0
1647266100,0,2022-03-14 13:55:00,283.089996,283.929901,282.600006,283.035003,565450.0
1647266400,0,2022-03-14 14:00:00,283.029998,283.565002,282.0,282.659912,411206.0
1647266700,0,2022-03-14 14:05:00,282.660003,284.209899,282.5,284.167602,273435.0
1647267000,0,2022-03-14 14:10:00,284.140014,285.3992,283.880004,285.100006,442611.0
1647267300,0,2022-03-14 14:15:00,285.079986,285.220001,284.429992,284.450012,357421.0
1647267600,0,2022-03-14 14:20:00,284.459991,284.869995,284.279998,284.690002,262616.0
1647267900,0,2022-03-14 14:25:00,284.684997,285.089996,284.220001,284.299987,309877.0
1647268200,0,2022-03-14 14:30:00,284.329193,284.385009,283.274993,283.679992,288009.0
1647268500,0,2022-03-14 14:35:00,283.690002,284.649993,283.520904,284.123901,258082.0
1647268800,0,2022-03-14 14:40:00,284.220001,284.600006,283.809997,283.850006,187920.0
1647269100,0,2022-03-14 14:45:00,283.820007,284.399993,283.710998,283.994995,195021.0
1647269400,0,2022-03-14 14:50:00,283.98999,284.98999,283.799987,284.670013,220345.0
1647269700,0,2022-03-14 14:55:00,284.690002,285.019989,284.010009,284.415008,272726.0
1647270000,0,2022-03-14 15:00:00,284.429992,284.549987,283.709991,284.265014,249230.0
1647270300,0,2022-03-14 15:05:00,284.265014,284.48001,283.890014,284.010009,257664.0
1647270600,0,2022-03-14 15:10:00,284.040008,284.070404,282.790008,282.899993,290340.0
1647270900,0,2022-03-14 15:15:00,282.920013,283.369995,282.815002,283.369995,205365.0
1647271200,0,2022-03-14 15:20:00,283.380004,283.380004,282.225006,282.399993,226907.0
1647271500,0,2022-03-14 15:25:00,282.375,282.510009,281.709991,281.915008,244579.0
1647271800,0,2022-03-14 15:30:00,281.929992,282.179992,281.700012,282.179992,225410.0
1647272100,0,2022-03-14 15:35:00,282.160003,282.429992,281.679992,282.302612,257558.0
1647272400,0,2022-03-14 15:40:00,282.279998,282.459991,281.75,282.292907,341480.0
1647272700,0,2022-03-14 15:45:00,282.23999,282.350006,281.760009,281.869995,237234.0
1647273000,0,2022-03-14 15:50:00,281.890014,282.519989,281.799987,282.390014,274547.0
1647273300,0,2022-03-14 15:55:00,282.369995,282.390014,281.839996,282.149993,185326.0
1647273600,0,2022-03-14 16:00:00,282.070007,282.070007,281.160003,281.204986,290157.0
1647273900,0,2022-03-14 16:05:00,281.23999,281.420013,280.700012,280.700012,259450.0
1647274200,0,2022-03-14 16:10:00,280.619903,280.700012,280.070007,280.494995,296124.0
1647274500,0,2022-03-14 16:15:00,280.48001,280.690002,280.154998,280.634399,268067.0
1647274800,0,2022-03-14 16:20:00,280.649993,280.73001,280.260009,280.369995,224661.0
1647275100,0,2022-03-14 16:25:00,280.350006,280.470001,280.149993,280.299987,166741.0
1647275400,0,2022-03-14 16:30:00,280.23999,280.410003,279.73999,279.920013,319270.0
1647275700,0,2022-03-14 16:35:00,279.945007,280.23001,279.640014,280.0,246489.0
1647276000,0,2022-03-14 16:40:00,279.98999,280.540008,279.859985,280.040008,212518.0
1647276300,0,2022-03-14 16:45:00,279.997009,280.149993,279.269989,279.390014,228568.0
1647276600,0,2022-03-14 16:50:00,279.410003,279.704986,278.679992,278.816009,181483.0
1647276900,0,2022-03-14 16:55:00,278.826995,279.470001,278.809997,279.084991,176693.0
1647277200,0,2022-03-14 17:00:00,279.079986,279.209991,278.540008,278.559997,382018.0
1647277500,0,2022-03-14 17:05:00,278.559997,279.23999,278.450012,278.48001,221520.0
1647277800,0,2022-03-14 17:10:00,278.490112,279.019989,278.490112,278.910003,157377.0
1647278100,0,2022-03-14 17:15:00,278.890014,279.0,278.709991,278.814208,177886.0
1647278400,0,2022-03-14 17:20:00,278.809997,278.869903,278.25,278.679901,280247.0
1647278700,0,2022-03-14 17:25:00,278.670013,278.720001,278.380004,278.445007,150428.0
1647279000,0,2022-03-14 17:30:00,278.450012,278.869995,278.040008,278.571685,336270.0
1647279300,0,2022-03-14 17:35:00,278.602508,278.602508,278.070007,278.274902,191417.0
1647279600,0,2022-03-14 17:40:00,278.269989,278.600006,278.179992,278.459991,169179.0
1647279900,0,2022-03-14 17:45:00,278.420013,278.790008,278.269989,278.459991,215429.0
1647280200,0,2022-03-14 17:50:00,278.459991,279.660003,278.450012,279.380004,370060.0
1647280500,0,2022-03-14 17:55:00,279.350006,279.625,278.740112,278.859985,180161.0
1647280800,0,2022-03-14 18:00:00,278.829986,278.929992,278.5,278.744995,186930.0
1647281100,0,2022-03-14 18:05:00,278.73999,279.160003,278.73001,278.899993,223779.0
1647281400,0,2022-03-14 18:10:00,278.890014,279.040008,278.350006,278.519989,286534.0
1647281700,0,2022-03-14 18:15:00,278.519989,278.529998,277.827392,277.896606,294236.0
1647282000,0,2022-03-14 18:20:00,277.910003,278.079986,277.579986,277.769989,209034.0
1647282300,0,2022-03-14 18:25:00,277.796386,278.029998,277.619995,277.75,172476.0
1647282600,0,2022-03-14 18:30:00,277.769989,278.119995,277.519989,278.109985,228672.0
1647282900,0,2022-03-14 18:35:00,278.109893,278.640014,278.079986,278.369995,222411.0
1647283200,0,2022-03-14 18:40:00,278.369995,278.429992,278.040008,278.179992,189492.0
1647283500,0,2022-03-14 18:45:00,278.179992,278.220001,277.790008,277.870086,170053.0
1647283800,0,2022-03-14 18:50:00,277.850006,278.549987,277.73001,278.510009,224403.0
1647284100,0,2022-03-14 18:55:00,278.510009,278.769989,278.200286,278.510009,288125.0
1647284400,0,2022-03-14 19:00:00,278.510009,279.25,278.309997,278.820007,385979.0
1647284700,0,2022-03-14 19:05:00,278.809997,278.809997,278.0,278.0401,241420.0
1647285000,0,2022-03-14 19:10:00,278.065002,278.440002,277.956085,278.260009,238085.0
1647285300,0,2022-03-14 19:15:00,278.260009,278.649993,277.779998,278.109985,349532.0
1647285600,0,2022-03-14 19:20:00,278.109985,278.549987,277.996093,278.375,276453.0
1647285900,0,2022-03-14 19:25:00,278.350006,278.350006,277.890991,277.920013,259231.0
1647286200,0,2022-03-14 19:30:00,277.940002,277.959991,276.839996,277.100006,381329.0
1647286500,0,2022-03-14 19:35:00,277.119995,277.269989,276.579986,277.130004,418167.0
1647286800,0,2022-03-14 19:40:00,277.109985,277.619995,276.940002,277.619995,425234.0
1647287100,0,2022-03-14 19:45:00,277.630004,278.079986,276.959991,277.019989,581069.0
1647287400,0,2022-03-14 19:50:00,277.170013,277.170013,275.820007,276.029998,824371.0
1647287700,0,2022-03-14 19:55:00,276.029998,276.869995,275.959991,276.429992,1433193.0
1647351000,0,2022-03-15 13:30:00,280.350006,281.869995,279.899993,280.109985,1590999.0
1647351300,0,2022-03-15 13:35:00,280.170013,281.079986,279.320007,279.470001,509533.0
1647351600,0,2022-03-15 13:40:00,279.519989,280.5,279.23001,279.670013,584601.0
1647351900,0,2022-03-15 13:45:00,279.73001,279.98999,278.725006,279.440002,872446.0
1647352200,0,2022-03-15 13:50:00,279.429992,279.790008,279.200012,279.440002,366964.0
1647352500,0,2022-03-15 13:55:00,279.450012,280.598693,279.429992,280.339904,406790.0
1647352800,0,2022-03-15 14:00:00,280.329986,281.0,279.820007,280.820007,410937.0
1647353100,0,2022-03-15 14:05:00,280.769989,281.119995,280.23999,280.48001,338918.0
1647353400,0,2022-03-15 14:10:00,280.48999,280.529998,279.375,279.929992,364012.0
1647353700,0,2022-03-15 14:15:00,279.965606,280.119995,279.570007,279.910003,266726.0
1647354000,0,2022-03-15 14:20:00,279.940002,280.630004,279.779998,280.545013,292650.0
1647354300,0,2022-03-15 14:25:00,280.489196,281.130004,280.402587,280.690002,314934.0
1647354600,0,2022-03-15 14:30:00,280.679992,281.589996,280.549987,281.221801,350155.0
1647354900,0,2022-03-15 14:35:00,281.209991,281.302001,280.795013,280.959991,273968.0
1647355200,0,2022-03-15 14:40:00,280.98001,281.35501,280.73999,281.010009,313059.0
1647355500,0,2022-03-15 14:45:00,281.0,281.98999,281.0,281.98001,433680.0
1647355800,0,2022-03-15 14:50:00,281.970001,281.98001,281.179992,281.440002,338522.0
1647356100,0,2022-03-15 14:55:00,281.48001,281.48001,280.92871,280.98999,284118.0
1647356400,0,2022-03-15 15:00:00,281.019989,281.410003,280.695007,281.260009,373440.0
1647356700,0,2022-03-15 15:05:00,281.23999,281.670013,280.959991,281.640014,319221.0
1647357000,0,2022-03-15 15:10:00,281.640014,282.059997,281.290008,281.929992,333618.0
1647357300,0,2022-03-15 15:15:00,281.954986,282.429992,281.73001,282.024993,288486.0
1647357600,0,2022-03-15 15:20:00,282.019989,282.059997,281.410003,282.010009,205898.0
1647357900,0,2022-03-15 15:25:00,282.019989,283.390014,281.970001,283.339996,333180.0
1647358200,0,2022-03-15 15:30:00,283.329986,284.139007,283.309997,284.089996,355455.0
1647358500,0,2022-03-15 15:35:00,284.119995,284.809997,284.10501,284.43991,413460.0
1647358800,0,2022-03-15 15:40:00,284.410003,284.5,283.760009,283.890014,356027.0
1647359100,0,2022-03-15 15:45:00,283.910003,284.070007,283.404998,284.024993,270506.0
1647359400,0,2022-03-15 15:50:00,284.029998,284.244995,283.279998,283.704986,358201.0
1647359700,0,2022-03-15 15:55:00,283.73999,283.799987,282.260009,282.799987,340305.0
1647360000,0,2022-03-15 16:00:00,282.779998,282.868103,281.619995,282.222198,323029.0
1647360300,0,2022-03-15 16:05:00,282.209991,283.640014,281.950012,283.339996,273337.0
1647360600,0,2022-03-15 16:10:00,283.349914,283.519989,283.0,283.290802,217199.0
1647360900,0,2022-03-15 16:15:00,283.279998,283.883209,283.109985,283.679992,266722.0
1647361200,0,2022-03-15 16:20:00,283.649993,284.48001,283.290008,284.470001,327756.0
1647361500,0,2022-03-15 16:25:00,284.445007,285.220001,284.380004,285.010009,339201.0
1647361800,0,2022-03-15 16:30:00,285.040008,285.23999,284.589996,284.589996,254092.0
1647362100,0,2022-03-15 16:35:00,284.648406,285.190002,284.580108,285.029998,238884.0
1647362400,0,2022-03-15 16:40:00,285.079986,285.100006,284.600006,284.769989,277698.0
1647362700,0,2022-03-15 16:45:00,284.769989,285.119995,284.399993,284.660003,263457.0
1647363000,0,2022-03-15 16:50:00,284.609985,284.769989,283.790008,284.309997,256125.0
1647363300,0,2022-03-15 16:55:00,284.290008,284.779998,284.181091,284.529998,228045.0
1647363600,0,2022-03-15 17:00:00,284.510009,284.859985,284.470092,284.708312,189883.0
1647363900,0,2022-03-15 17:05:00,284.660003,284.670013,284.119995,284.328094,200022.0
1647364200,0,2022-03-15 17:10:00,284.279998,284.279998,283.519989,283.559997,194657.0
1647364500,0,2022-03-15 17:15:00,283.570007,283.839996,283.339996,283.559997,202194.0
1647364800,0,2022-03-15 17:20:00,283.579986,284.029998,283.549987,283.869995,175653.0
1647365100,0,2022-03-15 17:25:00,283.86499,284.049987,283.214996,283.269989,243123.0
1647365400,0,2022-03-15 17:30:00,283.25,283.825012,282.98001,283.669891,275298.0
1647365700,0,2022-03-15 17:35:00,283.644989,283.859985,283.359985,283.549499,163727.0
1647366000,0,2022-03-15 17:40:00,283.559997,284.23999,283.410003,284.012512,239963.0
1647366300,0,2022-03-15 17:45:00,283.98001,284.049987,283.627105,283.720001,176196.0
1647366600,0,2022-03-15 17:50:00,283.75,284.019989,283.660003,283.940002,140997.0
1647366900,0,2022-03-15 17:55:00,283.940002,284.639007,283.809997,284.450012,205576.0
1647367200,0,2022-03-15 18:00:00,284.440002,284.440002,283.100006,283.149993,287878.0
1647367500,0,2022-03-15 18:05:00,283.150085,283.890014,282.839996,283.839996,260263.0
1647367800,0,2022-03-15 18:10:00,283.85501,283.935211,283.5,283.739898,166635.0
1647368100,0,2022-03-15 18:15:00,283.709991,283.86499,282.5,282.859985,255297.0
1647368400,0,2022-03-15 18:20:00,282.859985,283.220001,282.799987,283.116912,258536.0
1647368700,0,2022-03-15 18:25:00,283.114501,283.25,282.809997,282.929992,179089.0
1647369000,0,2022-03-15 18:30:00,282.924987,283.309997,282.567687,283.140014,218736.0
1647369300,0,2022-03-15 18:35:00,283.144989,283.434997,283.010009,283.434997,205688.0
1647369600,0,2022-03-15 18:40:00,283.437011,283.920013,283.359985,283.792114,196925.0
1647369900,0,2022-03-15 18:45:00,283.809997,284.540008,283.720001,284.540008,331074.0
1647370200,0,2022-03-15 18:50:00,284.559997,284.820007,284.410003,284.549987,239436.0
1647370500,0,2022-03-15 18:55:00,284.559997,284.98999,284.279998,284.920013,246652.0
1647370800,0,2022-03-15 19:00:00,284.920013,285.220001,284.649993,284.820007,398480.0
1647371100,0,2022-03-15 19:05:00,284.779998,285.320007,284.769989,284.940002,260439.0
1647371400,0,2022-03-15 19:10:00,284.950012,285.309997,284.869995,285.140014,310319.0
1647371700,0,2022-03-15 19:15:00,285.170013,285.910003,285.109985,285.829986,332754.0
1647372000,0,2022-03-15 19:20:00,285.85501,286.100006,285.560089,285.850006,407950.0
1647372300,0,2022-03-15 19:25:00,285.859985,286.154998,285.850006,286.053894,356381.0
1647372600,0,2022-03-15 19:30:00,286.070007,287.010009,286.049987,286.450012,487230.0
1647372900,0,2022-03-15 19:35:00,286.459991,286.609985,286.130004,286.589996,436733.0
1647373200,0,2022-03-15 19:40:00,286.619995,286.75,286.190002,286.399993,559519.0
1647373500,0,2022-03-15 19:45:00,286.429992,286.890014,286.100006,286.869995,667137.0
1647373800,0,2022-03-15 19:50:00,286.869995,287.805694,286.850006,287.519989,1094206.0
1647374100,0,2022-03-15 19:55:00,287.519989,287.820007,286.769989,287.25,1698716.0
1647437400,0,2022-03-16 13:30:00,289.109985,290.829986,289.029998,290.190002,1794399.0
1647437700,0,2022-03-16 13:35:00,290.209991,292.23001,289.940002,291.747711,904231.0
1647438000,0,2022-03-16 13:40:00,291.73001,291.98001,290.549987,290.75,620692.0
1647438300,0,2022-03-16 13:45:00,290.839904,291.920013,290.75,291.429992,888291.0
1647438600,0,2022-03-16 13:50:00,291.450012,291.890014,290.720001,290.950012,343959.0
1647438900,0,2022-03-16 13:55:00,290.964996,291.140014,290.559997,290.635009,348405.0
1647439200,0,2022-03-16 14:00:00,290.630004,291.299987,290.460906,290.7984,315760.0
1647439500,0,2022-03-16 14:05:00,290.799987,290.838897,289.829986,289.941802,267637.0
1647439800,0,2022-03-16 14:10:00,289.910003,291.119995,289.774993,290.790008,401360.0
1647440100,0,2022-03-16 14:15:00,290.779998,292.760009,290.760009,292.084991,728876.0
1647440400,0,2022-03-16 14:20:00,292.054992,292.329986,291.720001,291.809997,440672.0
1647440700,0,2022-03-16 14:25:00,291.799987,292.209991,291.329986,291.75,397045.0
1647441000,0,2022-03-16 14:30:00,291.779907,292.380004,291.48001,292.200012,307975.0
1647441300,0,2022-03-16 14:35:00,292.225006,292.299987,291.714996,292.27951,349931.0
1647441600,0,2022-03-16 14:40:00,292.279998,292.809997,291.140014,291.309997,571870.0
1647441900,0,2022-03-16 14:45:00,291.350006,291.829589,291.100006,291.73999,274393.0
1647442200,0,2022-03-16 14:50:00,291.75,292.269989,291.320007,291.559997,288403.0
1647442500,0,2022-03-16 14:55:00,291.559997,291.817413,290.91101,291.817413,279400.0
1647442800,0,2022-03-16 15:00:00,291.779998,291.899993,290.829986,291.690002,409254.0
1647443100,0,2022-03-16 15:05:00,291.684997,291.73999,291.279998,291.50531,219399.0
1647443400,0,2022-03-16 15:10:00,291.510009,291.619995,291.079986,291.220001,255238.0
1647443700,0,2022-03-16 15:15:00,291.23001,291.640014,291.089996,291.359985,258582.0
1647444000,0,2022-03-16 15:20:00,291.420013,291.450012,290.700012,291.23999,221476.0
1647444300,0,2022-03-16 15:25:00,291.239288,291.329986,291.019989,291.149993,168862.0
1647444600,0,2022-03-16 15:30:00,291.179992,291.600006,291.179992,291.519989,176084.0
1647444900,0,2022-03-16 15:35:00,291.5,291.600006,291.149993,291.454986,182991.0
1647445200,0,2022-03-16 15:40:00,291.470001,291.660003,291.163299,291.424987,236075.0
1647445500,0,2022-03-16 15:45:00,291.440002,291.570007,291.200012,291.369995,208098.0
1647445800,0,2022-03-16 15:50:00,291.359985,291.649993,291.25,291.269989,262902.0
1647446100,0,2022-03-16 15:55:00,291.279998,291.380004,290.769989,291.010009,224693.0
1647446400,0,2022-03-16 16:00:00,290.98999,291.600006,290.809997,291.519989,295288.0
1647446700,0,2022-03-16 16:05:00,291.540008,291.589996,290.880004,290.932098,207647.0
1647447000,0,2022-03-16 16:10:00,290.910003,291.0,290.25,290.279998,174604.0
1647447300,0,2022-03-16 16:15:00,290.295013,290.709991,290.279998,290.649993,259658.0
1647447600,0,2022-03-16 16:20:00,290.660003,290.790008,290.429992,290.519989,216790.0
1647447900,0,2022-03-16 16:25:00,290.510009,290.540008,289.959991,290.410003,270314.0
1647448200,0,2022-03-16 16:30:00,290.40509,290.462188,289.950012,290.279998,259872.0
1647448500,0,2022-03-16 16:35:00,290.290008,290.350006,289.579986,289.609985,272057.0
1647448800,0,2022-03-16 16:40:00,289.609985,290.299987,289.429992,290.23999,354210.0
1647449100,0,2022-03-16 16:45:00,290.244995,290.244995,289.0,289.209991,357974.0
1647449400,0,2022-03-16 16:50:00,289.23999,289.700012,289.010009,289.450012,227747.0
1647449700,0,2022-03-16 16:55:00,289.445007,289.510009,289.25,289.420013,300253.0
1647450000,0,2022-03-16 17:00:00,289.429992,289.540008,288.820007,288.950012,369517.0
1647450300,0,2022-03-16 17:05:00,288.950012,289.220001,288.25,288.25,282815.0
1647450600,0,2022-03-16 17:10:00,288.25,288.559997,288.109985,288.519989,301150.0
1647450900,0,2022-03-16 17:15:00,288.5,288.559997,287.945007,288.089996,290903.0
1647451200,0,2022-03-16 17:20:00,288.109985,288.309997,287.690002,288.23999,214909.0
1647451500,0,2022-03-16 17:25:00,288.25,288.410003,288.010009,288.234985,268902.0
1647451800,0,2022-03-16 17:30:00,288.234985,288.98001,288.234985,288.869995,222659.0
1647452100,0,2022-03-16 17:35:00,288.869995,289.299987,288.670013,289.039703,234276.0
1647452400,0,2022-03-16 17:40:00,289.070007,289.109985,288.540985,288.690002,157865.0
1647452700,0,2022-03-16 17:45:00,288.720001,288.920013,288.559997,288.869995,155004.0
1647453000,0,2022-03-16 17:50:00,288.869995,288.98001,288.529998,288.899993,183148.0
1647453300,0,2022-03-16 17:55:00,288.899993,289.279998,288.690002,289.075012,190055.0
1647453600,0,2022-03-16 18:00:00,289.019989,289.019989,286.269989,286.380004,621356.0
1647453900,0,2022-03-16 18:05:00,286.25,287.200012,285.570007,285.660003,602431.0
1647454200,0,2022-03-16 18:10:00,285.690002,286.100006,284.190093,284.5,562753.0
1647454500,0,2022-03-16 18:15:00,284.510009,286.160003,284.339996,286.100006,596557.0
1647454800,0,2022-03-16 18:20:00,286.071014,286.380004,284.670013,284.73999,373994.0
1647455100,0,2022-03-16 18:25:00,284.729187,285.649993,284.510009,284.73999,369461.0
1647455400,0,2022-03-16 18:30:00,284.73001,284.73999,283.390014,284.040008,552051.0
1647455700,0,2022-03-16 18:35:00,284.040008,286.100006,283.200012,286.011596,549038.0
1647456000,0,2022-03-16 18:40:00,285.98001,287.73001,285.760009,287.470001,487171.0
1647456300,0,2022-03-16 18:45:00,287.48001,288.48001,286.869995,287.550109,503823.0
1647456600,0,2022-03-16 18:50:00,287.619995,289.019989,286.799987,288.529998,382277.0
1647456900,0,2022-03-16 18:55:00,288.579986,289.769989,288.5,288.652496,505683.0
1647457200,0,2022-03-16 19:00:00,288.670013,289.720001,288.190002,289.420013,324542.0
1647457500,0,2022-03-16 19:05:00,289.395385,290.329986,288.600006,288.98001,493319.0
1647457800,0,2022-03-16 19:10:00,288.98999,289.779998,288.809997,289.779998,325516.0
1647458100,0,2022-03-16 19:15:00,289.769989,290.790008,289.299987,290.73001,444638.0
1647458400,0,2022-03-16 19:20:00,290.75,291.429992,290.359985,291.149993,520744.0
1647458700,0,2022-03-16 19:25:00,291.179992,291.619995,291.109985,291.404998,314999.0
1647459000,0,2022-03-16 19:30:00,291.420013,291.600006,290.48001,291.339996,410142.0
1647459300,0,2022-03-16 19:35:00,291.339996,291.48999,290.910003,291.410003,290310.0
1647459600,0,2022-03-16 19:40:00,291.380004,291.48999,290.890014,291.23999,339428.0
1647459900,0,2022-03-16 19:45:00,291.209991,292.290008,291.040008,292.200012,665675.0
1647460200,0,2022-03-16 19:50:00,292.23001,292.869995,292.109985,292.620086,884932.0
1647460500,0,2022-03-16 19:55:00,292.630004,294.570007,292.398712,294.420013,2127235.0
1647523800,0,2022-03-17 13:30:00,293.290008,293.880004,291.820007,292.850006,955179.0
1647524100,0,2022-03-17 13:35:00,292.84851,292.84851,291.540008,292.380004,430459.0
1647524400,0,2022-03-17 13:40:00,292.399993,292.570007,291.320007,291.690002,420739.0
1647524700,0,2022-03-17 13:45:00,292.320007,292.820007,291.869995,292.140014,529493.0
1647525000,0,2022-03-17 13:50:00,292.130004,292.670013,291.693389,292.190002,303182.0
1647525300,0,2022-03-17 13:55:00,292.25,293.570007,291.98999,293.440002,425276.0
1647525600,0,2022-03-17 14:00:00,293.44989,294.0,292.809997,293.959991,337701.0
1647525900,0,2022-03-17 14:05:00,293.988494,294.510009,293.179992,293.649993,507516.0
1647526200,0,2022-03-17 14:10:00,293.709991,294.369995,293.100006,293.464996,464799.0
1647526500,0,2022-03-17 14:15:00,293.464996,293.579986,292.470001,292.643707,345284.0
1647526800,0,2022-03-17 14:20:00,292.635009,293.359985,292.420013,293.170013,271190.0
1647527100,0,2022-03-17 14:25:00,293.170013,293.410003,292.350006,292.591888,337183.0
1647527400,0,2022-03-17 14:30:00,292.649993,293.140014,292.350006,292.850006,352698.0
1647527700,0,2022-03-17 14:35:00,292.850006,292.890014,292.23999,292.782012,292440.0
1647528000,0,2022-03-17 14:40:00,292.829986,292.940002,291.549987,291.619995,401151.0
1647528300,0,2022-03-17 14:45:00,291.690002,291.690002,290.0,291.209991,615205.0
1647528600,0,2022-03-17 14:50:00,291.260009,291.290008,290.25,290.48999,264343.0
1647528900,0,2022-03-17 14:55:00,290.48999,291.209991,290.440002,291.070007,246993.0
1647529200,0,2022-03-17 15:00:00,291.040008,291.109985,290.130004,290.440002,239746.0
1647529500,0,2022-03-17 15:05:00,290.419891,291.519989,290.285003,291.039093,251597.0
1647529800,0,2022-03-17 15:10:00,291.029998,291.220001,290.299987,290.429992,181206.0
1647530100,0,2022-03-17 15:15:00,290.429992,291.220001,290.399993,290.915008,286174.0
1647530400,0,2022-03-17 15:20:00,290.890014,291.339996,290.700012,291.290008,197384.0
1647530700,0,2022-03-17 15:25:00,291.290008,291.339996,290.73001,290.959991,200711.0
1647531000,0,2022-03-17 15:30:00,290.959991,291.369995,290.679992,290.940002,267302.0
1647531300,0,2022-03-17 15:35:00,290.959991,291.25,290.670013,291.040008,209918.0
1647531600,0,2022-03-17 15:40:00,291.096588,291.399993,290.75,290.89859,227203.0
1647531900,0,2022-03-17 15:45:00,290.907104,290.907104,289.630004,289.709991,253183.0
1647532200,0,2022-03-17 15:50:00,289.709991,290.665008,289.369995,290.5,273435.0
1647532500,0,2022-03-17 15:55:00,290.510009,290.889892,290.5,290.769989,192672.0
1647532800,0,2022-03-17 16:00:00,290.760009,290.940002,290.359985,290.929992,211868.0
1647533100,0,2022-03-17 16:05:00,290.940002,291.269409,290.799987,291.2341,249942.0
1647533400,0,2022-03-17 16:10:00,291.23999,291.359985,290.709991,291.02359,202857.0
1647533700,0,2022-03-17 16:15:00,291.029998,291.149993,290.600006,291.0,186060.0
1647534000,0,2022-03-17 16:20:00,290.98999,291.790008,290.98999,291.580902,340818.0
1647534300,0,2022-03-17 16:25:00,291.570007,291.73001,291.269989,291.540008,243649.0
1647534600,0,2022-03-17 16:30:00,291.529998,291.779998,291.130004,291.380004,225393.0
1647534900,0,2022-03-17 16:35:00,291.385986,291.729095,291.290008,291.720001,191427.0
1647535200,0,2022-03-17 16:40:00,291.709991,291.809997,291.309997,291.774993,207448.0
1647535500,0,2022-03-17 16:45:00,291.806213,292.234985,291.479705,291.619995,263546.0
1647535800,0,2022-03-17 16:50:00,291.619995,292.100006,291.566009,291.929992,208339.0
1647536100,0,2022-03-17 16:55:00,291.940002,292.170013,291.654998,291.969207,186979.0
1647536400,0,2022-03-17 17:00:00,291.954986,292.140014,291.570007,292.100006,222363.0
1647536700,0,2022-03-17 17:05:00,292.109985,292.519989,291.883392,292.160003,281825.0
1647537000,0,2022-03-17 17:10:00,292.160003,292.190002,291.399993,291.5,291515.0
1647537300,0,2022-03-17 17:15:00,291.568908,292.100006,291.140014,291.929992,255958.0
1647537600,0,2022-03-17 17:20:00,291.940002,292.350006,291.807312,292.18991,243475.0
1647537900,0,2022-03-17 17:25:00,292.160003,293.304992,292.130004,293.269989,371926.0
1647538200,0,2022-03-17 17:30:00,293.269989,293.690002,293.260009,293.549987,310044.0
1647538500,0,2022-03-17 17:35:00,293.562408,293.61499,293.200012,293.390014,231747.0
1647538800,0,2022-03-17 17:40:00,293.399993,293.890014,293.359985,293.670013,362553.0
1647539100,0,2022-03-17 17:45:00,293.704986,293.769989,293.360107,293.61499,215442.0
1647539400,0,2022-03-17 17:50:00,293.640014,294.049987,293.510009,294.049987,260123.0
1647539700,0,2022-03-17 17:55:00,293.98001,294.109985,293.537506,293.559997,251455.0
1647540000,0,2022-03-17 18:00:00,293.630004,293.665008,293.220001,293.470001,241302.0
1647540300,0,2022-03-17 18:05:00,293.48001,293.820007,293.440002,293.679992,248541.0
1647540600,0,2022-03-17 18:10:00,293.709991,293.75,292.940002,293.0,264293.0
1647540900,0,2022-03-17 18:15:00,293.005004,293.010009,292.654998,292.769989,179497.0
1647541200,0,2022-03-17 18:20:00,292.890014,293.010009,292.470001,292.619995,216502.0
1647541500,0,2022-03-17 18:25:00,292.579986,292.839996,292.180114,292.23001,297713.0
1647541800,0,2022-03-17 18:30:00,292.248687,292.98999,292.209991,292.929992,227696.0
1647542100,0,2022-03-17 18:35:00,292.899993,293.119995,292.700012,292.803497,193083.0
1647542400,0,2022-03-17 18:40:00,292.790008,293.350006,292.709991,293.260009,219084.0
1647542700,0,2022-03-17 18:45:00,293.269989,293.309997,292.959991,293.290008,163438.0
1647543000,0,2022-03-17 18:50:00,293.299987,293.320007,293.0,293.179992,143667.0
1647543300,0,2022-03-17 18:55:00,293.23001,293.459991,292.929992,293.339996,165033.0
1647543600,0,2022-03-17 19:00:00,293.339996,293.700012,293.209991,293.640014,167277.0
1647543900,0,2022-03-17 19:05:00,293.619995,293.684997,293.059997,293.200012,217020.0
1647544200,0,2022-03-17 19:10:00,293.220001,293.25,292.359985,292.820007,309314.0
1647544500,0,2022-03-17 19:15:00,292.839996,293.179992,292.570007,293.070007,240965.0
1647544800,0,2022-03-17 19:20:00,293.109985,293.188201,292.799987,292.910003,201867.0
1647545100,0,2022-03-17 19:25:00,292.929992,293.640014,292.929992,293.48001,215474.0
1647545400,0,2022-03-17 19:30:00,293.510009,293.760009,293.279998,293.570007,282924.0
1647545700,0,2022-03-17 19:35:00,293.589996,293.98999,293.529998,293.868988,321296.0
1647546000,0,2022-03-17 19:40:00,293.880004,294.649291,293.783111,294.48999,504242.0
1647546300,0,2022-03-17 19:45:00,294.48001,294.940002,294.23999,294.690002,568199.0
1647546600,0,2022-03-17 19:50:00,294.700012,295.0,293.5,294.410003,877130.0
1647546900,0,2022-03-17 19:55:00,294.410003,295.609985,294.089996,295.380004,1443164.0
1647610200,0,2022-03-18 13:30:00,295.369995,295.48001,292.73001,293.140014,7262358.0
1647610500,0,2022-03-18 13:35:00,293.160003,294.679992,292.820007,293.690002,478979.0
1647610800,0,2022-03-18 13:40:00,293.630004,294.0,293.341613,293.720001,473577.0
1647611100,0,2022-03-18 13:45:00,293.679992,294.519989,293.450012,294.369995,380695.0
1647611400,0,2022-03-18 13:50:00,294.350006,294.845001,294.190002,294.273712,355988.0
1647611700,0,2022-03-18 13:55:00,294.329986,295.160003,294.220001,295.075012,349420.0
1647612000,0,2022-03-18 14:00:00,295.109985,295.929992,295.0,295.48999,410205.0
1647612300,0,2022-03-18 14:05:00,295.440002,295.809997,295.320007,295.700012,279583.0
1647612600,0,2022-03-18 14:10:00,295.709991,296.779998,295.670013,296.204986,358588.0
1647612900,0,2022-03-18 14:15:00,296.260009,296.674987,295.98001,296.450012,335263.0
1647613200,0,2022-03-18 14:20:00,296.470001,296.470001,295.869995,296.209991,282164.0
1647613500,0,2022-03-18 14:25:00,296.209991,296.820007,296.079986,296.351013,320210.0
1647613800,0,2022-03-18 14:30:00,296.410003,297.23999,296.380004,296.660003,432486.0
1647614100,0,2022-03-18 14:35:00,296.649993,296.799987,295.109985,295.559997,396454.0
1647614400,0,2022-03-18 14:40:00,295.584991,295.859985,295.160003,295.48001,328491.0
1647614700,0,2022-03-18 14:45:00,295.429992,295.98001,294.959991,294.959991,389828.0
1647615000,0,2022-03-18 14:50:00,294.959991,295.23001,294.630004,295.060485,283957.0
1647615300,0,2022-03-18 14:55:00,295.089996,295.679992,294.73001,295.579986,309256.0
1647615600,0,2022-03-18 15:00:00,295.579986,296.73001,295.380004,296.714996,455148.0
1647615900,0,2022-03-18 15:05:00,296.73999,297.23999,296.48999,297.029998,317033.0
1647616200,0,2022-03-18 15:10:00,297.029998,297.100006,296.73999,296.76419,214078.0
1647616500,0,2022-03-18 15:15:00,296.75,296.910003,296.549987,296.799987,295810.0
1647616800,0,2022-03-18 15:20:00,296.799987,296.809997,296.329986,296.630004,221605.0
1647617100,0,2022-03-18 15:25:00,296.670013,296.880004,296.249908,296.700012,237905.0
1647617400,0,2022-03-18 15:30:00,296.690002,297.700012,296.690002,297.640014,305940.0
1647617700,0,2022-03-18 15:35:00,297.649993,298.089996,297.23001,297.450012,404495.0
1647618000,0,2022-03-18 15:40:00,297.48001,297.519897,296.73001,296.765014,199210.0
1647618300,0,2022-03-18 15:45:00,296.799987,296.973114,296.549987,296.570007,190484.0
1647618600,0,2022-03-18 15:50:00,296.589996,297.149993,295.769989,296.029998,290712.0
1647618900,0,2022-03-18 15:55:00,296.109985,296.890014,296.0,296.679992,167675.0
1647619200,0,2022-03-18 16:00:00,296.730987,296.799987,296.329986,296.73999,201072.0
1647619500,0,2022-03-18 16:05:00,296.73999,296.859985,296.260009,296.350006,209609.0
1647619800,0,2022-03-18 16:10:00,296.380004,296.429992,296.100006,296.224914,174533.0
1647620100,0,2022-03-18 16:15:00,296.209991,296.579986,296.206512,296.450012,217598.0
1647620400,0,2022-03-18 16:20:00,296.440002,296.859985,296.119995,296.779998,209948.0
1647620700,0,2022-03-18 16:25:00,296.818389,296.818389,296.279998,296.679992,187026.0
1647621000,0,2022-03-18 16:30:00,296.679992,297.070007,296.670013,296.98001,172029.0
1647621300,0,2022-03-18 16:35:00,297.010009,297.519989,296.98999,297.470001,211139.0
1647621600,0,2022-03-18 16:40:00,297.492706,298.140014,297.477691,298.129913,346617.0
1647621900,0,2022-03-18 16:45:00,298.129913,298.130004,297.600006,297.779998,256980.0
1647622200,0,2022-03-18 16:50:00,297.790008,298.029998,297.75,297.940002,168859.0
1647622500,0,2022-03-18 16:55:00,297.959991,298.079986,297.609985,297.673095,156057.0
1647622800,0,2022-03-18 17:00:00,297.660003,297.920013,297.619995,297.709991,133490.0
1647623100,0,2022-03-18 17:05:00,297.679992,298.089111,297.470001,297.98999,178421.0
1647623400,0,2022-03-18 17:10:00,297.98999,298.170013,297.910003,298.040008,183560.0
1647623700,0,2022-03-18 17:15:00,298.040008,298.084991,297.470001,297.470001,165473.0
1647624000,0,2022-03-18 17:20:00,297.464996,297.869995,297.459991,297.660003,150641.0
1647624300,0,2022-03-18 17:25:00,297.679992,298.220001,297.600006,298.130004,189085.0
1647624600,0,2022-03-18 17:30:00,298.149993,298.429992,297.984985,298.429992,158179.0
1647624900,0,2022-03-18 17:35:00,298.415191,298.459991,298.200012,298.25,141104.0
1647625200,0,2022-03-18 17:40:00,298.23999,298.260009,297.773406,297.859985,233085.0
1647625500,0,2022-03-18 17:45:00,297.854614,298.320007,297.779998,297.839996,182316.0
1647625800,0,2022-03-18 17:50:00,297.850006,298.260009,297.760009,298.2471,134917.0
1647626100,0,2022-03-18 17:55:00,298.234008,298.679992,298.069885,298.320007,247866.0
1647626400,0,2022-03-18 18:00:00,298.320007,298.359985,298.119995,298.170013,148241.0
1647626700,0,2022-03-18 18:05:00,298.179992,298.225006,297.760009,297.845001,157673.0
1647627000,0,2022-03-18 18:10:00,297.850006,298.299987,297.75,298.299987,152060.0
1647627300,0,2022-03-18 18:15:00,298.279998,298.700012,298.260009,298.470001,224923.0
1647627600,0,2022-03-18 18:20:00,298.459991,298.570007,298.369995,298.470001,115559.0
1647627900,0,2022-03-18 18:25:00,298.48001,298.510009,298.266387,298.390014,136992.0
1647628200,0,2022-03-18 18:30:00,298.380004,298.459991,298.179992,298.429992,178247.0
1647628500,0,2022-03-18 18:35:00,298.42871,298.890014,298.420013,298.85501,233645.0
1647628800,0,2022-03-18 18:40:00,298.85501,298.970001,298.380004,298.510009,235145.0
1647629100,0,2022-03-18 18:45:00,298.510009,298.869995,298.510009,298.75,148336.0
1647629400,0,2022-03-18 18:50:00,298.760009,298.910003,298.73999,298.825012,162511.0
1647629700,0,2022-03-18 18:55:00,298.820007,298.929992,298.700012,298.880004,183591.0
1647630000,0,2022-03-18 19:00:00,298.880004,299.269989,298.720001,299.200012,312653.0
1647630300,0,2022-03-18 19:05:00,299.200012,299.440002,299.160003,299.429901,248597.0
1647630600,0,2022-03-18 19:10:00,299.399993,299.790008,299.399597,299.619995,410707.0
1647630900,0,2022-03-18 19:15:00,299.627288,299.970001,299.559997,299.920013,334963.0
1647631200,0,2022-03-18 19:20:00,299.920013,300.0,299.440002,299.960906,334632.0
1647631500,0,2022-03-18 19:25:00,299.970001,300.0,299.910003,299.959991,467057.0
1647631800,0,2022-03-18 19:30:00,299.970001,300.910003,299.859985,300.899993,640611.0
1647632100,0,2022-03-18 19:35:00,300.910003,300.98999,299.859985,299.950012,615532.0
1647632400,0,2022-03-18 19:40:00,299.950012,300.640014,299.680908,300.600006,1592739.0
1647632700,0,2022-03-18 19:45:00,300.600006,300.809997,299.970001,300.070007,725027.0
1647633000,0,2022-03-18 19:50:00,300.079986,300.519989,299.809997,300.1875,803143.0
1647633300,0,2022-03-18 19:55:00,300.160003,300.940002,299.869995,300.559997,1761825.0
1647869400,0,2022-03-21 13:30:00,298.5,299.369995,298.334991,298.625,1156365.0
1647869700,0,2022-03-21 13:35:00,298.609985,299.799987,298.450012,299.380004,462046.0
1647870000,0,2022-03-21 13:40:00,299.339996,300.089904,299.119995,299.98001,493316.0
1647870300,0,2022-03-21 13:45:00,300.0,300.140014,298.579986,298.640014,507058.0
1647870600,0,2022-03-21 13:50:00,298.660003,299.070007,296.820007,296.920013,559374.0
1647870900,0,2022-03-21 13:55:00,296.959991,297.519989,296.760009,297.179901,326876.0
1647871200,0,2022-03-21 14:00:00,297.23001,297.600006,296.209991,296.23999,325770.0
1647871500,0,2022-03-21 14:05:00,296.25,296.829986,296.109985,296.600006,372362.0
1647871800,0,2022-03-21 14:10:00,296.61499,296.753997,295.899993,296.089996,372285.0
1647872100,0,2022-03-21 14:15:00,296.130004,296.4552,295.820007,296.184997,298136.0
1647872400,0,2022-03-21 14:20:00,296.170013,296.220001,295.630004,296.070007,401203.0
1647872700,0,2022-03-21 14:25:00,296.059997,296.110992,295.690002,295.920013,219623.0
1647873000,0,2022-03-21 14:30:00,295.929992,296.589996,295.929992,296.390014,271002.0
1647873300,0,2022-03-21 14:35:00,296.429992,297.179992,296.140014,297.100006,270753.0
1647873600,0,2022-03-21 14:40:00,297.100006,297.359893,296.709991,296.869995,238609.0
1647873900,0,2022-03-21 14:45:00,296.850006,297.390014,296.670013,297.369995,300808.0
1647874200,0,2022-03-21 14:50:00,297.350006,297.700012,297.100006,297.640014,246154.0
1647874500,0,2022-03-21 14:55:00,297.704986,298.450012,297.540008,298.109985,361999.0
1647874800,0,2022-03-21 15:00:00,298.119995,298.529998,298.049987,298.200012,260494.0
1647875100,0,2022-03-21 15:05:00,298.187896,298.399993,297.619995,297.681304,311678.0
1647875400,0,2022-03-21 15:10:00,297.700012,298.373504,297.690002,297.954986,558232.0
1647875700,0,2022-03-21 15:15:00,297.959991,298.720001,297.649993,298.329986,312270.0
1647876000,0,2022-03-21 15:20:00,298.369995,299.279998,298.179992,299.209014,238974.0
1647876300,0,2022-03-21 15:25:00,299.190795,299.775512,299.179992,299.459991,238013.0
1647876600,0,2022-03-21 15:30:00,299.48999,299.630004,298.98999,299.23999,324003.0
1647876900,0,2022-03-21 15:35:00,299.269989,299.519989,298.929992,299.172485,302354.0
1647877200,0,2022-03-21 15:40:00,299.179992,299.470001,298.959991,299.0,254751.0
1647877500,0,2022-03-21 15:45:00,299.019989,299.23001,298.48001,298.60501,216847.0
1647877800,0,2022-03-21 15:50:00,298.609985,299.424987,298.559997,299.130004,196013.0
1647878100,0,2022-03-21 15:55:00,299.089996,299.459991,298.769989,299.369995,188956.0
1647878400,0,2022-03-21 16:00:00,299.390014,299.470001,298.721801,298.820007,190370.0
1647878700,0,2022-03-21 16:05:00,298.820007,298.869995,298.390014,298.630004,191018.0
1647879000,0,2022-03-21 16:10:00,298.609985,298.690002,298.279998,298.595001,159695.0
1647879300,0,2022-03-21 16:15:00,298.579986,298.728485,298.089996,298.53601,162246.0
1647879600,0,2022-03-21 16:20:00,298.535003,298.910003,298.410003,298.829986,134058.0
1647879900,0,2022-03-21 16:25:00,298.885498,299.035003,298.429992,298.5,142506.0
1647880200,0,2022-03-21 16:30:00,298.540008,298.5401,296.769989,296.984985,449749.0
1647880500,0,2022-03-21 16:35:00,296.98001,297.0,296.0,296.73001,311159.0
1647880800,0,2022-03-21 16:40:00,296.73999,297.190002,296.570007,297.110504,200977.0
1647881100,0,2022-03-21 16:45:00,297.100006,297.880004,297.010009,297.687011,252586.0
1647881400,0,2022-03-21 16:50:00,297.700012,297.700012,296.200012,296.220001,240560.0
1647881700,0,2022-03-21 16:55:00,296.23999,296.700012,295.950012,296.109985,225598.0
1647882000,0,2022-03-21 17:00:00,296.190002,296.369995,295.869995,295.975006,222365.0
1647882300,0,2022-03-21 17:05:00,295.98999,296.5,295.929992,296.309997,280482.0
1647882600,0,2022-03-21 17:10:00,296.389587,296.389587,295.649993,295.964996,289344.0
1647882900,0,2022-03-21 17:15:00,295.929992,296.0,295.049987,295.079986,246844.0
1647883200,0,2022-03-21 17:20:00,295.149993,295.519989,294.899993,295.0,312011.0
1647883500,0,2022-03-21 17:25:00,295.015014,295.390014,294.910003,295.390014,385728.0
1647883800,0,2022-03-21 17:30:00,295.390014,296.586914,295.309997,296.404998,254768.0
1647884100,0,2022-03-21 17:35:00,296.399993,296.704986,296.070007,296.600006,196620.0
1647884400,0,2022-03-21 17:40:00,296.600006,296.690002,295.570007,295.829803,218043.0
1647884700,0,2022-03-21 17:45:00,295.850006,296.329986,295.670013,296.265014,128766.0
1647885000,0,2022-03-21 17:50:00,296.279998,296.429992,295.959991,296.019989,172822.0
1647885300,0,2022-03-21 17:55:00,296.029998,296.319885,295.630004,296.319885,142947.0
1647885600,0,2022-03-21 18:00:00,296.299987,296.700012,295.890014,296.040008,277259.0
1647885900,0,2022-03-21 18:05:00,296.040008,296.48999,295.779998,296.401306,194329.0
1647886200,0,2022-03-21 18:10:00,296.380004,296.434997,296.109985,296.170013,134774.0
1647886500,0,2022-03-21 18:15:00,296.200012,296.48001,296.089996,296.459289,122183.0
1647886800,0,2022-03-21 18:20:00,296.450103,297.5,296.450103,297.450012,292073.0
1647887100,0,2022-03-21 18:25:00,297.394989,297.820007,297.140014,297.535003,218666.0
1647887400,0,2022-03-21 18:30:00,297.540008,297.660003,297.154998,297.269989,174715.0
1647887700,0,2022-03-21 18:35:00,297.279998,297.429992,297.059997,297.31549,166841.0
1647888000,0,2022-03-21 18:40:00,297.309997,297.619995,296.98001,297.315002,176054.0
1647888300,0,2022-03-21 18:45:00,297.329986,297.928985,296.98001,297.049987,226885.0
1647888600,0,2022-03-21 18:50:00,297.040008,297.390014,296.859985,297.279998,186307.0
1647888900,0,2022-03-21 18:55:00,297.290008,297.299987,296.440002,296.5,237128.0
1647889200,0,2022-03-21 19:00:00,296.459991,296.700012,296.309997,296.549987,217688.0
1647889500,0,2022-03-21 19:05:00,296.559997,296.829986,296.450012,296.660705,198138.0
1647889800,0,2022-03-21 19:10:00,296.670013,297.23999,296.559997,297.209991,221591.0
1647890100,0,2022-03-21 19:15:00,297.209991,297.640014,296.839996,296.880004,254727.0
1647890400,0,2022-03-21 19:20:00,296.880004,297.350006,296.704986,297.285797,182326.0
1647890700,0,2022-03-21 19:25:00,297.279998,297.559997,297.23001,297.410003,212875.0
1647891000,0,2022-03-21 19:30:00,297.440002,297.970001,296.98001,297.640014,278691.0
1647891300,0,2022-03-21 19:35:00,297.61499,297.760009,297.350006,297.399993,234091.0
1647891600,0,2022-03-21 19:40:00,297.380004,297.619995,297.100006,297.260009,241466.0
1647891900,0,2022-03-21 19:45:00,297.279998,297.450012,296.559997,296.589996,298529.0
1647892200,0,2022-03-21 19:50:00,296.600006,298.450012,296.600006,298.25,548423.0
1647892500,0,2022-03-21 19:55:00,298.329986,299.359985,298.23999,299.190002,1125713.0
1647955800,0,2022-03-22 13:30:00,299.799987,301.329895,298.769989,300.612213,1060686.0
1647956100,0,2022-03-22 13:35:00,300.600006,301.100006,299.954986,300.709991,653994.0
1647956400,0,2022-03-22 13:40:00,300.75,301.339996,300.369995,301.0401,488767.0
1647956700,0,2022-03-22 13:45:00,301.059997,301.345794,299.549987,299.970001,468845.0
1647957000,0,2022-03-22 13:50:00,299.940002,300.019989,298.920013,299.399688,335567.0
1647957300,0,2022-03-22 13:55:00,299.399993,300.459991,299.179992,299.910003,308745.0
1647957600,0,2022-03-22 14:00:00,299.940002,301.459503,299.940002,301.23001,486267.0
1647957900,0,2022-03-22 14:05:00,301.220703,302.170013,301.109985,302.130004,451071.0
1647958200,0,2022-03-22 14:10:00,302.135009,302.720001,301.850006,301.98999,349565.0
1647958500,0,2022-03-22 14:15:00,302.029998,302.350006,301.888488,302.279998,264631.0
1647958800,0,2022-03-22 14:20:00,302.279998,302.575012,301.829986,302.554992,268421.0
1647959100,0,2022-03-22 14:25:00,302.549987,302.950012,302.390014,302.830505,365683.0
1647959400,0,2022-03-22 14:30:00,302.85501,303.969696,302.85501,303.941314,383397.0
1647959700,0,2022-03-22 14:35:00,303.920013,304.220001,303.337097,303.450012,392243.0
1647960000,0,2022-03-22 14:40:00,303.458007,303.869995,303.329986,303.649993,252622.0
1647960300,0,2022-03-22 14:45:00,303.670013,304.195007,303.640014,304.040008,311907.0
1647960600,0,2022-03-22 14:50:00,304.049987,304.190002,303.857696,304.040008,225231.0
1647960900,0,2022-03-22 14:55:00,304.049987,304.100006,303.23999,303.339996,312404.0
1647961200,0,2022-03-22 15:00:00,303.369995,303.769989,302.899993,303.649993,353167.0
1647961500,0,2022-03-22 15:05:00,303.630004,304.380004,303.48001,304.190795,309100.0
1647961800,0,2022-03-22 15:10:00,304.179992,304.600006,304.070007,304.23999,290548.0
1647962100,0,2022-03-22 15:15:00,304.23001,304.75,304.109008,304.693695,239467.0
1647962400,0,2022-03-22 15:20:00,304.700012,305.0,304.535003,304.929992,319679.0
1647962700,0,2022-03-22 15:25:00,304.935913,304.950012,304.720001,304.829986,287376.0
1647963000,0,2022-03-22 15:30:00,304.799987,304.850006,304.48999,304.575897,208774.0
1647963300,0,2022-03-22 15:35:00,304.589996,304.679992,304.209991,304.420013,279764.0
1647963600,0,2022-03-22 15:40:00,304.470001,304.589996,303.829986,303.895294,253426.0
1647963900,0,2022-03-22 15:45:00,303.899993,304.359985,303.859985,304.089996,213210.0
1647964200,0,2022-03-22 15:50:00,304.100006,304.329895,304.010009,304.179992,133343.0
1647964500,0,2022-03-22 15:55:00,304.209991,304.23001,303.73001,303.73001,187245.0
1647964800,0,2022-03-22 16:00:00,303.75,303.850006,303.524993,303.670013,243299.0
1647965100,0,2022-03-22 16:05:00,303.700012,304.149993,303.589996,303.679992,200292.0
1647965400,0,2022-03-22 16:10:00,303.695007,303.799987,303.519989,303.75,150662.0
1647965700,0,2022-03-22 16:15:00,303.73999,303.769989,303.200012,303.445007,216225.0
1647966000,0,2022-03-22 16:20:00,303.459991,303.649993,303.037994,303.325988,162010.0
1647966300,0,2022-03-22 16:25:00,303.359985,303.399993,302.885009,303.079986,183178.0
1647966600,0,2022-03-22 16:30:00,303.090301,303.114501,302.459991,302.73001,238747.0
1647966900,0,2022-03-22 16:35:00,302.741699,303.100006,302.625,302.779998,218962.0
1647967200,0,2022-03-22 16:40:00,302.829986,302.899993,302.48999,302.709991,157214.0
1647967500,0,2022-03-22 16:45:00,302.700012,303.149993,302.609985,303.089996,188329.0
1647967800,0,2022-03-22 16:50:00,303.11029,303.380004,303.029998,303.359985,209224.0
1647968100,0,2022-03-22 16:55:00,303.359985,303.390014,303.149993,303.179992,170648.0
1647968400,0,2022-03-22 17:00:00,303.149993,303.265014,302.950012,303.070007,139604.0
1647968700,0,2022-03-22 17:05:00,303.089996,303.209991,302.815185,302.959991,158565.0
1647969000,0,2022-03-22 17:10:00,302.950012,302.98999,302.619995,302.970001,228047.0
1647969300,0,2022-03-22 17:15:00,302.98999,303.089996,302.589996,302.760009,144782.0
1647969600,0,2022-03-22 17:20:00,302.760009,302.769989,302.299987,302.5,181180.0
1647969900,0,2022-03-22 17:25:00,302.510009,302.670013,302.350006,302.609985,135911.0
1647970200,0,2022-03-22 17:30:00,302.619995,303.109893,302.619995,302.970001,286664.0
1647970500,0,2022-03-22 17:35:00,303.0,303.349304,302.640014,303.274993,167000.0
1647970800,0,2022-03-22 17:40:00,303.260101,303.315002,302.850006,303.23999,136375.0
1647971100,0,2022-03-22 17:45:00,303.269989,303.372985,302.890014,303.046295,151555.0
1647971400,0,2022-03-22 17:50:00,303.059997,303.149993,302.869995,303.117797,168752.0
1647971700,0,2022-03-22 17:55:00,303.109985,303.540008,303.089996,303.434997,177031.0
1647972000,0,2022-03-22 18:00:00,303.437988,303.52951,302.820007,302.850006,199997.0
1647972300,0,2022-03-22 18:05:00,302.880004,302.940002,302.609985,302.720001,137521.0
1647972600,0,2022-03-22 18:10:00,302.734985,303.160003,302.660003,302.859985,159117.0
1647972900,0,2022-03-22 18:15:00,302.859985,303.380004,302.829986,303.25,146058.0
1647973200,0,2022-03-22 18:20:00,303.269989,303.269989,302.910003,302.975006,129917.0
1647973500,0,2022-03-22 18:25:00,302.98001,303.03659,302.339996,302.73001,174395.0
1647973800,0,2022-03-22 18:30:00,302.720001,303.019989,302.450012,302.950012,177215.0
1647974100,0,2022-03-22 18:35:00,302.929992,303.140014,302.799987,303.049987,168789.0
1647974400,0,2022-03-22 18:40:00,303.049987,303.079986,302.790008,302.971008,150726.0
1647974700,0,2022-03-22 18:45:00,302.98001,303.079986,302.619995,302.769989,192585.0
1647975000,0,2022-03-22 18:50:00,302.769989,303.18991,302.700012,303.040802,167055.0
1647975300,0,2022-03-22 18:55:00,303.049987,303.329986,303.040008,303.040008,151539.0
1647975600,0,2022-03-22 19:00:00,303.040008,303.649993,303.019989,303.649993,254730.0
1647975900,0,2022-03-22 19:05:00,303.649993,303.799987,303.440002,303.799987,271596.0
1647976200,0,2022-03-22 19:10:00,303.790008,303.899993,303.37799,303.71701,266475.0
1647976500,0,2022-03-22 19:15:00,303.731597,304.269989,303.731597,303.970001,368384.0
1647976800,0,2022-03-22 19:20:00,303.98001,304.0,303.140014,303.635009,363132.0
1647977100,0,2022-03-22 19:25:00,303.640014,303.829986,303.33789,303.420013,253228.0
1647977400,0,2022-03-22 19:30:00,303.440002,303.890014,303.399993,303.660003,229801.0
1647977700,0,2022-03-22 19:35:00,303.670013,303.709991,303.339996,303.470001,287328.0
1647978000,0,2022-03-22 19:40:00,303.48001,303.869995,303.299987,303.850006,295030.0
1647978300,0,2022-03-22 19:45:00,303.850006,304.220001,303.440002,304.0,580142.0
1647978600,0,2022-03-22 19:50:00,303.98999,304.440002,303.565002,303.670013,634770.0
1647978900,0,2022-03-22 19:55:00,303.679992,304.369995,303.369995,304.170013,1208600.0
1648042200,0,2022-03-23 13:30:00,300.510009,300.790008,298.299987,298.660003,1786606.0
1648042500,0,2022-03-23 13:35:00,298.670013,299.049896,297.720092,298.029998,752507.0
1648042800,0,2022-03-23 13:40:00,298.054992,299.269989,297.880004,299.234985,599455.0
1648043100,0,2022-03-23 13:45:00,299.25,299.339996,298.329986,298.779998,499501.0
1648043400,0,2022-03-23 13:50:00,298.799987,300.049987,298.690002,299.899993,473629.0
1648043700,0,2022-03-23 13:55:00,299.920501,300.564392,299.670013,299.744995,377961.0
1648044000,0,2022-03-23 14:00:00,299.714996,299.879913,299.23999,299.600006,229275.0
1648044300,0,2022-03-23 14:05:00,299.540008,300.660003,299.48999,300.589996,320323.0
1648044600,0,2022-03-23 14:10:00,300.630004,301.410003,300.140014,301.410003,406932.0
1648044900,0,2022-03-23 14:15:00,301.380004,302.579986,301.380004,301.920013,592156.0
1648045200,0,2022-03-23 14:20:00,301.950012,302.220001,301.510009,301.964996,304485.0
1648045500,0,2022-03-23 14:25:00,301.959991,302.179992,301.429992,301.769989,258494.0
1648045800,0,2022-03-23 14:30:00,301.869995,302.09439,301.371002,301.790008,300633.0
1648046100,0,2022-03-23 14:35:00,301.760009,301.809997,301.299987,301.380004,188382.0
1648046400,0,2022-03-23 14:40:00,301.34909,301.619995,300.850006,300.959991,240722.0
1648046700,0,2022-03-23 14:45:00,300.910003,300.98999,300.450012,300.850006,225596.0
1648047000,0,2022-03-23 14:50:00,300.899993,301.299987,300.700012,301.044494,248180.0
1648047300,0,2022-03-23 14:55:00,301.029998,301.429992,300.899993,301.070007,216005.0
1648047600,0,2022-03-23 15:00:00,301.109985,301.799987,300.890014,301.401885,239659.0
1648047900,0,2022-03-23 15:05:00,301.390014,301.529998,301.100006,301.434204,181741.0
1648048200,0,2022-03-23 15:10:00,301.440002,302.100006,301.299987,301.690002,263325.0
1648048500,0,2022-03-23 15:15:00,301.720001,301.760009,301.410003,301.695007,192948.0
1648048800,0,2022-03-23 15:20:00,301.720001,301.929992,301.399993,301.630004,207933.0
1648049100,0,2022-03-23 15:25:00,301.649993,301.970001,301.601013,301.734313,171614.0
1648049400,0,2022-03-23 15:30:00,301.75,301.820007,301.220001,301.359985,156664.0
1648049700,0,2022-03-23 15:35:00,301.390014,301.720001,301.310302,301.640014,168101.0
1648050000,0,2022-03-23 15:40:00,301.649993,301.950012,301.5,301.880004,184116.0
1648050300,0,2022-03-23 15:45:00,301.839996,301.98999,301.549987,301.699798,152180.0
1648050600,0,2022-03-23 15:50:00,301.670989,302.260009,301.600006,301.820007,171425.0
1648050900,0,2022-03-23 15:55:00,301.851898,302.23999,301.829986,302.220001,216992.0
1648051200,0,2022-03-23 16:00:00,302.209991,303.23001,302.209991,302.760009,366203.0
1648051500,0,2022-03-23 16:05:00,302.769989,302.834991,302.015014,302.339996,261100.0
1648051800,0,2022-03-23 16:10:00,302.314208,302.314208,301.359985,302.070007,265168.0
1648052100,0,2022-03-23 16:15:00,302.070007,302.809997,302.0,302.679992,260804.0
1648052400,0,2022-03-23 16:20:00,302.670013,302.725006,302.359985,302.529998,127945.0
1648052700,0,2022-03-23 16:25:00,302.595001,303.070007,302.470001,302.954986,206456.0
1648053000,0,2022-03-23 16:30:00,302.940002,303.170013,302.779998,302.829986,197217.0
1648053300,0,2022-03-23 16:35:00,302.820007,302.840515,302.309997,302.410003,257550.0
1648053600,0,2022-03-23 16:40:00,302.369995,302.519989,301.769989,301.820007,171571.0
1648053900,0,2022-03-23 16:45:00,301.820007,302.309997,301.720001,302.160003,149604.0
1648054200,0,2022-03-23 16:50:00,302.119995,302.350006,302.054992,302.200012,133712.0
1648054500,0,2022-03-23 16:55:00,302.200012,302.341491,301.98999,302.179992,104196.0
1648054800,0,2022-03-23 17:00:00,302.160003,302.356414,301.850006,301.924987,144370.0
1648055100,0,2022-03-23 17:05:00,301.880004,302.350006,301.880004,302.329986,113158.0
1648055400,0,2022-03-23 17:10:00,302.369995,302.428985,302.160003,302.209991,111894.0
1648055700,0,2022-03-23 17:15:00,302.209991,302.23999,301.464996,301.529998,216277.0
1648056000,0,2022-03-23 17:20:00,301.549987,301.570007,300.869995,301.149993,220198.0
1648056300,0,2022-03-23 17:25:00,301.179992,301.179992,300.649993,300.793701,175533.0
1648056600,0,2022-03-23 17:30:00,300.75,301.130004,300.550994,300.98001,197984.0
1648056900,0,2022-03-23 17:35:00,300.98999,301.333892,300.829986,301.149993,134274.0
1648057200,0,2022-03-23 17:40:00,301.154998,301.190002,300.839996,300.850006,131485.0
1648057500,0,2022-03-23 17:45:00,300.850006,301.049011,300.619995,301.0,145941.0
1648057800,0,2022-03-23 17:50:00,300.98001,301.5,300.829986,301.475006,142137.0
1648058100,0,2022-03-23 17:55:00,301.48999,301.559997,301.214996,301.329986,127423.0
1648058400,0,2022-03-23 18:00:00,301.310089,301.350006,301.010009,301.130004,145494.0
1648058700,0,2022-03-23 18:05:00,301.079986,301.079986,300.429992,300.457611,181676.0
1648059000,0,2022-03-23 18:10:00,300.464996,300.69989,300.223693,300.50119,189905.0
1648059300,0,2022-03-23 18:15:00,300.48001,300.850006,300.339996,300.75,159709.0
1648059600,0,2022-03-23 18:20:00,300.779998,300.850006,300.420013,300.510009,150670.0
1648059900,0,2022-03-23 18:25:00,300.549987,301.029998,300.450012,301.029998,151519.0
1648060200,0,2022-03-23 18:30:00,300.98001,301.059997,300.73999,300.85501,137287.0
1648060500,0,2022-03-23 18:35:00,300.86499,301.109985,300.660003,301.079986,155708.0
1648060800,0,2022-03-23 18:40:00,301.140014,301.269989,300.950012,301.205688,152678.0
1648061100,0,2022-03-23 18:45:00,301.160003,301.839996,301.130004,301.769989,192287.0
1648061400,0,2022-03-23 18:50:00,301.769989,301.799987,301.570007,301.609985,158826.0
1648061700,0,2022-03-23 18:55:00,301.630004,301.720001,300.799987,300.809997,339343.0
1648062000,0,2022-03-23 19:00:00,300.829986,301.350006,300.660003,301.170013,231267.0
1648062300,0,2022-03-23 19:05:00,301.160003,301.160003,300.609985,300.73999,142852.0
1648062600,0,2022-03-23 19:10:00,300.709991,300.899993,300.5,300.609985,156788.0
1648062900,0,2022-03-23 19:15:00,300.630004,300.869995,300.459991,300.519989,153679.0
1648063200,0,2022-03-23 19:20:00,300.540008,301.070007,300.329986,301.065002,191731.0
1648063500,0,2022-03-23 19:25:00,301.059997,301.170013,300.679992,300.809997,214479.0
1648063800,0,2022-03-23 19:30:00,300.799987,301.100006,300.700592,300.809997,213671.0
1648064100,0,2022-03-23 19:35:00,300.829986,300.950012,300.649993,300.760009,202754.0
1648064400,0,2022-03-23 19:40:00,300.760009,301.269989,300.399993,301.23001,260752.0
1648064700,0,2022-03-23 19:45:00,301.269989,301.630004,300.738189,300.829986,370356.0
1648065000,0,2022-03-23 19:50:00,300.876007,300.876007,299.600006,299.880004,641825.0
1648065300,0,2022-03-23 19:55:00,299.910003,300.410003,299.380004,299.410003,1084662.0
1648128600,0,2022-03-24 13:30:00,299.140014,299.899993,298.537902,298.720001,1144042.0
1648128900,0,2022-03-24 13:35:00,298.690002,299.549987,298.315002,298.793609,434107.0
1648129200,0,2022-03-24 13:40:00,298.839996,300.089904,298.790008,299.702301,416515.0
1648129500,0,2022-03-24 13:45:00,299.714996,300.410003,298.98001,299.079986,410361.0
1648129800,0,2022-03-24 13:50:00,299.010009,300.190002,298.760101,299.718505,339759.0
1648130100,0,2022-03-24 13:55:00,299.720001,300.149993,299.03009,299.226013,256462.0
1648130400,0,2022-03-24 14:00:00,299.339996,300.48999,299.309997,299.924987,349758.0
1648130700,0,2022-03-24 14:05:00,299.970001,300.359985,299.75,299.98001,196698.0
1648131000,0,2022-03-24 14:10:00,300.0,300.010009,299.217987,299.899993,257228.0
1648131300,0,2022-03-24 14:15:00,299.940002,299.98999,298.640014,298.73001,237637.0
1648131600,0,2022-03-24 14:20:00,298.720001,299.299987,298.540496,299.045013,215058.0
1648131900,0,2022-03-24 14:25:00,299.049987,299.179992,298.700012,298.769989,203725.0
1648132200,0,2022-03-24 14:30:00,298.779998,299.660003,298.350006,299.394989,237001.0
1648132500,0,2022-03-24 14:35:00,299.420013,299.660003,299.210388,299.570007,175435.0
1648132800,0,2022-03-24 14:40:00,299.559997,299.809997,299.220001,299.809997,171802.0
1648133100,0,2022-03-24 14:45:00,299.809997,300.089996,299.670013,299.85501,222889.0
1648133400,0,2022-03-24 14:50:00,299.799987,299.820007,299.420013,299.619995,152478.0
1648133700,0,2022-03-24 14:55:00,299.649993,299.649993,299.084197,299.387695,169226.0
1648134000,0,2022-03-24 15:00:00,299.390014,300.390014,299.070007,299.48001,365452.0
1648134300,0,2022-03-24 15:05:00,299.48001,299.940002,299.269989,299.540008,171552.0
1648134600,0,2022-03-24 15:10:00,299.519989,299.859985,299.279998,299.779998,150642.0
1648134900,0,2022-03-24 15:15:00,299.804992,300.269989,299.559997,300.23999,138741.0
1648135200,0,2022-03-24 15:20:00,300.260009,300.48999,299.929992,300.339996,176162.0
1648135500,0,2022-03-24 15:25:00,300.320007,301.25,300.23999,301.080993,287566.0
1648135800,0,2022-03-24 15:30:00,301.079986,301.470001,301.079986,301.184997,220966.0
1648136100,0,2022-03-24 15:35:00,301.190002,301.29129,301.029998,301.135009,124764.0
1648136400,0,2022-03-24 15:40:00,301.135009,301.640014,301.109985,301.549987,232067.0
1648136700,0,2022-03-24 15:45:00,301.559997,301.720001,301.223114,301.223114,182188.0
1648137000,0,2022-03-24 15:50:00,301.25,301.446105,301.119995,301.130004,147961.0
1648137300,0,2022-03-24 15:55:00,301.140014,301.339996,301.059997,301.194305,175602.0
1648137600,0,2022-03-24 16:00:00,301.179992,301.390014,300.869995,300.970001,148640.0
1648137900,0,2022-03-24 16:05:00,300.98001,301.140014,300.890014,301.049987,123378.0
1648138200,0,2022-03-24 16:10:00,301.070007,301.609985,301.059997,301.52951,158656.0
1648138500,0,2022-03-24 16:15:00,301.529998,301.589996,301.209991,301.519989,130003.0
1648138800,0,2022-03-24 16:20:00,301.529998,301.73999,301.299987,301.299987,173584.0
1648139100,0,2022-03-24 16:25:00,301.279998,301.350006,300.600006,300.869995,233925.0
1648139400,0,2022-03-24 16:30:00,300.850006,300.970001,300.329986,300.371887,141282.0
1648139700,0,2022-03-24 16:35:00,300.339996,300.858886,300.271514,300.75119,123107.0
1648140000,0,2022-03-24 16:40:00,300.720001,300.829986,300.48001,300.799987,85932.0
1648140300,0,2022-03-24 16:45:00,300.779998,300.804992,300.47409,300.600006,106610.0
1648140600,0,2022-03-24 16:50:00,300.649993,301.019989,300.570007,300.86499,125589.0
1648140900,0,2022-03-24 16:55:00,300.829986,300.860198,300.660095,300.709991,97330.0
1648141200,0,2022-03-24 17:00:00,300.73001,301.25,300.579986,300.720001,181925.0
1648141500,0,2022-03-24 17:05:00,300.73999,300.839996,300.470001,300.519989,149396.0
1648141800,0,2022-03-24 17:10:00,300.510009,300.940002,300.510009,300.865905,115697.0
1648142100,0,2022-03-24 17:15:00,300.859985,300.98999,300.790008,300.940002,118067.0
1648142400,0,2022-03-24 17:20:00,300.899993,300.940002,300.600006,300.679992,98412.0
1648142700,0,2022-03-24 17:25:00,300.670013,300.970001,300.570007,300.760009,180807.0
1648143000,0,2022-03-24 17:30:00,300.760009,300.970001,300.440002,300.644287,131703.0
1648143300,0,2022-03-24 17:35:00,300.660003,300.760009,300.600006,300.73001,129680.0
1648143600,0,2022-03-24 17:40:00,300.720001,301.005004,300.709991,300.929992,151106.0
1648143900,0,2022-03-24 17:45:00,300.950012,301.109985,300.850006,300.98001,167813.0
1648144200,0,2022-03-24 17:50:00,300.987915,301.026,300.75,300.829986,125124.0
1648144500,0,2022-03-24 17:55:00,300.834991,301.0,300.630004,300.924987,126877.0
1648144800,0,2022-03-24 18:00:00,300.915008,301.589996,300.839996,301.515014,212494.0
1648145100,0,2022-03-24 18:05:00,301.529998,301.73001,301.410003,301.48999,195369.0
1648145400,0,2022-03-24 18:10:00,301.5,301.510009,301.100006,301.390014,178160.0
1648145700,0,2022-03-24 18:15:00,301.385498,301.600006,301.290008,301.390014,118651.0
1648146000,0,2022-03-24 18:20:00,301.369995,301.48999,301.176086,301.390014,144813.0
1648146300,0,2022-03-24 18:25:00,301.399993,301.649993,301.380004,301.60501,108939.0
1648146600,0,2022-03-24 18:30:00,301.619995,301.779998,301.321014,301.429992,179031.0
1648146900,0,2022-03-24 18:35:00,301.429992,301.5,301.209991,301.48999,105397.0
1648147200,0,2022-03-24 18:40:00,301.5,301.570007,301.399993,301.529998,107342.0
1648147500,0,2022-03-24 18:45:00,301.529998,301.540008,301.100006,301.309997,146588.0
1648147800,0,2022-03-24 18:50:00,301.309997,301.829986,301.279998,301.769989,178694.0
1648148100,0,2022-03-24 18:55:00,301.75,301.950012,301.630004,301.840087,167600.0
1648148400,0,2022-03-24 19:00:00,301.869995,301.899993,301.5,301.73999,486086.0
1648148700,0,2022-03-24 19:05:00,301.75,302.309997,301.675109,302.140014,257542.0
1648149000,0,2022-03-24 19:10:00,302.109985,302.18991,301.950012,302.049987,201020.0
1648149300,0,2022-03-24 19:15:00,302.040008,302.200012,301.866912,302.096008,198800.0
1648149600,0,2022-03-24 19:20:00,302.100006,302.549987,302.075012,302.529998,257379.0
1648149900,0,2022-03-24 19:25:00,302.540008,303.019989,302.540008,302.880004,330382.0
1648150200,0,2022-03-24 19:30:00,302.899993,303.075012,302.679992,302.869995,248692.0
1648150500,0,2022-03-24 19:35:00,302.86499,303.25,302.769989,302.839996,310610.0
1648150800,0,2022-03-24 19:40:00,302.850006,302.920013,302.410003,302.899993,337215.0
1648151100,0,2022-03-24 19:45:00,302.910003,303.040008,302.779998,302.899993,290096.0
1648151400,0,2022-03-24 19:50:00,302.910003,303.929992,302.910003,303.760009,757236.0
1648151700,0,2022-03-24 19:55:00,303.720001,304.200012,303.23001,304.109985,1193272.0
1648215000,0,2022-03-25 13:30:00,305.23001,305.5,303.700012,303.807312,1105602.0
1648215300,0,2022-03-25 13:35:00,303.790008,304.329986,303.25,303.279998,393196.0
1648215600,0,2022-03-25 13:40:00,303.243988,303.811889,303.070007,303.556884,297220.0
1648215900,0,2022-03-25 13:45:00,303.549987,304.360107,303.299987,303.950012,414170.0
1648216200,0,2022-03-25 13:50:00,303.859985,304.359985,303.410003,303.640014,315520.0
1648216500,0,2022-03-25 13:55:00,303.660003,303.720001,302.920013,302.953308,263494.0
1648216800,0,2022-03-25 14:00:00,303.0,303.190002,302.209991,302.338592,330534.0
1648217100,0,2022-03-25 14:05:00,302.332,303.220001,301.820007,303.174987,306421.0
1648217400,0,2022-03-25 14:10:00,303.190002,303.399993,302.519989,302.843414,236483.0
1648217700,0,2022-03-25 14:15:00,302.73001,303.390014,302.519989,303.149993,233779.0
1648218000,0,2022-03-25 14:20:00,303.179992,304.149993,303.119995,304.0,262764.0
1648218300,0,2022-03-25 14:25:00,303.98999,304.10501,303.60501,303.679992,193636.0
1648218600,0,2022-03-25 14:30:00,303.679992,304.299987,303.679992,304.299987,189048.0
1648218900,0,2022-03-25 14:35:00,304.309997,305.019989,304.309997,304.660491,330880.0
1648219200,0,2022-03-25 14:40:00,304.640014,305.19049,304.554992,304.91571,290613.0
1648219500,0,2022-03-25 14:45:00,304.910003,305.040008,304.339996,304.438995,211926.0
1648219800,0,2022-03-25 14:50:00,304.450012,304.559997,303.880004,304.010009,201537.0
1648220100,0,2022-03-25 14:55:00,303.929992,304.0,303.440002,303.559997,211497.0
1648220400,0,2022-03-25 15:00:00,303.570007,303.769989,302.424987,302.769989,300812.0
1648220700,0,2022-03-25 15:05:00,302.788696,302.968994,301.48999,301.505004,327235.0
1648221000,0,2022-03-25 15:10:00,301.5,301.559997,300.73999,301.125,539885.0
1648221300,0,2022-03-25 15:15:00,301.149993,301.5,300.880004,300.98001,293394.0
1648221600,0,2022-03-25 15:20:00,300.975006,300.975006,300.190002,300.190002,413338.0
1648221900,0,2022-03-25 15:25:00,300.209991,300.420013,299.48001,300.070007,389357.0
1648222200,0,2022-03-25 15:30:00,300.010009,300.209991,299.414001,299.839996,327603.0
1648222500,0,2022-03-25 15:35:00,299.839996,300.049987,299.285491,299.545593,237036.0
1648222800,0,2022-03-25 15:40:00,299.490112,300.649993,299.475006,300.649993,239060.0
1648223100,0,2022-03-25 15:45:00,300.649993,300.660003,299.936401,300.100006,204765.0
1648223400,0,2022-03-25 15:50:00,300.089996,300.540008,299.940002,300.269989,128217.0
1648223700,0,2022-03-25 15:55:00,300.0,300.040008,299.549987,299.938598,302523.0
1648224000,0,2022-03-25 16:00:00,299.959014,300.100006,299.769989,299.994995,144411.0
1648224300,0,2022-03-25 16:05:00,299.98999,301.0,299.98999,300.720001,261956.0
1648224600,0,2022-03-25 16:10:00,300.700012,301.25,300.630004,301.23001,288943.0
1648224900,0,2022-03-25 16:15:00,301.25,301.459991,300.779998,301.390014,225525.0
1648225200,0,2022-03-25 16:20:00,301.440002,301.619903,301.005004,301.25,166452.0
1648225500,0,2022-03-25 16:25:00,301.260009,301.549987,300.959991,301.445007,173044.0
1648225800,0,2022-03-25 16:30:00,301.419891,301.549987,301.170013,301.540008,121980.0
1648226100,0,2022-03-25 16:35:00,301.540008,301.540008,300.799987,300.850006,212944.0
1648226400,0,2022-03-25 16:40:00,300.869995,301.059906,300.670013,300.86499,121162.0
1648226700,0,2022-03-25 16:45:00,300.970001,301.399993,300.934997,301.147003,150979.0
1648227000,0,2022-03-25 16:50:00,301.125,301.5,300.73999,300.859802,197858.0
1648227300,0,2022-03-25 16:55:00,300.859985,301.299987,300.579986,301.130004,137310.0
1648227600,0,2022-03-25 17:00:00,301.149993,301.25,300.899993,301.130004,122299.0
1648227900,0,2022-03-25 17:05:00,301.109985,301.350006,300.940002,301.149993,88348.0
1648228200,0,2022-03-25 17:10:00,301.140014,301.144989,300.670013,301.019989,103670.0
1648228500,0,2022-03-25 17:15:00,301.059997,302.170013,301.059997,302.070007,187496.0
1648228800,0,2022-03-25 17:20:00,302.059997,302.220001,301.460113,301.470001,261557.0
1648229100,0,2022-03-25 17:25:00,301.5,301.549987,301.160003,301.309997,113081.0
1648229400,0,2022-03-25 17:30:00,301.309997,301.529998,301.290008,301.479888,122679.0
1648229700,0,2022-03-25 17:35:00,301.48001,301.660003,301.334991,301.463287,126744.0
1648230000,0,2022-03-25 17:40:00,301.48001,301.73999,301.25,301.690002,105196.0
1648230300,0,2022-03-25 17:45:00,301.720001,301.799987,301.410003,301.744995,128870.0
1648230600,0,2022-03-25 17:50:00,301.753814,301.98001,301.640014,301.910003,165437.0
1648230900,0,2022-03-25 17:55:00,301.906005,302.470001,301.869995,302.399993,182476.0
1648231200,0,2022-03-25 18:00:00,302.420013,302.73001,302.089996,302.441406,199513.0
1648231500,0,2022-03-25 18:05:00,302.450012,302.73999,302.434997,302.6622,154809.0
1648231800,0,2022-03-25 18:10:00,302.670013,302.709991,302.290008,302.48999,135463.0
1648232100,0,2022-03-25 18:15:00,302.510009,302.619995,302.010009,302.049987,161529.0
1648232400,0,2022-03-25 18:20:00,302.059997,302.420013,302.050689,302.350311,120884.0
1648232700,0,2022-03-25 18:25:00,302.359985,302.73001,302.260009,302.48001,154453.0
1648233000,0,2022-03-25 18:30:00,302.48999,302.880004,302.440002,302.670013,242718.0
1648233300,0,2022-03-25 18:35:00,302.649993,302.809997,302.549987,302.619995,180421.0
1648233600,0,2022-03-25 18:40:00,302.625885,302.660003,302.299987,302.589996,124151.0
1648233900,0,2022-03-25 18:45:00,302.589996,302.73001,302.350006,302.475006,128687.0
1648234200,0,2022-03-25 18:50:00,302.510009,302.815002,302.399993,302.790008,142611.0
1648234500,0,2022-03-25 18:55:00,302.799987,302.899993,302.670013,302.859985,192335.0
1648234800,0,2022-03-25 19:00:00,302.839996,302.959991,301.929992,302.299713,249529.0
1648235100,0,2022-03-25 19:05:00,302.299987,302.399993,301.709991,301.98001,216975.0
1648235400,0,2022-03-25 19:10:00,302.029998,302.48999,301.86499,302.450012,171276.0
1648235700,0,2022-03-25 19:15:00,302.450012,302.549987,301.839996,301.880004,176686.0
1648236000,0,2022-03-25 19:20:00,301.888305,301.910003,301.36499,301.709991,211246.0
1648236300,0,2022-03-25 19:25:00,301.690002,301.829986,301.25,301.309997,248351.0
1648236600,0,2022-03-25 19:30:00,301.290008,301.600006,300.940002,301.227203,261296.0
1648236900,0,2022-03-25 19:35:00,301.23001,301.609985,301.079986,301.23001,239235.0
1648237200,0,2022-03-25 19:40:00,301.23001,302.0,301.23001,301.670989,277554.0
1648237500,0,2022-03-25 19:45:00,301.700012,302.709991,301.700012,302.674011,326792.0
1648237800,0,2022-03-25 19:50:00,302.679992,303.48999,302.5,303.25,629811.0
1648238100,0,2022-03-25 19:55:00,303.23001,303.790008,303.149993,303.690002,925232.0
1648474200,0,2022-03-28 13:30:00,304.329986,307.679992,304.329986,307.429992,1391821.0
1648474500,0,2022-03-28 13:35:00,308.0,308.75,307.651,308.600006,753630.0
1648474800,0,2022-03-28 13:40:00,308.5,309.760009,308.23999,308.379913,920414.0
1648475100,0,2022-03-28 13:45:00,308.5,309.214996,308.179992,309.085113,606859.0
1648475400,0,2022-03-28 13:50:00,309.25,310.119812,309.160003,309.36029,863788.0
1648475700,0,2022-03-28 13:55:00,309.5,310.424011,309.5,310.070007,565372.0
1648476000,0,2022-03-28 14:00:00,310.079986,310.229888,309.242004,309.910003,459421.0
1648476300,0,2022-03-28 14:05:00,309.880004,310.399993,309.269989,309.579986,437021.0
1648476600,0,2022-03-28 14:10:00,309.570007,309.880004,309.029998,309.350006,377223.0
1648476900,0,2022-03-28 14:15:00,309.390014,309.570007,308.709991,309.100006,322037.0
1648477200,0,2022-03-28 14:20:00,309.119995,309.220001,307.549987,307.709991,449810.0
1648477500,0,2022-03-28 14:25:00,307.720001,308.320007,307.299987,308.320007,326941.0
1648477800,0,2022-03-28 14:30:00,308.329986,308.470001,307.700012,308.029998,270359.0
1648478100,0,2022-03-28 14:35:00,308.040313,308.179992,307.070007,307.720001,287839.0
1648478400,0,2022-03-28 14:40:00,307.709991,308.184997,307.420013,308.145385,222125.0
1648478700,0,2022-03-28 14:45:00,308.149993,309.119995,308.019989,308.959991,298621.0
1648479000,0,2022-03-28 14:50:00,308.910003,309.169006,308.700012,309.119995,272542.0
1648479300,0,2022-03-28 14:55:00,309.160003,309.499908,309.084991,309.389709,221562.0
1648479600,0,2022-03-28 15:00:00,309.410003,309.559997,307.829986,307.923614,513727.0
1648479900,0,2022-03-28 15:05:00,307.920013,308.079986,307.380004,308.010009,247647.0
1648480200,0,2022-03-28 15:10:00,308.054992,308.760009,308.0,308.510009,202336.0
1648480500,0,2022-03-28 15:15:00,308.570007,308.684997,308.089996,308.630004,168691.0
1648480800,0,2022-03-28 15:20:00,308.700012,308.779998,307.98999,308.244995,168127.0
1648481100,0,2022-03-28 15:25:00,308.290008,308.512908,307.920013,308.510009,182325.0
1648481400,0,2022-03-28 15:30:00,308.5,308.519989,307.460998,307.5,228370.0
1648481700,0,2022-03-28 15:35:00,307.475006,307.475006,306.570007,306.785186,272811.0
1648482000,0,2022-03-28 15:40:00,306.829986,307.209991,306.75,307.179992,173082.0
1648482300,0,2022-03-28 15:45:00,307.170013,307.184997,305.880004,305.910003,225260.0
1648482600,0,2022-03-28 15:50:00,305.890014,306.190002,305.459991,306.070007,285583.0
1648482900,0,2022-03-28 15:55:00,306.071014,306.160003,305.720001,305.73999,215074.0
1648483200,0,2022-03-28 16:00:00,305.700012,306.339996,305.519989,306.247314,177164.0
1648483500,0,2022-03-28 16:05:00,306.23999,306.48999,306.0,306.135009,198491.0
1648483800,0,2022-03-28 16:10:00,306.140014,306.159393,305.450103,305.740112,164573.0
1648484100,0,2022-03-28 16:15:00,305.73999,305.880004,305.0401,305.269989,154188.0
1648484400,0,2022-03-28 16:20:00,305.274993,306.200012,305.274993,306.119995,133392.0
1648484700,0,2022-03-28 16:25:00,306.130004,306.274993,305.839996,306.010009,139343.0
1648485000,0,2022-03-28 16:30:00,306.0,306.429992,305.929992,306.160003,157491.0
1648485300,0,2022-03-28 16:35:00,306.204986,306.589996,306.065002,306.559997,138684.0
1648485600,0,2022-03-28 16:40:00,306.570007,306.679992,306.272705,306.510009,189483.0
1648485900,0,2022-03-28 16:45:00,306.510009,306.549987,306.23999,306.48999,124113.0
1648486200,0,2022-03-28 16:50:00,306.450012,306.809997,306.440002,306.7919,119871.0
1648486500,0,2022-03-28 16:55:00,306.785003,307.029998,306.785003,306.924987,136038.0
1648486800,0,2022-03-28 17:00:00,306.940002,307.049987,306.730987,306.920013,129722.0
1648487100,0,2022-03-28 17:05:00,306.940002,307.089996,306.729003,306.729003,134858.0
1648487400,0,2022-03-28 17:10:00,306.695495,307.015014,306.649993,307.015014,99442.0
1648487700,0,2022-03-28 17:15:00,307.023986,307.209991,306.940002,307.049987,108556.0
1648488000,0,2022-03-28 17:20:00,307.079986,307.660003,306.950012,307.540008,145482.0
1648488300,0,2022-03-28 17:25:00,307.557495,307.950012,307.329986,307.545013,180346.0
1648488600,0,2022-03-28 17:30:00,307.570007,307.649902,307.350006,307.649902,132968.0
1648488900,0,2022-03-28 17:35:00,307.619995,307.829986,307.579986,307.689086,121317.0
1648489200,0,2022-03-28 17:40:00,307.68991,307.700012,307.380004,307.459991,124294.0
1648489500,0,2022-03-28 17:45:00,307.5,307.769989,307.459991,307.475006,123890.0
1648489800,0,2022-03-28 17:50:00,307.470001,307.73001,307.380004,307.589996,157223.0
1648490100,0,2022-03-28 17:55:00,307.570007,307.799987,307.320007,307.61499,150240.0
1648490400,0,2022-03-28 18:00:00,307.61499,307.809997,307.445007,307.540008,134368.0
1648490700,0,2022-03-28 18:05:00,307.555511,307.720001,307.289001,307.619995,120959.0
1648491000,0,2022-03-28 18:10:00,307.630004,307.906494,307.459991,307.799987,130335.0
1648491300,0,2022-03-28 18:15:00,307.795013,307.845001,307.559997,307.600006,98629.0
1648491600,0,2022-03-28 18:20:00,307.630004,307.950012,307.48001,307.894989,115544.0
1648491900,0,2022-03-28 18:25:00,307.910003,308.200012,307.73001,308.160003,203015.0
1648492200,0,2022-03-28 18:30:00,308.109985,308.23001,307.920013,308.179992,164601.0
1648492500,0,2022-03-28 18:35:00,308.170013,308.390014,307.970001,308.380004,179517.0
1648492800,0,2022-03-28 18:40:00,308.399902,309.269989,308.369995,308.890014,432399.0
1648493100,0,2022-03-28 18:45:00,308.899993,309.089996,308.600006,308.700012,286813.0
1648493400,0,2022-03-28 18:50:00,308.679992,309.179992,308.679992,308.950012,218597.0
1648493700,0,2022-03-28 18:55:00,308.928894,309.649993,308.876098,309.640014,286071.0
1648494000,0,2022-03-28 19:00:00,309.649993,309.700012,309.178497,309.398986,271381.0
1648494300,0,2022-03-28 19:05:00,309.399993,309.654998,309.369995,309.559997,251190.0
1648494600,0,2022-03-28 19:10:00,309.540008,309.640014,309.23999,309.440002,241559.0
1648494900,0,2022-03-28 19:15:00,309.5,309.640014,309.149993,309.160308,261291.0
1648495200,0,2022-03-28 19:20:00,309.190002,309.68991,309.181213,309.600006,294508.0
1648495500,0,2022-03-28 19:25:00,309.600006,309.75,309.470001,309.640014,217351.0
1648495800,0,2022-03-28 19:30:00,309.630004,309.970001,309.470001,309.970001,317110.0
1648496100,0,2022-03-28 19:35:00,309.950012,310.0,309.600006,309.799987,316928.0
1648496400,0,2022-03-28 19:40:00,309.795013,310.089996,309.73999,309.98999,478477.0
1648496700,0,2022-03-28 19:45:00,310.0,310.0,309.508911,309.875,442540.0
1648497000,0,2022-03-28 19:50:00,309.859985,310.309997,309.019989,310.290008,899537.0
1648497300,0,2022-03-28 19:55:00,310.299987,310.799987,310.019989,310.75,1437989.0
1648560600,0,2022-03-29 13:30:00,313.609985,314.399993,313.329986,313.459991,2287294.0
1648560900,0,2022-03-29 13:35:00,313.5,313.649993,311.5,311.675689,925211.0
1648561200,0,2022-03-29 13:40:00,311.660003,313.010009,311.309997,312.899993,565221.0
1648561500,0,2022-03-29 13:45:00,312.950012,313.260009,311.929992,312.089904,483329.0
1648561800,0,2022-03-29 13:50:00,312.059997,312.779998,311.73999,312.299987,394483.0
1648562100,0,2022-03-29 13:55:00,312.309997,313.279205,312.279998,312.725006,349447.0
1648562400,0,2022-03-29 14:00:00,312.725006,313.23001,311.660003,311.706695,404634.0
1648562700,0,2022-03-29 14:05:00,311.630004,312.260009,311.130004,311.549987,405570.0
1648563000,0,2022-03-29 14:10:00,311.54071,311.859985,310.200012,310.450012,529403.0
1648563300,0,2022-03-29 14:15:00,310.470001,310.609985,309.769989,310.278106,471516.0
1648563600,0,2022-03-29 14:20:00,310.269989,310.920013,309.929992,310.48001,323312.0
1648563900,0,2022-03-29 14:25:00,310.459991,310.890014,309.959991,310.662811,382528.0
1648564200,0,2022-03-29 14:30:00,310.619995,310.720001,309.561798,309.629394,353816.0
1648564500,0,2022-03-29 14:35:00,309.649993,309.839996,309.110992,309.310699,368016.0
1648564800,0,2022-03-29 14:40:00,309.25,309.880004,309.049987,309.760009,312045.0
1648565100,0,2022-03-29 14:45:00,309.809997,310.630004,309.769989,310.540008,332553.0
1648565400,0,2022-03-29 14:50:00,310.630004,310.899993,310.350006,310.640014,285032.0
1648565700,0,2022-03-29 14:55:00,310.609985,310.959991,310.440002,310.890014,325308.0
1648566000,0,2022-03-29 15:00:00,310.899993,311.450012,310.820007,311.359985,383744.0
1648566300,0,2022-03-29 15:05:00,311.350006,311.450012,311.089996,311.269989,245747.0
1648566600,0,2022-03-29 15:10:00,311.293487,311.75,310.98001,311.519989,457499.0
1648566900,0,2022-03-29 15:15:00,311.510009,311.809997,311.23001,311.541107,242450.0
1648567200,0,2022-03-29 15:20:00,311.565002,311.779998,310.869995,311.510009,237332.0
1648567500,0,2022-03-29 15:25:00,311.554992,312.440002,311.549987,312.096496,381014.0
1648567800,0,2022-03-29 15:30:00,312.100006,312.621002,312.024993,312.529998,254374.0
1648568100,0,2022-03-29 15:35:00,312.510009,312.649993,311.839996,311.950012,303516.0
1648568400,0,2022-03-29 15:40:00,311.959991,312.132293,311.850006,312.065002,184731.0
1648568700,0,2022-03-29 15:45:00,312.079986,312.591491,311.959991,312.559997,219160.0
1648569000,0,2022-03-29 15:50:00,312.570007,312.589996,312.130004,312.529998,216913.0
1648569300,0,2022-03-29 15:55:00,312.51239,312.519989,311.98999,312.154998,191974.0
1648569600,0,2022-03-29 16:00:00,312.170013,312.220001,311.529998,312.0,213323.0
1648569900,0,2022-03-29 16:05:00,312.0,312.272186,311.809997,312.200012,168854.0
1648570200,0,2022-03-29 16:10:00,312.209991,312.369995,312.053894,312.140014,140598.0
1648570500,0,2022-03-29 16:15:00,312.119995,312.589996,312.098999,312.559997,165654.0
1648570800,0,2022-03-29 16:20:00,312.586486,312.619995,312.066802,312.165008,172963.0
1648571100,0,2022-03-29 16:25:00,312.160003,312.214996,311.721588,311.899993,214589.0
1648571400,0,2022-03-29 16:30:00,311.890014,311.920013,311.28009,311.309997,216489.0
1648571700,0,2022-03-29 16:35:00,311.280609,311.733093,311.209991,311.640014,143701.0
1648572000,0,2022-03-29 16:40:00,311.630004,312.109985,311.519989,312.09671,141829.0
1648572300,0,2022-03-29 16:45:00,312.089996,312.545013,312.070007,312.519989,223536.0
1648572600,0,2022-03-29 16:50:00,312.529998,312.549987,311.98001,312.100006,155145.0
1648572900,0,2022-03-29 16:55:00,312.101013,312.470001,312.089996,312.404998,104877.0
1648573200,0,2022-03-29 17:00:00,312.429809,312.470001,312.10501,312.329986,161774.0
1648573500,0,2022-03-29 17:05:00,312.309997,312.429992,311.869995,311.880004,117282.0
1648573800,0,2022-03-29 17:10:00,311.890014,312.372406,311.883911,312.272399,130012.0
1648574100,0,2022-03-29 17:15:00,312.290008,312.459991,312.110992,312.220001,113585.0
1648574400,0,2022-03-29 17:20:00,312.23001,312.25,311.769989,312.100006,113085.0
1648574700,0,2022-03-29 17:25:00,312.130004,312.23999,311.839996,312.100006,177662.0
1648575000,0,2022-03-29 17:30:00,312.100006,312.170013,311.959991,312.010009,156438.0
1648575300,0,2022-03-29 17:35:00,312.029998,312.390014,312.029998,312.11499,178949.0
1648575600,0,2022-03-29 17:40:00,312.149993,312.570007,312.109985,312.554992,138331.0
1648575900,0,2022-03-29 17:45:00,312.570007,313.339996,312.339996,313.214996,347778.0
1648576200,0,2022-03-29 17:50:00,313.214996,313.470001,313.049987,313.440002,218869.0
1648576500,0,2022-03-29 17:55:00,313.410003,313.470001,313.23001,313.399993,140180.0
1648576800,0,2022-03-29 18:00:00,313.390014,313.48001,313.019989,313.220001,194508.0
1648577100,0,2022-03-29 18:05:00,313.23001,313.450012,313.029998,313.410003,144263.0
1648577400,0,2022-03-29 18:10:00,313.410003,313.776306,313.399993,313.679992,206668.0
1648577700,0,2022-03-29 18:15:00,313.670013,313.720001,313.260009,313.420013,180394.0
1648578000,0,2022-03-29 18:20:00,313.410003,313.579986,313.130004,313.4458,159159.0
1648578300,0,2022-03-29 18:25:00,313.5,313.6557,313.25,313.600006,173039.0
1648578600,0,2022-03-29 18:30:00,313.600006,313.75,313.48999,313.720001,163509.0
1648578900,0,2022-03-29 18:35:00,313.720001,313.950012,313.720001,313.910003,216458.0
1648579200,0,2022-03-29 18:40:00,313.899993,314.220001,313.839996,314.200012,276513.0
1648579500,0,2022-03-29 18:45:00,314.209991,314.799987,314.130004,314.626586,335952.0
1648579800,0,2022-03-29 18:50:00,314.619995,314.790008,314.329986,314.684997,257838.0
1648580100,0,2022-03-29 18:55:00,314.679992,314.790008,314.339996,314.415008,214032.0
1648580400,0,2022-03-29 19:00:00,314.420013,314.778503,314.140106,314.750396,208144.0
1648580700,0,2022-03-29 19:05:00,314.75,314.920013,314.670013,314.904998,270563.0
1648581000,0,2022-03-29 19:10:00,314.910003,315.130004,314.760009,314.834503,419754.0
1648581300,0,2022-03-29 19:15:00,314.850006,314.910003,314.410003,314.899993,285097.0
1648581600,0,2022-03-29 19:20:00,314.899993,315.25,314.850006,315.0,348627.0
1648581900,0,2022-03-29 19:25:00,315.0,315.410003,314.950012,315.379913,395020.0
1648582200,0,2022-03-29 19:30:00,315.369995,315.529998,315.045013,315.5,372326.0
1648582500,0,2022-03-29 19:35:00,315.5,315.660003,315.209991,315.304992,308836.0
1648582800,0,2022-03-29 19:40:00,315.299987,315.579986,315.029998,315.577789,361207.0
1648583100,0,2022-03-29 19:45:00,315.559997,315.820007,315.076599,315.299987,506357.0
1648583400,0,2022-03-29 19:50:00,315.329986,315.48999,314.279998,314.850006,923599.0
1648583700,0,2022-03-29 19:55:00,314.899993,315.790008,314.670013,315.420013,1377538.0
1648647000,0,2022-03-30 13:30:00,313.760009,314.959991,313.410003,314.934997,1047025.0
1648647300,0,2022-03-30 13:35:00,314.950012,314.959991,313.0,313.581085,424884.0
1648647600,0,2022-03-30 13:40:00,313.619995,313.950012,312.869995,313.950012,386902.0
1648647900,0,2022-03-30 13:45:00,313.950012,314.059997,312.870086,313.709991,395043.0
1648648200,0,2022-03-30 13:50:00,313.75,314.119995,312.950103,313.35501,307901.0
1648648500,0,2022-03-30 13:55:00,313.410003,313.440002,312.852691,312.920013,340271.0
1648648800,0,2022-03-30 14:00:00,312.970001,313.089996,312.369995,312.674987,369808.0
1648649100,0,2022-03-30 14:05:00,312.684997,312.899993,312.23001,312.380004,324051.0
1648649400,0,2022-03-30 14:10:00,312.429992,313.839996,312.299987,313.839996,444789.0
1648649700,0,2022-03-30 14:15:00,313.859985,314.125,313.070007,313.100006,360754.0
1648650000,0,2022-03-30 14:20:00,313.109985,313.48999,312.829986,313.470001,341770.0
1648650300,0,2022-03-30 14:25:00,313.5,313.790008,313.130004,313.220001,264216.0
1648650600,0,2022-03-30 14:30:00,313.23999,313.339996,312.809997,313.059997,230688.0
1648650900,0,2022-03-30 14:35:00,313.079986,313.709991,312.929992,313.660003,275208.0
1648651200,0,2022-03-30 14:40:00,313.665008,313.769989,313.214996,313.309997,265611.0
1648651500,0,2022-03-30 14:45:00,313.309997,313.599914,313.100006,313.269989,274494.0
1648651800,0,2022-03-30 14:50:00,313.290008,313.549987,312.795013,312.839996,228837.0
1648652100,0,2022-03-30 14:55:00,312.765014,312.765014,312.519989,312.609985,203645.0
1648652400,0,2022-03-30 15:00:00,312.630004,312.725799,312.049987,312.266387,303166.0
1648652700,0,2022-03-30 15:05:00,312.320007,312.359985,311.725006,311.959991,255094.0
1648653000,0,2022-03-30 15:10:00,311.98999,312.098388,311.579986,311.880004,250809.0
1648653300,0,2022-03-30 15:15:00,311.850006,312.040008,311.790008,311.940002,199750.0
1648653600,0,2022-03-30 15:20:00,311.950012,312.179992,311.630004,312.019989,219350.0
1648653900,0,2022-03-30 15:25:00,312.010009,312.11499,311.829986,311.970001,161943.0
1648654200,0,2022-03-30 15:30:00,312.010009,312.684997,311.85501,312.649993,183047.0
1648654500,0,2022-03-30 15:35:00,312.649993,312.820007,312.440002,312.714996,241393.0
1648654800,0,2022-03-30 15:40:00,312.73001,312.75,312.350006,312.5,121119.0
1648655100,0,2022-03-30 15:45:00,312.510009,312.859985,312.48999,312.73001,163241.0
1648655400,0,2022-03-30 15:50:00,312.75,313.350006,312.649993,313.339996,204224.0
1648655700,0,2022-03-30 15:55:00,313.329986,313.690002,313.299987,313.690002,214903.0
1648656000,0,2022-03-30 16:00:00,313.670013,314.290008,313.620391,313.950012,318469.0
1648656300,0,2022-03-30 16:05:00,313.950012,313.950012,313.390991,313.684997,252942.0
1648656600,0,2022-03-30 16:10:00,313.640014,313.839996,313.359985,313.779998,174410.0
1648656900,0,2022-03-30 16:15:00,313.799987,314.260009,313.73001,314.23999,185994.0
1648657200,0,2022-03-30 16:20:00,314.279998,314.709991,314.179992,314.595489,303030.0
1648657500,0,2022-03-30 16:25:00,314.579986,314.839996,314.440002,314.73001,268322.0
1648657800,0,2022-03-30 16:30:00,314.734985,314.769989,314.429992,314.640014,206367.0
1648658100,0,2022-03-30 16:35:00,314.660003,314.98999,314.510009,314.98999,206656.0
1648658400,0,2022-03-30 16:40:00,314.98001,315.649993,314.98001,315.589996,356598.0
1648658700,0,2022-03-30 16:45:00,315.589996,315.733886,315.2984,315.390014,251851.0
1648659000,0,2022-03-30 16:50:00,315.369995,315.524993,315.119995,315.420013,238448.0
1648659300,0,2022-03-30 16:55:00,315.429992,315.799987,315.350006,315.660003,210477.0
1648659600,0,2022-03-30 17:00:00,315.660003,315.950012,315.423004,315.745086,228643.0
1648659900,0,2022-03-30 17:05:00,315.75,315.850006,314.98001,315.059997,321269.0
1648660200,0,2022-03-30 17:10:00,315.075012,315.220001,314.820007,315.184997,290312.0
1648660500,0,2022-03-30 17:15:00,315.184997,315.299987,314.73999,314.920013,252026.0
1648660800,0,2022-03-30 17:20:00,314.899993,314.899993,314.049987,314.579986,369243.0
1648661100,0,2022-03-30 17:25:00,314.570007,314.666412,314.329986,314.529998,161184.0
1648661400,0,2022-03-30 17:30:00,314.529998,314.850006,314.48001,314.649993,111097.0
1648661700,0,2022-03-30 17:35:00,314.640014,314.929992,314.540008,314.619995,173851.0
1648662000,0,2022-03-30 17:40:00,314.589996,314.589996,314.200012,314.450012,152181.0
1648662300,0,2022-03-30 17:45:00,314.440002,314.48999,314.100006,314.309997,150785.0
1648662600,0,2022-03-30 17:50:00,314.2742,314.48001,314.223114,314.415008,124763.0
1648662900,0,2022-03-30 17:55:00,314.420013,314.531494,314.019989,314.109985,129685.0
1648663200,0,2022-03-30 18:00:00,314.100006,314.709991,313.980285,314.570007,175226.0
1648663500,0,2022-03-30 18:05:00,314.549987,314.679992,314.359985,314.540008,160035.0
1648663800,0,2022-03-30 18:10:00,314.529998,314.589996,314.274993,314.339996,125704.0
1648664100,0,2022-03-30 18:15:00,314.334991,314.334991,313.920013,314.140014,152191.0
1648664400,0,2022-03-30 18:20:00,314.140014,314.361907,314.010009,314.320007,110216.0
1648664700,0,2022-03-30 18:25:00,314.329986,314.399993,313.820007,313.940002,180984.0
1648665000,0,2022-03-30 18:30:00,313.910003,314.5,313.720001,314.429992,147202.0
1648665300,0,2022-03-30 18:35:00,314.440002,314.679992,314.440002,314.589996,122497.0
1648665600,0,2022-03-30 18:40:00,314.609985,314.609985,313.929992,314.029998,187444.0
1648665900,0,2022-03-30 18:45:00,314.049987,314.234985,313.869995,314.070007,129416.0
1648666200,0,2022-03-30 18:50:00,314.059997,314.232696,313.850006,313.970001,104387.0
1648666500,0,2022-03-30 18:55:00,314.0,314.285003,313.470001,313.678497,169833.0
1648666800,0,2022-03-30 19:00:00,313.679992,313.85971,313.589996,313.649993,164055.0
1648667100,0,2022-03-30 19:05:00,313.619995,313.760009,313.359985,313.390014,232087.0
1648667400,0,2022-03-30 19:10:00,313.407989,313.440002,313.042205,313.350006,216631.0
1648667700,0,2022-03-30 19:15:00,313.339996,313.410003,312.690002,313.0,290546.0
1648668000,0,2022-03-30 19:20:00,312.98999,313.029998,312.320007,312.5,276132.0
1648668300,0,2022-03-30 19:25:00,312.494995,313.269989,312.440002,313.174987,254966.0
1648668600,0,2022-03-30 19:30:00,313.160003,313.579986,312.890014,313.420013,332823.0
1648668900,0,2022-03-30 19:35:00,313.420013,313.790008,313.010009,313.109985,294655.0
1648669200,0,2022-03-30 19:40:00,313.130004,313.48001,312.797607,313.010009,269073.0
1648669500,0,2022-03-30 19:45:00,313.029998,314.170013,313.019989,313.589996,425776.0
1648669800,0,2022-03-30 19:50:00,313.609985,313.630004,312.600006,312.670013,606809.0
1648670100,0,2022-03-30 19:55:00,312.670013,314.290008,312.670013,314.059997,1249888.0
1648733400,0,2022-03-31 13:30:00,313.899993,315.140014,312.589996,312.589996,1051661.0
1648733700,0,2022-03-31 13:35:00,312.579986,312.625,311.299987,312.005004,654932.0
1648734000,0,2022-03-31 13:40:00,312.109985,312.515014,311.350006,312.191894,372759.0
1648734300,0,2022-03-31 13:45:00,312.240386,312.5,311.290008,311.940002,362373.0
1648734600,0,2022-03-31 13:50:00,311.899993,312.179992,311.519989,312.160003,317484.0
1648734900,0,2022-03-31 13:55:00,312.170013,312.309997,311.579986,311.885009,423869.0
1648735200,0,2022-03-31 14:00:00,311.859985,311.880004,310.980102,311.369995,506008.0
1648735500,0,2022-03-31 14:05:00,311.394989,312.079986,311.357391,311.799987,266627.0
1648735800,0,2022-03-31 14:10:00,311.760009,312.130004,311.359985,311.940002,329667.0
1648736100,0,2022-03-31 14:15:00,311.940002,312.369995,311.420104,312.149993,329341.0
1648736400,0,2022-03-31 14:20:00,312.179992,312.670013,311.769989,311.799987,297872.0
1648736700,0,2022-03-31 14:25:00,311.73001,312.100006,311.5,311.98001,200618.0
1648737000,0,2022-03-31 14:30:00,311.98999,312.760009,311.829986,312.679992,301878.0
1648737300,0,2022-03-31 14:35:00,312.700012,313.029998,312.380004,312.549987,343644.0
1648737600,0,2022-03-31 14:40:00,312.545013,313.190002,312.505004,313.014801,211774.0
1648737900,0,2022-03-31 14:45:00,312.975006,313.795013,312.910003,313.519989,286652.0
1648738200,0,2022-03-31 14:50:00,313.519989,313.519989,313.160003,313.23001,210989.0
1648738500,0,2022-03-31 14:55:00,313.269989,313.859985,313.269989,313.320007,266942.0
1648738800,0,2022-03-31 15:00:00,313.320007,313.554992,313.100006,313.390014,261145.0
1648739100,0,2022-03-31 15:05:00,313.420013,313.769989,312.950012,313.130004,192317.0
1648739400,0,2022-03-31 15:10:00,313.079986,313.100006,312.700012,312.809997,131312.0
1648739700,0,2022-03-31 15:15:00,312.567504,312.690002,312.420013,312.549987,189708.0
1648740000,0,2022-03-31 15:20:00,312.540008,312.910003,312.369995,312.429992,187744.0
1648740300,0,2022-03-31 15:25:00,312.445007,312.470001,311.934387,312.130004,173103.0
1648740600,0,2022-03-31 15:30:00,312.170013,312.23999,311.920013,312.209991,155868.0
1648740900,0,2022-03-31 15:35:00,312.220001,312.529998,312.089996,312.23001,160365.0
1648741200,0,2022-03-31 15:40:00,312.269989,313.140014,312.179992,312.640014,289800.0
1648741500,0,2022-03-31 15:45:00,312.640014,312.640014,312.25,312.279998,106996.0
1648741800,0,2022-03-31 15:50:00,312.288208,312.350006,311.970001,312.260009,136669.0
1648742100,0,2022-03-31 15:55:00,312.279998,312.415008,312.079986,312.390014,123816.0
1648742400,0,2022-03-31 16:00:00,312.390014,312.5,311.829986,311.880004,123936.0
1648742700,0,2022-03-31 16:05:00,311.869995,312.040008,311.779998,311.98001,131714.0
1648743000,0,2022-03-31 16:10:00,311.959991,311.959991,311.410003,311.470001,137375.0
1648743300,0,2022-03-31 16:15:00,311.450012,311.619995,311.350006,311.390014,127659.0
1648743600,0,2022-03-31 16:20:00,311.380004,311.410003,311.160003,311.179992,112364.0
1648743900,0,2022-03-31 16:25:00,311.160003,311.376892,311.140014,311.369995,109040.0
1648744200,0,2022-03-31 16:30:00,311.369995,311.589996,310.940002,310.950012,199300.0
1648744500,0,2022-03-31 16:35:00,310.948913,311.204986,310.860107,311.120086,181714.0
1648744800,0,2022-03-31 16:40:00,311.079986,311.459991,311.079986,311.380004,132584.0
1648745100,0,2022-03-31 16:45:00,311.410003,311.510009,311.23001,311.380004,91276.0
1648745400,0,2022-03-31 16:50:00,311.385009,311.399993,310.769989,310.829986,137157.0
1648745700,0,2022-03-31 16:55:00,310.834991,310.98001,310.579986,310.829986,136754.0
1648746000,0,2022-03-31 17:00:00,310.821014,311.125,310.720001,311.020111,115475.0
1648746300,0,2022-03-31 17:05:00,311.040008,311.244995,310.720001,310.820007,156677.0
1648746600,0,2022-03-31 17:10:00,310.790008,311.140014,310.717895,311.059997,168856.0
1648746900,0,2022-03-31 17:15:00,311.029998,311.543487,310.885009,311.454986,139875.0
1648747200,0,2022-03-31 17:20:00,311.459991,311.48001,311.049987,311.25,104325.0
1648747500,0,2022-03-31 17:25:00,311.23001,311.869995,311.154998,311.760009,136895.0
1648747800,0,2022-03-31 17:30:00,311.790008,311.950012,311.619995,311.85501,180848.0
1648748100,0,2022-03-31 17:35:00,311.800903,311.804992,311.540008,311.649993,116275.0
1648748400,0,2022-03-31 17:40:00,311.660003,311.867614,311.529998,311.61499,102718.0
1648748700,0,2022-03-31 17:45:00,311.609985,311.779998,311.570007,311.769989,109609.0
1648749000,0,2022-03-31 17:50:00,311.790008,312.049987,311.709991,311.720001,234045.0
1648749300,0,2022-03-31 17:55:00,311.725006,311.829986,311.399993,311.459991,132747.0
1648749600,0,2022-03-31 18:00:00,311.459991,311.48999,310.899993,311.029998,177206.0
1648749900,0,2022-03-31 18:05:00,311.049987,311.089996,310.611511,310.834991,229331.0
1648750200,0,2022-03-31 18:10:00,310.829986,311.049987,310.670013,310.725494,163921.0
1648750500,0,2022-03-31 18:15:00,310.714996,310.880004,310.470001,310.839996,183028.0
1648750800,0,2022-03-31 18:20:00,310.850006,311.149993,310.840087,311.059997,151629.0
1648751100,0,2022-03-31 18:25:00,311.049987,311.269989,310.700012,311.130004,152014.0
1648751400,0,2022-03-31 18:30:00,311.130004,311.299987,310.920013,311.0,117831.0
1648751700,0,2022-03-31 18:35:00,310.98001,311.609985,310.929992,311.459991,133356.0
1648752000,0,2022-03-31 18:40:00,311.470001,311.720001,311.179992,311.404998,127457.0
1648752300,0,2022-03-31 18:45:00,311.429992,311.769989,311.290008,311.399993,127916.0
1648752600,0,2022-03-31 18:50:00,311.410003,311.639892,311.369995,311.519989,84257.0
1648752900,0,2022-03-31 18:55:00,311.510009,312.130004,311.440002,312.119995,259782.0
1648753200,0,2022-03-31 19:00:00,312.140014,312.808288,312.140014,312.350006,318773.0
1648753500,0,2022-03-31 19:05:00,312.359985,312.75,312.23001,312.570007,186175.0
1648753800,0,2022-03-31 19:10:00,312.540008,312.589996,311.720001,311.815399,252461.0
1648754100,0,2022-03-31 19:15:00,311.799987,311.820007,311.429992,311.470001,169803.0
1648754400,0,2022-03-31 19:20:00,311.459991,311.459991,310.859985,311.019989,216237.0
1648754700,0,2022-03-31 19:25:00,311.017608,311.269989,310.880004,311.25,252746.0
1648755000,0,2022-03-31 19:30:00,311.23999,311.390014,310.404113,310.630004,312886.0
1648755300,0,2022-03-31 19:35:00,310.619995,311.540008,310.554992,311.089996,343475.0
1648755600,0,2022-03-31 19:40:00,311.076507,311.109985,310.359985,310.510009,316714.0
1648755900,0,2022-03-31 19:45:00,310.529998,311.420013,310.5,310.971588,513909.0
1648756200,0,2022-03-31 19:50:00,310.950012,310.98001,309.0,309.600006,1543540.0
1648756500,0,2022-03-31 19:55:00,309.600006,310.519989,307.890014,308.059997,4504007.0
1648819800,0,2022-04-01 13:30:00,309.369995,310.130004,308.209991,308.274993,1115729.0
1648820100,0,2022-04-01 13:35:00,308.23001,309.290008,307.640014,308.390014,581631.0
1648820400,0,2022-04-01 13:40:00,308.369995,309.579986,308.244903,308.940002,392250.0
1648820700,0,2022-04-01 13:45:00,308.880004,309.290008,308.410003,308.539886,452543.0
1648821000,0,2022-04-01 13:50:00,308.470001,308.760009,306.820007,307.149993,554641.0
1648821300,0,2022-04-01 13:55:00,307.179992,307.709991,306.875,306.945007,431769.0
1648821600,0,2022-04-01 14:00:00,306.940002,306.98001,306.272003,306.73999,442488.0
1648821900,0,2022-04-01 14:05:00,306.73999,307.5,306.674987,307.125,290155.0
1648822200,0,2022-04-01 14:10:00,307.123199,308.290008,307.059997,308.117492,316224.0
1648822500,0,2022-04-01 14:15:00,308.170013,308.829986,307.779998,307.880004,314804.0
1648822800,0,2022-04-01 14:20:00,307.877197,308.140014,307.260009,308.102386,251214.0
1648823100,0,2022-04-01 14:25:00,308.100006,308.940002,307.970001,308.559295,293440.0
1648823400,0,2022-04-01 14:30:00,308.519989,308.73999,307.850006,308.079986,317391.0
1648823700,0,2022-04-01 14:35:00,308.059997,308.630004,307.875,307.875,228347.0
1648824000,0,2022-04-01 14:40:00,307.859985,308.377014,307.429992,308.279998,209529.0
1648824300,0,2022-04-01 14:45:00,308.299987,308.954986,308.130004,308.670013,224055.0
1648824600,0,2022-04-01 14:50:00,308.709991,309.450012,308.579986,309.197906,260188.0
1648824900,0,2022-04-01 14:55:00,309.160003,309.170013,308.5,308.75,198368.0
1648825200,0,2022-04-01 15:00:00,308.73001,308.98999,308.380004,308.880004,183698.0
1648825500,0,2022-04-01 15:05:00,308.859985,308.910003,308.250091,308.700012,189306.0
1648825800,0,2022-04-01 15:10:00,308.679992,308.765014,307.869995,307.895111,227589.0
1648826100,0,2022-04-01 15:15:00,307.920013,308.519989,307.760009,308.23001,202186.0
1648826400,0,2022-04-01 15:20:00,308.229888,308.613494,308.0,308.130004,166842.0
1648826700,0,2022-04-01 15:25:00,308.170013,308.23001,307.640014,307.829986,152812.0
1648827000,0,2022-04-01 15:30:00,307.815002,307.890014,307.390014,307.390014,212862.0
1648827300,0,2022-04-01 15:35:00,307.369995,307.370086,306.559997,306.679992,360225.0
1648827600,0,2022-04-01 15:40:00,306.690002,306.720001,306.170013,306.170013,341996.0
1648827900,0,2022-04-01 15:45:00,306.190002,306.48001,305.829986,306.160003,292081.0
1648828200,0,2022-04-01 15:50:00,306.130004,306.579986,305.920013,306.329986,217715.0
1648828500,0,2022-04-01 15:55:00,306.255004,306.255004,305.609985,305.861511,192362.0
1648828800,0,2022-04-01 16:00:00,305.829986,305.934997,305.570007,305.649993,167397.0
1648829100,0,2022-04-01 16:05:00,305.654998,306.299987,305.540008,306.23999,219808.0
1648829400,0,2022-04-01 16:10:00,306.260009,306.559997,305.98001,306.519989,171133.0
1648829700,0,2022-04-01 16:15:00,306.529998,306.589996,306.010009,306.024993,131948.0
1648830000,0,2022-04-01 16:20:00,306.010009,306.649993,305.98001,306.61499,145175.0
1648830300,0,2022-04-01 16:25:00,306.600006,306.820007,306.369995,306.695007,120532.0
1648830600,0,2022-04-01 16:30:00,306.679992,306.690002,306.0,306.170013,153472.0
1648830900,0,2022-04-01 16:35:00,306.17279,306.200012,305.880004,306.010009,201527.0
1648831200,0,2022-04-01 16:40:00,306.0,306.399993,305.859985,306.390014,193177.0
1648831500,0,2022-04-01 16:45:00,306.380004,306.549987,305.920013,306.510009,169302.0
1648831800,0,2022-04-01 16:50:00,306.5,306.540008,306.070709,306.420013,155125.0
1648832100,0,2022-04-01 16:55:00,306.44989,306.584991,306.0,306.040588,157011.0
1648832400,0,2022-04-01 17:00:00,306.059997,306.549987,306.029998,306.429992,152789.0
1648832700,0,2022-04-01 17:05:00,306.450012,306.869995,306.410003,306.440002,168075.0
1648833000,0,2022-04-01 17:10:00,306.420013,306.424987,306.070007,306.260009,157870.0
1648833300,0,2022-04-01 17:15:00,306.23999,306.670013,306.163085,306.619995,156860.0
1648833600,0,2022-04-01 17:20:00,306.600006,306.950012,306.179992,306.73999,196918.0
1648833900,0,2022-04-01 17:25:00,306.760009,306.910003,306.559997,306.559997,128106.0
1648834200,0,2022-04-01 17:30:00,306.549987,306.98001,306.5,306.600006,186005.0
1648834500,0,2022-04-01 17:35:00,306.589996,307.339996,306.589996,307.140014,164441.0
1648834800,0,2022-04-01 17:40:00,307.130004,307.315002,306.959991,307.089996,139404.0
1648835100,0,2022-04-01 17:45:00,307.079986,307.25,306.890014,307.209991,148610.0
1648835400,0,2022-04-01 17:50:00,307.160003,307.23999,306.940002,307.010101,103817.0
1648835700,0,2022-04-01 17:55:00,307.010009,307.220001,306.920013,306.920013,121136.0
1648836000,0,2022-04-01 18:00:00,306.915008,307.459991,306.640014,307.339996,217605.0
1648836300,0,2022-04-01 18:05:00,307.359985,307.73001,307.130004,307.260009,216353.0
1648836600,0,2022-04-01 18:10:00,307.190002,307.649993,307.049987,307.619995,130680.0
1648836900,0,2022-04-01 18:15:00,307.649993,307.829986,307.399993,307.450012,182564.0
1648837200,0,2022-04-01 18:20:00,307.450012,307.73001,307.269989,307.339996,156074.0
1648837500,0,2022-04-01 18:25:00,307.35501,307.690002,307.160003,307.609985,201668.0
1648837800,0,2022-04-01 18:30:00,307.640014,308.059997,307.554992,307.989898,217488.0
1648838100,0,2022-04-01 18:35:00,307.973602,308.029998,307.5,307.700012,142249.0
1648838400,0,2022-04-01 18:40:00,307.720001,308.309997,307.720001,308.209991,242000.0
1648838700,0,2022-04-01 18:45:00,308.156707,308.48001,307.970001,308.089996,134089.0
1648839000,0,2022-04-01 18:50:00,308.079986,308.140014,307.670013,307.700012,136301.0
1648839300,0,2022-04-01 18:55:00,307.690002,307.869995,307.390014,307.5,170408.0
1648839600,0,2022-04-01 19:00:00,307.440002,308.10501,307.415191,307.709991,206209.0
1648839900,0,2022-04-01 19:05:00,307.700012,308.049987,307.48999,307.549987,159549.0
1648840200,0,2022-04-01 19:10:00,307.529998,307.630004,307.109985,307.440002,228733.0
1648840500,0,2022-04-01 19:15:00,307.434509,307.790008,306.799987,306.839996,277527.0
1648840800,0,2022-04-01 19:20:00,306.825012,307.019989,306.579986,306.779998,284902.0
1648841100,0,2022-04-01 19:25:00,306.769989,307.100006,306.73001,307.0,201106.0
1648841400,0,2022-04-01 19:30:00,307.0,307.089996,306.309997,306.429992,236101.0
1648841700,0,2022-04-01 19:35:00,306.429992,306.565002,306.209991,306.329986,241517.0
1648842000,0,2022-04-01 19:40:00,306.299987,306.679992,305.940002,306.11499,367177.0
1648842300,0,2022-04-01 19:45:00,306.100006,306.635009,305.851013,306.635009,396375.0
1648842600,0,2022-04-01 19:50:00,306.670013,309.0,306.670013,308.665008,1101768.0
1648842900,0,2022-04-01 19:55:00,308.630004,309.619995,308.519989,309.420013,1636448.0
1649079000,0,2022-04-04 13:30:00,310.149993,311.660003,310.040008,311.380004,1481952.0
1649079300,0,2022-04-04 13:35:00,311.350006,313.5,311.220001,313.410003,695450.0
1649079600,0,2022-04-04 13:40:00,313.429992,314.269989,313.429992,313.640014,629556.0
1649079900,0,2022-04-04 13:45:00,313.640014,313.869995,312.929992,313.809997,406648.0
1649080200,0,2022-04-04 13:50:00,313.760009,314.329986,313.5,313.649993,506492.0
1649080500,0,2022-04-04 13:55:00,313.619995,314.200012,313.380004,313.984985,384928.0
1649080800,0,2022-04-04 14:00:00,313.984985,314.350006,313.529998,313.890014,411688.0
1649081100,0,2022-04-04 14:05:00,313.880004,314.170013,313.160003,313.329498,333079.0
1649081400,0,2022-04-04 14:10:00,313.359985,314.100006,313.119995,313.23999,329779.0
1649081700,0,2022-04-04 14:15:00,313.234985,313.437988,312.190002,312.700012,314303.0
1649082000,0,2022-04-04 14:20:00,312.690002,313.089996,312.48999,312.809997,248343.0
1649082300,0,2022-04-04 14:25:00,312.839996,313.059997,312.549987,312.880004,231711.0
1649082600,0,2022-04-04 14:30:00,312.890014,313.119995,312.445007,312.719909,214922.0
1649082900,0,2022-04-04 14:35:00,312.672912,313.510009,312.549987,313.010009,284911.0
1649083200,0,2022-04-04 14:40:00,313.010009,313.040008,312.410095,312.519989,190335.0
1649083500,0,2022-04-04 14:45:00,312.559997,312.869995,312.25,312.790008,202921.0
1649083800,0,2022-04-04 14:50:00,312.790008,313.019989,312.649993,312.649993,160016.0
1649084100,0,2022-04-04 14:55:00,312.635009,312.799987,312.109985,312.5,199190.0
1649084400,0,2022-04-04 15:00:00,312.5,313.420013,312.484985,313.391296,217816.0
1649084700,0,2022-04-04 15:05:00,313.390014,313.640014,313.260009,313.619995,179595.0
1649085000,0,2022-04-04 15:10:00,313.632507,313.850006,313.48999,313.700012,233370.0
1649085300,0,2022-04-04 15:15:00,313.679992,313.679992,313.200012,313.23001,199621.0
1649085600,0,2022-04-04 15:20:00,313.209991,313.519989,313.070007,313.269989,154213.0
1649085900,0,2022-04-04 15:25:00,313.269989,313.48001,313.2294,313.299987,152022.0
1649086200,0,2022-04-04 15:30:00,313.299987,313.429992,312.820007,312.970001,223827.0
1649086500,0,2022-04-04 15:35:00,312.950012,313.200012,312.804992,313.170013,157422.0
1649086800,0,2022-04-04 15:40:00,313.170104,313.700012,313.098785,313.5,153577.0
1649087100,0,2022-04-04 15:45:00,313.509704,313.910003,313.420013,313.820007,179360.0
1649087400,0,2022-04-04 15:50:00,313.820007,314.019989,313.640014,313.920013,138934.0
1649087700,0,2022-04-04 15:55:00,313.934997,313.959991,313.269989,313.299987,172712.0
1649088000,0,2022-04-04 16:00:00,313.339996,313.630004,313.089996,313.25,201930.0
1649088300,0,2022-04-04 16:05:00,313.25,313.330108,313.119995,313.152496,124572.0
1649088600,0,2022-04-04 16:10:00,313.160003,313.459991,313.070007,313.459991,174275.0
1649088900,0,2022-04-04 16:15:00,313.470001,313.630004,313.369995,313.589996,210674.0
1649089200,0,2022-04-04 16:20:00,313.596099,314.100006,313.570007,314.0,252601.0
1649089500,0,2022-04-04 16:25:00,314.040008,314.040008,313.73001,313.820007,169369.0
1649089800,0,2022-04-04 16:30:00,313.820007,314.0,313.809997,313.870697,149902.0
1649090100,0,2022-04-04 16:35:00,313.910003,313.929992,313.559997,313.674987,169180.0
1649090400,0,2022-04-04 16:40:00,313.690002,313.709991,313.380004,313.519989,95917.0
1649090700,0,2022-04-04 16:45:00,313.48999,313.720001,313.309997,313.589996,167558.0
1649091000,0,2022-04-04 16:50:00,313.570007,313.619995,313.410003,313.540008,120243.0
1649091300,0,2022-04-04 16:55:00,313.510009,313.540008,313.269989,313.320007,167875.0
1649091600,0,2022-04-04 17:00:00,313.329986,313.441589,313.130004,313.441589,119107.0
1649091900,0,2022-04-04 17:05:00,313.459991,313.48001,313.23001,313.36499,99857.0
1649092200,0,2022-04-04 17:10:00,313.369995,313.429992,313.049987,313.170013,231896.0
1649092500,0,2022-04-04 17:15:00,313.136901,313.179992,312.86499,313.019989,164359.0
1649092800,0,2022-04-04 17:20:00,313.0,313.109985,312.709991,313.079986,126295.0
1649093100,0,2022-04-04 17:25:00,313.074493,313.459991,313.070007,313.350006,220630.0
1649093400,0,2022-04-04 17:30:00,313.339996,313.470001,313.179992,313.359985,108981.0
1649093700,0,2022-04-04 17:35:00,313.380004,313.440002,313.209991,313.359985,77078.0
1649094000,0,2022-04-04 17:40:00,313.359985,313.429992,313.25,313.380004,85916.0
1649094300,0,2022-04-04 17:45:00,313.369995,313.519989,313.25,313.359985,150815.0
1649094600,0,2022-04-04 17:50:00,313.350006,313.600006,313.320007,313.570007,120255.0
1649094900,0,2022-04-04 17:55:00,313.579986,313.920013,313.559997,313.839996,156043.0
1649095200,0,2022-04-04 18:00:00,313.829986,313.859985,313.649993,313.809997,116043.0
1649095500,0,2022-04-04 18:05:00,313.820007,313.890014,313.170013,313.209991,175051.0
1649095800,0,2022-04-04 18:10:00,313.190002,313.470001,313.11499,313.380004,99331.0
1649096100,0,2022-04-04 18:15:00,313.390014,313.709991,313.299987,313.440002,113585.0
1649096400,0,2022-04-04 18:20:00,313.429992,313.600006,313.410003,313.519989,147613.0
1649096700,0,2022-04-04 18:25:00,313.519989,313.970001,313.410003,313.899993,172635.0
1649097000,0,2022-04-04 18:30:00,313.890014,314.049987,313.791503,314.0289,165793.0
1649097300,0,2022-04-04 18:35:00,314.049987,314.144989,314.010009,314.019989,130080.0
1649097600,0,2022-04-04 18:40:00,314.019989,314.269989,313.970001,314.170013,126089.0
1649097900,0,2022-04-04 18:45:00,314.187988,314.470001,314.130004,314.154998,175542.0
1649098200,0,2022-04-04 18:50:00,314.160003,314.410003,313.890106,314.399993,139932.0
1649098500,0,2022-04-04 18:55:00,314.413085,314.459991,314.119995,314.149993,139669.0
1649098800,0,2022-04-04 19:00:00,314.140014,314.209991,313.959991,314.140014,137929.0
1649099100,0,2022-04-04 19:05:00,314.149993,314.388305,314.130004,314.339996,152916.0
1649099400,0,2022-04-04 19:10:00,314.350006,314.519989,314.059997,314.269989,240902.0
1649099700,0,2022-04-04 19:15:00,314.269989,314.440002,313.929992,313.98999,209169.0
1649100000,0,2022-04-04 19:20:00,313.98999,314.410003,313.98999,314.410003,205748.0
1649100300,0,2022-04-04 19:25:00,314.410003,314.459991,314.109985,314.126007,201033.0
1649100600,0,2022-04-04 19:30:00,314.130004,314.459991,314.028411,314.269989,231429.0
1649100900,0,2022-04-04 19:35:00,314.260009,314.399993,314.059997,314.394012,181317.0
1649101200,0,2022-04-04 19:40:00,314.380004,314.390014,313.940002,314.038299,249773.0
1649101500,0,2022-04-04 19:45:00,314.029998,314.459991,313.929992,314.140014,393704.0
1649101800,0,2022-04-04 19:50:00,314.149993,314.820007,314.140014,314.709991,691024.0
1649102100,0,2022-04-04 19:55:00,314.670013,315.109985,314.299987,315.070007,1321468.0
1649165400,0,2022-04-05 13:30:00,313.269989,314.86499,313.200012,313.839996,1277462.0
1649165700,0,2022-04-05 13:35:00,313.839996,314.700012,313.200012,313.82901,408514.0
1649166000,0,2022-04-05 13:40:00,313.850006,314.089996,313.25,313.450012,383918.0
1649166300,0,2022-04-05 13:45:00,313.48999,314.190002,313.410003,313.799987,330099.0
1649166600,0,2022-04-05 13:50:00,313.859985,313.920013,312.850006,313.183502,414084.0
1649166900,0,2022-04-05 13:55:00,313.190002,313.390014,312.839996,313.079986,281614.0
1649167200,0,2022-04-05 14:00:00,313.059997,314.170013,312.769989,313.700012,330039.0
1649167500,0,2022-04-05 14:05:00,313.700012,313.760009,312.019989,312.049987,421558.0
1649167800,0,2022-04-05 14:10:00,312.070007,312.799987,312.010009,312.779998,286053.0
1649168100,0,2022-04-05 14:15:00,312.779998,312.779998,312.049987,312.070007,321551.0
1649168400,0,2022-04-05 14:20:00,312.089996,312.519989,311.779998,312.470001,308101.0
1649168700,0,2022-04-05 14:25:00,312.440002,312.73999,312.100006,312.380004,217145.0
1649169000,0,2022-04-05 14:30:00,312.385986,312.670013,312.109985,312.260009,203634.0
1649169300,0,2022-04-05 14:35:00,312.315002,312.73999,311.757812,311.845001,229473.0
1649169600,0,2022-04-05 14:40:00,311.843505,312.195007,311.700012,312.010009,174172.0
1649169900,0,2022-04-05 14:45:00,312.005004,312.324096,311.790008,312.153015,182947.0
1649170200,0,2022-04-05 14:50:00,312.200012,313.412292,312.040008,313.380004,285749.0
1649170500,0,2022-04-05 14:55:00,313.359985,313.431701,312.709991,313.0,247883.0
1649170800,0,2022-04-05 15:00:00,312.992004,313.079986,312.559997,312.970001,177683.0
1649171100,0,2022-04-05 15:05:00,312.975006,313.190002,312.329986,312.5,211480.0
1649171400,0,2022-04-05 15:10:00,312.510009,312.98001,312.200012,312.769989,220910.0
1649171700,0,2022-04-05 15:15:00,312.779998,312.839904,311.820007,312.179992,242795.0
1649172000,0,2022-04-05 15:20:00,312.170013,312.48001,312.130004,312.320007,179823.0
1649172300,0,2022-04-05 15:25:00,312.309997,312.579986,312.0,312.48001,189327.0
1649172600,0,2022-04-05 15:30:00,312.470001,312.640014,312.209991,312.565002,190853.0
1649172900,0,2022-04-05 15:35:00,312.549987,312.619995,311.600006,311.799987,204647.0
1649173200,0,2022-04-05 15:40:00,311.829986,312.119995,311.809997,311.890014,171763.0
1649173500,0,2022-04-05 15:45:00,311.853393,311.910003,311.549987,311.839996,167843.0
1649173800,0,2022-04-05 15:50:00,311.839996,312.100006,311.790008,312.035003,172166.0
1649174100,0,2022-04-05 15:55:00,312.027587,312.100006,311.769989,311.869995,119884.0
1649174400,0,2022-04-05 16:00:00,311.890014,312.119995,311.640014,312.079986,152739.0
1649174700,0,2022-04-05 16:05:00,312.091003,312.172302,311.839996,311.950012,175294.0
1649175000,0,2022-04-05 16:10:00,311.970001,312.170013,311.820007,312.0,177700.0
1649175300,0,2022-04-05 16:15:00,311.970001,311.98001,311.309997,311.450012,166905.0
1649175600,0,2022-04-05 16:20:00,311.48001,311.600006,311.019989,311.131103,215174.0
1649175900,0,2022-04-05 16:25:00,311.089996,311.089996,310.559997,310.670013,304205.0
1649176200,0,2022-04-05 16:30:00,310.670013,310.98001,310.600006,310.765014,163157.0
1649176500,0,2022-04-05 16:35:00,310.73999,311.140014,310.600006,311.00061,201428.0
1649176800,0,2022-04-05 16:40:00,310.98999,311.359985,310.98001,311.204986,169853.0
1649177100,0,2022-04-05 16:45:00,311.220001,311.790008,311.204986,311.748107,143055.0
1649177400,0,2022-04-05 16:50:00,311.769989,311.839996,311.540008,311.829986,107416.0
1649177700,0,2022-04-05 16:55:00,311.850006,311.98999,311.660003,311.779998,156236.0
1649178000,0,2022-04-05 17:00:00,311.790008,311.929992,311.584991,311.774993,103636.0
1649178300,0,2022-04-05 17:05:00,311.75,312.320007,311.630004,312.269409,185018.0
1649178600,0,2022-04-05 17:10:00,312.299987,312.559997,312.160003,312.5,172186.0
1649178900,0,2022-04-05 17:15:00,312.48999,312.73999,312.23999,312.674987,211792.0
1649179200,0,2022-04-05 17:20:00,312.690002,312.690002,312.359985,312.549987,111208.0
1649179500,0,2022-04-05 17:25:00,312.528411,312.600006,312.23001,312.420013,103684.0
1649179800,0,2022-04-05 17:30:00,312.429992,312.476287,312.059997,312.23999,121593.0
1649180100,0,2022-04-05 17:35:00,312.251007,312.251007,312.019989,312.089996,100783.0
1649180400,0,2022-04-05 17:40:00,312.059997,312.089996,311.679992,311.679992,143942.0
1649180700,0,2022-04-05 17:45:00,311.684509,311.839996,311.390014,311.450012,133249.0
1649181000,0,2022-04-05 17:50:00,311.440002,311.519989,311.059997,311.200012,168687.0
1649181300,0,2022-04-05 17:55:00,311.220001,311.640014,311.125,311.549987,143135.0
1649181600,0,2022-04-05 18:00:00,311.545013,311.689605,311.390014,311.469909,85548.0
1649181900,0,2022-04-05 18:05:00,311.459991,311.670013,311.399993,311.475006,120192.0
1649182200,0,2022-04-05 18:10:00,311.48999,311.799987,311.309997,311.769989,163800.0
1649182500,0,2022-04-05 18:15:00,311.790008,312.299987,311.679992,312.299987,191148.0
1649182800,0,2022-04-05 18:20:00,312.299987,312.410003,311.970001,312.170013,153259.0
1649183100,0,2022-04-05 18:25:00,312.160003,312.459991,311.98001,312.109985,146173.0
1649183400,0,2022-04-05 18:30:00,312.059997,312.339996,311.959991,312.049987,148962.0
1649183700,0,2022-04-05 18:35:00,312.029998,312.459991,311.859985,311.940002,159294.0
1649184000,0,2022-04-05 18:40:00,311.920013,312.470001,311.829986,312.375,143450.0
1649184300,0,2022-04-05 18:45:00,312.359985,312.540008,312.049987,312.25,140602.0
1649184600,0,2022-04-05 18:50:00,312.25,312.420013,312.029998,312.109985,111432.0
1649184900,0,2022-04-05 18:55:00,312.119995,312.36499,311.785003,311.904998,140229.0
1649185200,0,2022-04-05 19:00:00,311.910003,312.170013,311.519989,311.559997,197403.0
1649185500,0,2022-04-05 19:05:00,311.600006,311.649993,311.220001,311.309997,268395.0
1649185800,0,2022-04-05 19:10:00,311.299285,311.350006,310.670013,310.799987,440700.0
1649186100,0,2022-04-05 19:15:00,310.799987,310.970001,310.660003,310.75,221623.0
1649186400,0,2022-04-05 19:20:00,310.760009,311.329986,310.670013,311.320007,274875.0
1649186700,0,2022-04-05 19:25:00,311.328186,311.35501,310.799987,310.940002,269671.0
1649187000,0,2022-04-05 19:30:00,310.920013,310.920013,310.290008,310.359985,295784.0
1649187300,0,2022-04-05 19:35:00,310.359985,310.679992,310.160003,310.380004,251402.0
1649187600,0,2022-04-05 19:40:00,310.390014,310.799987,310.220001,310.6875,318234.0
1649187900,0,2022-04-05 19:45:00,310.709991,310.820007,310.100006,310.190002,432084.0
1649188200,0,2022-04-05 19:50:00,310.190002,311.165008,309.929992,310.779998,828240.0
1649188500,0,2022-04-05 19:55:00,310.850006,311.200012,309.869995,311.010009,1505550.0
1649251800,0,2022-04-06 13:30:00,306.429992,307.0,305.75,305.755004,1477450.0
1649252100,0,2022-04-06 13:35:00,305.700012,306.0,304.369995,304.410003,690744.0
1649252400,0,2022-04-06 13:40:00,304.529998,304.529998,302.779998,302.779998,827029.0
1649252700,0,2022-04-06 13:45:00,302.829986,303.429992,302.390014,303.149993,676575.0
1649253000,0,2022-04-06 13:50:00,303.119995,303.140014,302.295013,302.606506,589470.0
1649253300,0,2022-04-06 13:55:00,302.600006,303.570007,302.274993,302.98999,613488.0
1649253600,0,2022-04-06 14:00:00,303.029998,303.249908,301.649993,302.248687,673454.0
1649253900,0,2022-04-06 14:05:00,302.23001,303.089904,302.23001,302.73999,382553.0
1649254200,0,2022-04-06 14:10:00,302.720001,302.839996,301.910003,302.029998,641102.0
1649254500,0,2022-04-06 14:15:00,302.049987,302.684997,301.906097,302.339996,644800.0
1649254800,0,2022-04-06 14:20:00,302.339996,302.640014,302.029998,302.079986,408140.0
1649255100,0,2022-04-06 14:25:00,302.109985,302.174987,301.48001,301.513,376642.0
1649255400,0,2022-04-06 14:30:00,301.549987,301.850006,301.309997,301.630004,414841.0
1649255700,0,2022-04-06 14:35:00,301.660003,301.920013,301.200012,301.782592,402649.0
1649256000,0,2022-04-06 14:40:00,301.769989,302.151,301.260009,301.890014,437271.0
1649256300,0,2022-04-06 14:45:00,301.880004,302.609985,301.720001,302.23999,426040.0
1649256600,0,2022-04-06 14:50:00,302.251403,302.5,301.660003,301.73001,278475.0
1649256900,0,2022-04-06 14:55:00,301.73001,301.912506,301.540008,301.660003,211964.0
1649257200,0,2022-04-06 15:00:00,301.609985,301.890014,301.290008,301.73001,301726.0
1649257500,0,2022-04-06 15:05:00,301.709991,301.779998,300.220001,300.269104,458687.0
1649257800,0,2022-04-06 15:10:00,300.23999,300.519989,299.899993,300.209991,507632.0
1649258100,0,2022-04-06 15:15:00,300.220001,300.48001,299.910003,300.130004,390000.0
1649258400,0,2022-04-06 15:20:00,300.109985,300.899993,299.98999,300.529998,413946.0
1649258700,0,2022-04-06 15:25:00,300.523193,300.75,300.346405,300.570007,291223.0
1649259000,0,2022-04-06 15:30:00,300.600006,300.670013,300.079986,300.278289,236834.0
1649259300,0,2022-04-06 15:35:00,300.269989,300.5,299.945007,299.970001,438668.0
1649259600,0,2022-04-06 15:40:00,300.0,300.799987,299.970001,300.769989,356939.0
1649259900,0,2022-04-06 15:45:00,300.790008,300.98999,300.410003,300.635009,312098.0
1649260200,0,2022-04-06 15:50:00,300.640014,301.140014,300.540008,300.545013,321130.0
1649260500,0,2022-04-06 15:55:00,300.510009,300.609985,299.5,299.57669,442009.0
1649260800,0,2022-04-06 16:00:00,299.579986,300.059997,299.549987,299.730102,266212.0
1649261100,0,2022-04-06 16:05:00,299.73001,299.98001,299.529998,299.660003,212156.0
1649261400,0,2022-04-06 16:10:00,299.660003,299.75,299.019989,299.079986,302227.0
1649261700,0,2022-04-06 16:15:00,299.050598,299.089996,298.649993,298.769989,346038.0
1649262000,0,2022-04-06 16:20:00,298.779998,298.779998,298.359985,298.601013,247242.0
1649262300,0,2022-04-06 16:25:00,298.595001,298.640014,298.010009,298.149993,288114.0
1649262600,0,2022-04-06 16:30:00,298.140014,298.619995,298.019989,298.320007,263314.0
1649262900,0,2022-04-06 16:35:00,298.299987,298.429992,298.049987,298.160003,191435.0
1649263200,0,2022-04-06 16:40:00,298.135009,298.339996,298.019989,298.210113,218168.0
1649263500,0,2022-04-06 16:45:00,298.209991,298.329986,297.799987,298.109985,324128.0
1649263800,0,2022-04-06 16:50:00,298.109985,298.269989,297.899993,298.179992,229103.0
1649264100,0,2022-04-06 16:55:00,298.179992,298.279998,297.920013,297.950012,229992.0
1649264400,0,2022-04-06 17:00:00,297.950012,298.059997,297.329986,297.3815,286478.0
1649264700,0,2022-04-06 17:05:00,297.390014,297.619995,297.279998,297.404998,283668.0
1649265000,0,2022-04-06 17:10:00,297.410003,297.510009,297.140014,297.424987,257993.0
1649265300,0,2022-04-06 17:15:00,297.410003,297.956695,297.320007,297.656005,359916.0
1649265600,0,2022-04-06 17:20:00,297.640014,298.019989,297.549987,297.98001,249811.0
1649265900,0,2022-04-06 17:25:00,297.970001,298.25,297.875,298.25,299416.0
1649266200,0,2022-04-06 17:30:00,298.25,298.849792,298.140014,298.540008,404599.0
1649266500,0,2022-04-06 17:35:00,298.559997,298.809997,298.339996,298.760009,308110.0
1649266800,0,2022-04-06 17:40:00,298.775604,299.440002,298.660003,299.149993,433761.0
1649267100,0,2022-04-06 17:45:00,299.140014,299.670013,298.89801,299.640014,428902.0
1649267400,0,2022-04-06 17:50:00,299.630004,299.640014,299.100006,299.323089,353819.0
1649267700,0,2022-04-06 17:55:00,299.329895,299.380004,298.920013,299.029998,240537.0
1649268000,0,2022-04-06 18:00:00,299.029998,301.269989,298.519989,300.269989,926351.0
1649268300,0,2022-04-06 18:05:00,300.309997,300.309997,298.079986,298.190002,583417.0
1649268600,0,2022-04-06 18:10:00,298.170013,298.600006,297.709991,297.839996,437828.0
1649268900,0,2022-04-06 18:15:00,297.73001,297.73001,296.709991,296.929992,453534.0
1649269200,0,2022-04-06 18:20:00,296.880004,297.709991,296.75,297.515014,336505.0
1649269500,0,2022-04-06 18:25:00,297.540008,298.299987,297.369995,297.734985,332630.0
1649269800,0,2022-04-06 18:30:00,297.700012,300.309997,297.690002,300.059997,467650.0
1649270100,0,2022-04-06 18:35:00,300.079986,300.529998,299.279998,299.608398,338629.0
1649270400,0,2022-04-06 18:40:00,299.640014,300.339996,299.149993,300.010009,356345.0
1649270700,0,2022-04-06 18:45:00,299.839996,300.559997,299.279998,299.579986,344372.0
1649271000,0,2022-04-06 18:50:00,299.649993,300.519989,299.559997,300.309997,306756.0
1649271300,0,2022-04-06 18:55:00,300.339996,301.890014,300.279998,301.875,571608.0
1649271600,0,2022-04-06 19:00:00,301.885009,302.929992,301.869995,302.420013,636408.0
1649271900,0,2022-04-06 19:05:00,302.390014,302.390014,301.190002,301.369995,410164.0
1649272200,0,2022-04-06 19:10:00,301.415008,301.890014,301.045013,301.540008,353760.0
1649272500,0,2022-04-06 19:15:00,301.549987,302.049987,300.549987,300.549987,402720.0
1649272800,0,2022-04-06 19:20:00,300.515014,300.660003,299.579986,299.700012,390255.0
1649273100,0,2022-04-06 19:25:00,299.720001,299.73999,298.869995,299.059997,380360.0
1649273400,0,2022-04-06 19:30:00,299.019989,299.700012,298.733001,298.940002,408303.0
1649273700,0,2022-04-06 19:35:00,298.940002,300.019989,298.869995,299.899993,483548.0
1649274000,0,2022-04-06 19:40:00,299.850006,300.309997,299.420013,300.100006,431797.0
1649274300,0,2022-04-06 19:45:00,300.100006,301.23999,299.890991,300.775299,695975.0
1649274600,0,2022-04-06 19:50:00,300.829986,301.225006,299.429992,299.554595,918280.0
1649274900,0,2022-04-06 19:55:00,299.540008,300.170013,298.929992,299.399993,1658215.0
1649338200,0,2022-04-07 13:30:00,296.660003,299.649993,296.350006,299.540588,2252386.0
1649338500,0,2022-04-07 13:35:00,299.540008,301.069305,299.140014,300.984985,687404.0
1649338800,0,2022-04-07 13:40:00,301.059997,301.709991,299.866607,300.062011,772504.0
1649339100,0,2022-04-07 13:45:00,300.089996,300.410003,299.260009,299.420013,506961.0
1649339400,0,2022-04-07 13:50:00,299.339996,301.209991,299.320007,300.975006,468634.0
1649339700,0,2022-04-07 13:55:00,300.959991,301.709991,300.619995,301.390014,393293.0
1649340000,0,2022-04-07 14:00:00,301.359985,302.640014,301.040008,301.459411,692316.0
1649340300,0,2022-04-07 14:05:00,301.420013,301.654998,300.609985,300.829986,395056.0
1649340600,0,2022-04-07 14:10:00,300.850006,302.152008,300.779998,301.98001,392532.0
1649340900,0,2022-04-07 14:15:00,301.950012,302.029998,301.109985,301.470886,245902.0
1649341200,0,2022-04-07 14:20:00,301.440002,301.929992,301.070007,301.924987,266230.0
1649341500,0,2022-04-07 14:25:00,301.910003,302.429992,301.720001,301.890106,460215.0
1649341800,0,2022-04-07 14:30:00,301.890014,302.390014,301.299987,301.799987,355416.0
1649342100,0,2022-04-07 14:35:00,301.829986,302.519989,300.910003,300.994995,459034.0
1649342400,0,2022-04-07 14:40:00,300.98999,300.98999,299.935913,300.589996,496324.0
1649342700,0,2022-04-07 14:45:00,300.640014,301.109985,300.510009,300.975708,355446.0
1649343000,0,2022-04-07 14:50:00,300.991485,302.040008,300.959991,301.767303,307197.0
1649343300,0,2022-04-07 14:55:00,301.779998,301.845001,301.290008,301.570007,216693.0
1649343600,0,2022-04-07 15:00:00,301.566589,302.329986,301.494995,302.010009,267649.0
1649343900,0,2022-04-07 15:05:00,301.98999,302.279998,301.609985,301.799987,298632.0
1649344200,0,2022-04-07 15:10:00,301.799987,301.832397,301.260009,301.559997,234401.0
1649344500,0,2022-04-07 15:15:00,301.589904,301.589904,300.619995,300.649993,300694.0
1649344800,0,2022-04-07 15:20:00,300.600006,301.315002,300.540008,301.190002,232081.0
1649345100,0,2022-04-07 15:25:00,301.190002,301.429992,300.049987,300.600006,268991.0
1649345400,0,2022-04-07 15:30:00,300.60501,300.654998,299.720001,299.829986,276720.0
1649345700,0,2022-04-07 15:35:00,299.859985,300.170013,299.75,299.869995,279429.0
1649346000,0,2022-04-07 15:40:00,299.890014,300.010009,299.450012,299.670013,270054.0
1649346300,0,2022-04-07 15:45:00,299.660003,300.359985,299.649993,299.690002,294655.0
1649346600,0,2022-04-07 15:50:00,299.709991,299.779998,298.869995,298.950012,227081.0
1649346900,0,2022-04-07 15:55:00,298.98001,299.200012,298.829986,299.190002,235197.0
1649347200,0,2022-04-07 16:00:00,299.170013,299.579986,299.059997,299.329986,231015.0
1649347500,0,2022-04-07 16:05:00,299.339996,299.934997,299.320007,299.899993,208275.0
1649347800,0,2022-04-07 16:10:00,299.910003,300.309997,299.73999,300.160003,260309.0
1649348100,0,2022-04-07 16:15:00,300.170013,300.23999,299.75,299.869995,260299.0
1649348400,0,2022-04-07 16:20:00,299.859985,300.279998,299.820007,300.059997,180922.0
1649348700,0,2022-04-07 16:25:00,300.059997,300.109985,299.48001,299.790008,194761.0
1649349000,0,2022-04-07 16:30:00,299.779998,300.260009,299.671112,299.799987,179981.0
1649349300,0,2022-04-07 16:35:00,299.790008,300.130004,299.619995,299.669311,164291.0
1649349600,0,2022-04-07 16:40:00,299.660003,299.850006,299.23001,299.25,182219.0
1649349900,0,2022-04-07 16:45:00,299.23999,299.380004,298.75,298.760009,257607.0
1649350200,0,2022-04-07 16:50:00,298.760009,299.350006,298.649993,299.070007,261648.0
1649350500,0,2022-04-07 16:55:00,299.049987,299.529998,299.0,299.290008,211699.0
1649350800,0,2022-04-07 17:00:00,299.279998,300.0,299.200012,299.729309,177602.0
1649351100,0,2022-04-07 17:05:00,299.720001,300.059997,299.619995,300.041503,137088.0
1649351400,0,2022-04-07 17:10:00,300.040008,300.899993,299.970001,300.440093,259944.0
1649351700,0,2022-04-07 17:15:00,300.464996,300.720001,300.320007,300.540008,270569.0
1649352000,0,2022-04-07 17:20:00,300.540008,300.790008,300.23999,300.269989,165131.0
1649352300,0,2022-04-07 17:25:00,300.290008,300.769989,299.98999,300.519989,205423.0
1649352600,0,2022-04-07 17:30:00,300.5,300.700012,300.265014,300.459991,171868.0
1649352900,0,2022-04-07 17:35:00,300.48999,300.75,300.170013,300.279998,193100.0
1649353200,0,2022-04-07 17:40:00,300.269989,300.649993,300.140014,300.48001,304268.0
1649353500,0,2022-04-07 17:45:00,300.450012,300.700012,299.950012,300.019989,353052.0
1649353800,0,2022-04-07 17:50:00,300.019989,300.570007,299.954986,300.450012,161777.0
1649354100,0,2022-04-07 17:55:00,300.429992,301.299987,300.350006,301.100006,357896.0
1649354400,0,2022-04-07 18:00:00,301.100006,301.309997,300.869995,301.005004,233861.0
1649354700,0,2022-04-07 18:05:00,301.009002,301.214996,300.594787,301.179992,226260.0
1649355000,0,2022-04-07 18:10:00,301.170013,301.208587,300.820007,300.940002,139856.0
1649355300,0,2022-04-07 18:15:00,300.934997,301.019989,300.360992,300.470001,162148.0
1649355600,0,2022-04-07 18:20:00,300.464996,301.010009,300.464996,300.899993,170584.0
1649355900,0,2022-04-07 18:25:00,300.906097,301.309997,300.380004,300.470001,295210.0
1649356200,0,2022-04-07 18:30:00,300.464996,300.600006,300.179992,300.399993,193747.0
1649356500,0,2022-04-07 18:35:00,300.404998,300.769989,300.170013,300.660003,135007.0
1649356800,0,2022-04-07 18:40:00,300.649993,300.91809,300.399993,300.899993,144084.0
1649357100,0,2022-04-07 18:45:00,300.899993,301.5,300.48001,301.070007,229733.0
1649357400,0,2022-04-07 18:50:00,301.029998,301.73999,300.98999,301.510009,237838.0
1649357700,0,2022-04-07 18:55:00,301.549987,302.470001,301.529998,302.320007,322366.0
1649358000,0,2022-04-07 19:00:00,302.290008,303.059997,302.23999,302.690002,356492.0
1649358300,0,2022-04-07 19:05:00,302.660003,303.149993,302.540008,303.010009,310500.0
1649358600,0,2022-04-07 19:10:00,303.019989,303.48999,302.950012,303.440002,247369.0
1649358900,0,2022-04-07 19:15:00,303.429992,303.649993,303.0,303.130004,298798.0
1649359200,0,2022-04-07 19:20:00,303.130004,303.130004,302.540008,302.774993,305677.0
1649359500,0,2022-04-07 19:25:00,302.799987,303.040008,302.450012,302.589996,231381.0
1649359800,0,2022-04-07 19:30:00,302.619995,303.220001,302.48001,303.171813,269076.0
1649360100,0,2022-04-07 19:35:00,303.206298,303.25,302.910003,303.209991,324999.0
1649360400,0,2022-04-07 19:40:00,303.220001,303.579986,302.769989,303.079986,299724.0
1649360700,0,2022-04-07 19:45:00,303.079986,303.399993,302.390014,302.600006,436475.0
1649361000,0,2022-04-07 19:50:00,302.540008,302.940002,301.679992,301.859985,799694.0
1649361300,0,2022-04-07 19:55:00,301.850006,301.850006,300.910003,301.5,1643378.0
1649424600,0,2022-04-08 13:30:00,300.440002,300.634887,298.769989,299.269989,952371.0
1649424900,0,2022-04-08 13:35:00,299.320007,299.320007,298.059997,298.350006,457976.0
1649425200,0,2022-04-08 13:40:00,298.309997,298.545013,297.510009,297.510101,437005.0
1649425500,0,2022-04-08 13:45:00,297.559997,298.587097,297.0,298.108398,363028.0
1649425800,0,2022-04-08 13:50:00,298.089996,298.329986,297.059997,297.440002,418960.0
1649426100,0,2022-04-08 13:55:00,297.429992,297.589904,296.760009,296.860107,655146.0
1649426400,0,2022-04-08 14:00:00,296.859985,297.940002,296.779998,297.859985,317977.0
1649426700,0,2022-04-08 14:05:00,297.869995,298.470001,297.369995,298.109985,252777.0
1649427000,0,2022-04-08 14:10:00,298.119995,298.190002,297.5,298.029998,234784.0
1649427300,0,2022-04-08 14:15:00,298.040008,298.070007,297.170013,297.619995,226440.0
1649427600,0,2022-04-08 14:20:00,297.670013,298.23001,297.660003,298.0,182172.0
1649427900,0,2022-04-08 14:25:00,298.019989,298.679412,297.920013,298.549987,255778.0
1649428200,0,2022-04-08 14:30:00,298.549987,299.390014,298.470001,299.0,317292.0
1649428500,0,2022-04-08 14:35:00,298.98999,299.119995,298.510009,298.820007,193201.0
1649428800,0,2022-04-08 14:40:00,298.815002,299.040008,298.375,298.450012,217502.0
1649429100,0,2022-04-08 14:45:00,298.420013,298.690002,297.700012,297.920013,272081.0
1649429400,0,2022-04-08 14:50:00,297.920013,299.640014,297.790008,299.390014,225453.0
1649429700,0,2022-04-08 14:55:00,299.23999,300.190002,299.140014,300.164001,288982.0
1649430000,0,2022-04-08 15:00:00,300.130004,300.641998,299.760009,300.299987,301985.0
1649430300,0,2022-04-08 15:05:00,300.329986,300.584991,300.054992,300.320007,233115.0
1649430600,0,2022-04-08 15:10:00,300.320007,300.630004,300.140014,300.290008,288279.0
1649430900,0,2022-04-08 15:15:00,300.299987,300.329986,299.615905,299.760009,173563.0
1649431200,0,2022-04-08 15:20:00,299.799987,299.910003,299.170013,299.350097,170375.0
1649431500,0,2022-04-08 15:25:00,299.369995,299.619995,299.209991,299.579986,95567.0
1649431800,0,2022-04-08 15:30:00,299.584991,300.100006,299.549987,299.880004,167069.0
1649432100,0,2022-04-08 15:35:00,299.795013,299.859985,299.109985,299.790008,149331.0
1649432400,0,2022-04-08 15:40:00,299.799987,300.179992,299.660003,299.940002,120706.0
1649432700,0,2022-04-08 15:45:00,299.920013,300.700012,299.720001,300.154998,182914.0
1649433000,0,2022-04-08 15:50:00,300.179901,300.450012,300.019592,300.059997,117659.0
1649433300,0,2022-04-08 15:55:00,300.049987,300.48999,299.859985,300.350006,131307.0
1649433600,0,2022-04-08 16:00:00,300.350006,300.839996,300.149993,300.320007,150939.0
1649433900,0,2022-04-08 16:05:00,300.290008,300.470001,300.019989,300.070007,114300.0
1649434200,0,2022-04-08 16:10:00,300.070007,300.630004,299.799987,300.160003,137959.0
1649434500,0,2022-04-08 16:15:00,300.170013,300.799987,299.850006,300.709991,187557.0
1649434800,0,2022-04-08 16:20:00,300.73001,301.119995,300.600006,300.799987,198225.0
1649435100,0,2022-04-08 16:25:00,300.75,301.079986,300.679992,301.019989,182151.0
1649435400,0,2022-04-08 16:30:00,301.024993,301.0755,300.450012,300.660888,140860.0
1649435700,0,2022-04-08 16:35:00,300.690002,300.700012,300.410003,300.641204,111594.0
1649436000,0,2022-04-08 16:40:00,300.649993,300.714996,300.320007,300.369995,157066.0
1649436300,0,2022-04-08 16:45:00,300.369995,300.586791,300.160003,300.29251,134781.0
1649436600,0,2022-04-08 16:50:00,300.279998,300.440002,299.760009,300.304992,383495.0
1649436900,0,2022-04-08 16:55:00,300.295013,300.790008,300.25,300.570007,150317.0
1649437200,0,2022-04-08 17:00:00,300.600006,300.602508,300.130004,300.459991,95855.0
1649437500,0,2022-04-08 17:05:00,300.429992,300.492797,300.119995,300.445007,91691.0
1649437800,0,2022-04-08 17:10:00,300.470001,300.48001,299.890014,300.11499,140008.0
1649438100,0,2022-04-08 17:15:00,300.100006,300.170013,299.774993,299.829986,105937.0
1649438400,0,2022-04-08 17:20:00,299.859985,300.118988,299.779998,299.929992,130192.0
1649438700,0,2022-04-08 17:25:00,299.940002,299.970001,299.48999,299.769989,136580.0
1649439000,0,2022-04-08 17:30:00,299.820007,299.820007,299.429992,299.48999,112736.0
1649439300,0,2022-04-08 17:35:00,299.450012,299.675994,299.311004,299.484985,136616.0
1649439600,0,2022-04-08 17:40:00,299.48999,299.660003,299.260009,299.589996,126407.0
1649439900,0,2022-04-08 17:45:00,299.600006,299.619995,299.040008,299.040008,171551.0
1649440200,0,2022-04-08 17:50:00,299.049987,299.350006,298.910003,299.09729,165897.0
1649440500,0,2022-04-08 17:55:00,299.089996,299.204986,298.829986,298.839996,99072.0
1649440800,0,2022-04-08 18:00:00,298.799987,299.130004,298.410003,298.619995,190149.0
1649441100,0,2022-04-08 18:05:00,298.630004,298.779998,298.540008,298.579986,114205.0
1649441400,0,2022-04-08 18:10:00,298.589996,298.929992,298.5,298.779998,122854.0
1649441700,0,2022-04-08 18:15:00,298.760009,298.820007,298.325012,298.519989,169506.0
1649442000,0,2022-04-08 18:20:00,298.510009,298.85501,298.140014,298.174987,176430.0
1649442300,0,2022-04-08 18:25:00,298.160003,298.160003,297.149993,297.520812,311666.0
1649442600,0,2022-04-08 18:30:00,297.540008,297.599914,297.019989,297.049987,200675.0
1649442900,0,2022-04-08 18:35:00,297.049987,297.5,296.779998,297.399993,346603.0
1649443200,0,2022-04-08 18:40:00,297.380004,297.619995,297.279998,297.350006,399536.0
1649443500,0,2022-04-08 18:45:00,297.339996,298.049987,297.299987,298.049987,186885.0
1649443800,0,2022-04-08 18:50:00,298.040008,298.660003,297.970001,298.551696,231358.0
1649444100,0,2022-04-08 18:55:00,298.540008,298.540008,298.024993,298.295013,193920.0
1649444400,0,2022-04-08 19:00:00,298.279998,298.540008,298.089996,298.179992,185768.0
1649444700,0,2022-04-08 19:05:00,298.209991,298.440002,297.700012,297.779998,236324.0
1649445000,0,2022-04-08 19:10:00,297.790008,298.329986,297.5,297.760009,365233.0
1649445300,0,2022-04-08 19:15:00,297.75,298.589996,297.649993,297.940002,299452.0
1649445600,0,2022-04-08 19:20:00,297.950012,298.179992,297.549987,297.859985,197326.0
1649445900,0,2022-04-08 19:25:00,297.850006,298.174987,297.839996,298.10501,185138.0
1649446200,0,2022-04-08 19:30:00,298.100006,298.320007,297.619995,297.679992,211976.0
1649446500,0,2022-04-08 19:35:00,297.660003,297.679992,297.100006,297.200012,266648.0
1649446800,0,2022-04-08 19:40:00,297.200103,297.940002,297.200103,297.940002,399991.0
1649447100,0,2022-04-08 19:45:00,297.940002,298.170013,297.029998,297.029998,428696.0
1649447400,0,2022-04-08 19:50:00,297.040008,297.410003,296.359985,296.790008,755294.0
1649447700,0,2022-04-08 19:55:00,296.760009,297.23999,296.279998,297.0,1343677.0
1649683800,0,2022-04-11 13:30:00,291.75,292.609985,290.140014,290.970001,1741631.0
1649684100,0,2022-04-11 13:35:00,290.945007,291.570007,289.670013,289.679992,877333.0
1649684400,0,2022-04-11 13:40:00,289.679992,289.950012,288.779998,289.670013,937270.0
1649684700,0,2022-04-11 13:45:00,289.720001,290.23001,288.899993,289.600006,963618.0
1649685000,0,2022-04-11 13:50:00,289.670013,290.359985,289.079986,289.510009,597080.0
1649685300,0,2022-04-11 13:55:00,289.589996,289.73001,287.660003,287.720001,840701.0
1649685600,0,2022-04-11 14:00:00,287.709991,288.48001,286.630004,286.630004,1142427.0
1649685900,0,2022-04-11 14:05:00,286.640014,287.220001,285.820007,286.720001,984421.0
1649686200,0,2022-04-11 14:10:00,286.709991,287.209991,286.380004,286.809997,605944.0
1649686500,0,2022-04-11 14:15:00,286.820007,287.73999,286.016998,286.390014,702456.0
1649686800,0,2022-04-11 14:20:00,286.373809,286.690002,285.720001,286.529998,581232.0
1649687100,0,2022-04-11 14:25:00,286.589996,286.720001,285.799987,286.179992,420796.0
1649687400,0,2022-04-11 14:30:00,286.195007,286.98001,285.976593,286.709991,421833.0
1649687700,0,2022-04-11 14:35:00,286.73001,286.98001,286.610107,286.679901,390209.0
1649688000,0,2022-04-11 14:40:00,286.700012,286.700012,285.519989,285.704986,408671.0
1649688300,0,2022-04-11 14:45:00,285.698394,285.850006,285.399993,285.420013,387553.0
1649688600,0,2022-04-11 14:50:00,285.436889,286.100006,285.410003,286.029998,384796.0
1649688900,0,2022-04-11 14:55:00,286.010406,286.549987,285.970001,286.470001,336737.0
1649689200,0,2022-04-11 15:00:00,286.450012,286.799987,286.190002,286.25,336351.0
1649689500,0,2022-04-11 15:05:00,286.260009,286.450012,285.839996,286.220001,375012.0
1649689800,0,2022-04-11 15:10:00,286.190002,286.529998,285.720001,285.779998,334081.0
1649690100,0,2022-04-11 15:15:00,285.769989,285.799987,285.392211,285.450012,376404.0
1649690400,0,2022-04-11 15:20:00,285.470001,285.809997,285.320007,285.519989,276300.0
1649690700,0,2022-04-11 15:25:00,285.529998,285.98001,285.510009,285.890014,262477.0
1649691000,0,2022-04-11 15:30:00,285.880004,286.690002,285.779998,286.589996,375188.0
1649691300,0,2022-04-11 15:35:00,286.540008,286.540008,285.880004,285.901092,266788.0
1649691600,0,2022-04-11 15:40:00,285.910003,286.290496,285.894989,286.269989,202448.0
1649691900,0,2022-04-11 15:45:00,286.274993,286.470092,285.859985,285.947509,254504.0
1649692200,0,2022-04-11 15:50:00,285.959991,286.61621,285.75,286.470001,245623.0
1649692500,0,2022-04-11 15:55:00,286.450012,286.540008,285.929992,286.075012,207446.0
1649692800,0,2022-04-11 16:00:00,286.070007,286.089996,285.799987,286.010009,185501.0
1649693100,0,2022-04-11 16:05:00,285.98999,286.149993,285.799987,286.010009,200587.0
1649693400,0,2022-04-11 16:10:00,286.019989,286.179992,285.649993,285.73999,205713.0
1649693700,0,2022-04-11 16:15:00,285.759887,285.992004,285.570007,285.970001,170885.0
1649694000,0,2022-04-11 16:20:00,285.98001,286.170013,285.820098,285.852691,153687.0
1649694300,0,2022-04-11 16:25:00,285.839996,286.040008,285.660003,285.720001,247137.0
1649694600,0,2022-04-11 16:30:00,285.709991,285.890014,285.559997,285.845001,211938.0
1649694900,0,2022-04-11 16:35:00,285.850006,285.929992,285.709991,285.777099,143515.0
1649695200,0,2022-04-11 16:40:00,285.769989,286.079986,285.700012,285.979888,163009.0
1649695500,0,2022-04-11 16:45:00,286.0,286.570007,285.975006,286.529998,179247.0
1649695800,0,2022-04-11 16:50:00,286.519989,286.75,286.399993,286.450012,232906.0
1649696100,0,2022-04-11 16:55:00,286.420013,286.910003,286.359985,286.899993,254756.0
1649696400,0,2022-04-11 17:00:00,286.894989,287.570007,286.880004,287.327301,328898.0
1649696700,0,2022-04-11 17:05:00,287.320007,287.538909,287.1651,287.290008,224133.0
1649697000,0,2022-04-11 17:10:00,287.269989,287.679992,287.140014,287.429992,480392.0
1649697300,0,2022-04-11 17:15:00,287.450012,287.450012,286.886993,286.984985,192453.0
1649697600,0,2022-04-11 17:20:00,287.0,287.079986,286.570007,286.869995,251696.0
1649697900,0,2022-04-11 17:25:00,286.890014,287.100006,286.73001,286.920104,166311.0
1649698200,0,2022-04-11 17:30:00,286.940002,287.269989,286.919006,287.213897,174925.0
1649698500,0,2022-04-11 17:35:00,287.195098,287.380004,286.833007,287.049987,147766.0
1649698800,0,2022-04-11 17:40:00,287.040008,287.440002,286.899993,286.960113,152337.0
1649699100,0,2022-04-11 17:45:00,286.98001,287.040008,286.779998,286.899993,172223.0
1649699400,0,2022-04-11 17:50:00,286.910003,286.970001,286.649993,286.709991,146684.0
1649699700,0,2022-04-11 17:55:00,286.709991,287.024993,286.549987,287.0,191741.0
1649700000,0,2022-04-11 18:00:00,287.010009,287.100006,286.619995,287.049987,178793.0
1649700300,0,2022-04-11 18:05:00,287.049987,287.75,286.98001,287.570007,260651.0
1649700600,0,2022-04-11 18:10:00,287.589996,287.760009,286.959991,287.140014,290364.0
1649700900,0,2022-04-11 18:15:00,287.100006,287.130004,286.929992,287.040008,204907.0
1649701200,0,2022-04-11 18:20:00,287.049987,287.109985,286.700012,286.790008,154100.0
1649701500,0,2022-04-11 18:25:00,286.769989,286.829986,286.5,286.630004,140690.0
1649701800,0,2022-04-11 18:30:00,286.619995,286.798095,286.380004,286.720001,215604.0
1649702100,0,2022-04-11 18:35:00,286.720092,286.820007,286.25,286.44049,204625.0
1649702400,0,2022-04-11 18:40:00,286.429992,286.660003,286.414489,286.549987,177179.0
1649702700,0,2022-04-11 18:45:00,286.579986,287.341003,286.579986,287.255004,280033.0
1649703000,0,2022-04-11 18:50:00,287.260009,287.704986,287.109985,287.290008,395710.0
1649703300,0,2022-04-11 18:55:00,287.309997,287.510009,286.959991,287.116302,194718.0
1649703600,0,2022-04-11 19:00:00,287.11499,287.799987,286.799987,286.799987,371862.0
1649703900,0,2022-04-11 19:05:00,286.804992,286.98999,286.690002,286.785003,256210.0
1649704200,0,2022-04-11 19:10:00,286.809997,287.019989,286.359985,286.399993,273550.0
1649704500,0,2022-04-11 19:15:00,286.404998,286.709899,286.100006,286.420013,381770.0
1649704800,0,2022-04-11 19:20:00,286.450012,286.470001,286.140014,286.144989,202319.0
1649705100,0,2022-04-11 19:25:00,286.140014,286.179992,285.709991,285.830688,332686.0
1649705400,0,2022-04-11 19:30:00,285.829986,285.910003,285.179992,285.200012,474396.0
1649705700,0,2022-04-11 19:35:00,285.209991,285.485595,285.070495,285.345001,465362.0
1649706000,0,2022-04-11 19:40:00,285.339996,285.48999,285.035003,285.130004,511575.0
1649706300,0,2022-04-11 19:45:00,285.140014,285.48001,285.049987,285.329986,674442.0
1649706600,0,2022-04-11 19:50:00,285.309997,285.559997,285.049987,285.179992,850457.0
1649706900,0,2022-04-11 19:55:00,285.190002,285.579986,285.0,285.260009,1566060.0
1649770200,0,2022-04-12 13:30:00,289.234985,289.410003,287.019989,287.75,1993588.0
1649770500,0,2022-04-12 13:35:00,287.760009,288.700012,286.660003,288.309997,642847.0
1649770800,0,2022-04-12 13:40:00,288.359985,289.419799,287.234985,289.419799,775836.0
1649771100,0,2022-04-12 13:45:00,289.420013,290.549987,289.160003,290.119995,753979.0
1649771400,0,2022-04-12 13:50:00,290.140014,290.640014,289.829986,290.260009,476723.0
1649771700,0,2022-04-12 13:55:00,290.25,290.309997,289.559997,290.220001,450353.0
1649772000,0,2022-04-12 14:00:00,290.251495,290.61499,289.620086,290.190002,387135.0
1649772300,0,2022-04-12 14:05:00,290.23001,290.5,289.661712,290.160003,298347.0
1649772600,0,2022-04-12 14:10:00,290.190002,290.739013,289.820007,290.320007,400677.0
1649772900,0,2022-04-12 14:15:00,290.290008,290.425994,288.894989,289.0,362660.0
1649773200,0,2022-04-12 14:20:00,289.0,289.200012,288.299987,288.790008,325074.0
1649773500,0,2022-04-12 14:25:00,288.809997,289.119995,288.279998,288.399993,299419.0
1649773800,0,2022-04-12 14:30:00,288.390014,288.5,288.089996,288.320007,301938.0
1649774100,0,2022-04-12 14:35:00,288.320007,288.320007,286.940002,286.950012,416515.0
1649774400,0,2022-04-12 14:40:00,286.989898,287.579986,286.829986,287.029998,394623.0
1649774700,0,2022-04-12 14:45:00,287.049804,287.390014,286.380004,286.380004,284384.0
1649775000,0,2022-04-12 14:50:00,286.36499,286.760009,286.100006,286.510009,271188.0
1649775300,0,2022-04-12 14:55:00,286.540008,286.799804,286.260009,286.420013,267461.0
1649775600,0,2022-04-12 15:00:00,286.399993,286.920013,285.910003,286.670013,458980.0
1649775900,0,2022-04-12 15:05:00,286.665008,286.75,286.018005,286.100006,220037.0
1649776200,0,2022-04-12 15:10:00,286.095001,286.799987,286.079986,286.799987,210980.0
1649776500,0,2022-04-12 15:15:00,286.779998,287.25,286.700012,287.100006,329002.0
1649776800,0,2022-04-12 15:20:00,287.130004,287.440002,286.899993,287.059997,258701.0
1649777100,0,2022-04-12 15:25:00,287.089996,287.470001,287.089996,287.309997,215598.0
1649777400,0,2022-04-12 15:30:00,287.359985,287.970001,287.359985,287.714996,219976.0
1649777700,0,2022-04-12 15:35:00,287.73999,287.790008,287.029998,287.23001,225156.0
1649778000,0,2022-04-12 15:40:00,287.209991,287.5,287.029998,287.260009,169508.0
1649778300,0,2022-04-12 15:45:00,287.269989,287.529998,286.700012,286.700012,196558.0
1649778600,0,2022-04-12 15:50:00,286.679992,286.869995,286.399993,286.619995,240415.0
1649778900,0,2022-04-12 15:55:00,286.640014,286.760009,286.170013,286.350006,200375.0
1649779200,0,2022-04-12 16:00:00,286.369995,286.529998,285.98001,286.045013,203116.0
1649779500,0,2022-04-12 16:05:00,286.070007,286.089996,285.260009,285.670013,267285.0
1649779800,0,2022-04-12 16:10:00,285.649993,285.690002,285.170013,285.459991,247194.0
1649780100,0,2022-04-12 16:15:00,285.450012,286.380004,285.209991,285.785003,321811.0
1649780400,0,2022-04-12 16:20:00,285.73999,285.73999,285.075012,285.309997,249665.0
1649780700,0,2022-04-12 16:25:00,285.260009,285.260009,284.690002,285.005187,394826.0
1649781000,0,2022-04-12 16:30:00,285.0,285.219909,284.805389,284.918487,215198.0
1649781300,0,2022-04-12 16:35:00,284.924987,285.249908,284.869995,284.920013,214216.0
1649781600,0,2022-04-12 16:40:00,284.910003,285.209899,284.630004,284.812713,259792.0
1649781900,0,2022-04-12 16:45:00,284.829986,285.079986,284.500701,284.945007,254681.0
1649782200,0,2022-04-12 16:50:00,284.940002,285.649993,284.859985,285.109985,198253.0
1649782500,0,2022-04-12 16:55:00,285.10501,285.299987,284.98001,285.149993,158423.0
1649782800,0,2022-04-12 17:00:00,285.149993,285.269989,284.369995,284.649993,268501.0
1649783100,0,2022-04-12 17:05:00,284.700012,285.179992,284.640014,285.079986,167072.0
1649783400,0,2022-04-12 17:10:00,285.059997,285.970001,284.929992,285.718292,262688.0
1649783700,0,2022-04-12 17:15:00,285.75,285.850006,285.170013,285.630004,150415.0
1649784000,0,2022-04-12 17:20:00,285.609985,286.290008,285.089996,285.329986,247467.0
1649784300,0,2022-04-12 17:25:00,285.334991,285.5,285.029998,285.209991,128672.0
1649784600,0,2022-04-12 17:30:00,285.220001,285.429992,284.880096,285.378906,157836.0
1649784900,0,2022-04-12 17:35:00,285.410003,285.559997,284.799987,284.899993,154689.0
1649785200,0,2022-04-12 17:40:00,284.940002,285.140014,284.470001,284.570007,230504.0
1649785500,0,2022-04-12 17:45:00,284.549987,284.630004,284.200012,284.450012,296720.0
1649785800,0,2022-04-12 17:50:00,284.459991,284.5,283.910003,284.010009,281580.0
1649786100,0,2022-04-12 17:55:00,284.019989,284.019989,283.649993,283.890014,215251.0
1649786400,0,2022-04-12 18:00:00,283.820007,284.260009,283.582489,284.20169,208282.0
1649786700,0,2022-04-12 18:05:00,284.140014,284.529998,283.910003,283.970001,469984.0
1649787000,0,2022-04-12 18:10:00,283.98001,283.984985,283.290008,283.304992,220789.0
1649787300,0,2022-04-12 18:15:00,283.320007,283.320007,282.079986,282.200012,532501.0
1649787600,0,2022-04-12 18:20:00,282.179992,282.399993,281.609985,281.809997,438058.0
1649787900,0,2022-04-12 18:25:00,281.809997,282.049987,280.799987,280.859985,461944.0
1649788200,0,2022-04-12 18:30:00,280.910003,281.135498,280.48999,280.98001,543863.0
1649788500,0,2022-04-12 18:35:00,281.0,281.679992,280.790008,281.420013,460124.0
1649788800,0,2022-04-12 18:40:00,281.450012,281.859985,281.329986,281.709991,295807.0
1649789100,0,2022-04-12 18:45:00,281.720001,282.630004,281.720001,282.459991,383256.0
1649789400,0,2022-04-12 18:50:00,282.464996,282.839996,282.260009,282.799987,267356.0
1649789700,0,2022-04-12 18:55:00,282.796386,282.970001,282.329986,282.369995,312946.0
1649790000,0,2022-04-12 19:00:00,282.369995,282.429992,280.924987,281.190002,431536.0
1649790300,0,2022-04-12 19:05:00,281.200012,281.420013,280.535003,280.550109,396989.0
1649790600,0,2022-04-12 19:10:00,280.540008,281.059997,280.519989,280.929992,314181.0
1649790900,0,2022-04-12 19:15:00,280.934997,281.410003,280.850006,281.410003,309996.0
1649791200,0,2022-04-12 19:20:00,281.399993,281.820007,281.380004,281.470001,315162.0
1649791500,0,2022-04-12 19:25:00,281.459991,281.459991,280.709991,281.123992,335003.0
1649791800,0,2022-04-12 19:30:00,281.079986,281.389892,280.869995,281.170013,313947.0
1649792100,0,2022-04-12 19:35:00,281.170013,281.920013,281.029998,281.779998,435454.0
1649792400,0,2022-04-12 19:40:00,281.769989,282.070007,281.390014,281.589996,449367.0
1649792700,0,2022-04-12 19:45:00,281.570007,282.5,281.359985,282.274993,556228.0
1649793000,0,2022-04-12 19:50:00,282.190002,282.450012,281.75,282.440002,635292.0
1649793300,0,2022-04-12 19:55:00,282.48999,282.579986,281.910003,281.98001,977844.0
1649856600,0,2022-04-13 13:30:00,282.049987,282.619995,281.600006,281.820007,961645.0
1649856900,0,2022-04-13 13:35:00,281.769989,282.390014,281.700012,281.75,541153.0
1649857200,0,2022-04-13 13:40:00,281.769989,283.359985,281.299987,283.100006,767777.0
1649857500,0,2022-04-13 13:45:00,283.119995,283.859985,282.899993,283.25,418059.0
1649857800,0,2022-04-13 13:50:00,283.23001,283.579193,282.920104,283.48001,286808.0
1649858100,0,2022-04-13 13:55:00,283.48999,283.540008,282.170013,282.760009,383429.0
1649858400,0,2022-04-13 14:00:00,282.779998,283.160003,282.358612,283.140014,241429.0
1649858700,0,2022-04-13 14:05:00,283.160003,283.850006,282.850006,283.0,331658.0
1649859000,0,2022-04-13 14:10:00,282.959991,283.279998,282.619995,283.234985,192453.0
1649859300,0,2022-04-13 14:15:00,283.25,284.320007,283.25,284.049987,253574.0
1649859600,0,2022-04-13 14:20:00,284.019989,284.630004,283.885101,284.565002,222138.0
1649859900,0,2022-04-13 14:25:00,284.550109,284.566711,283.940002,284.070007,292469.0
1649860200,0,2022-04-13 14:30:00,284.100006,285.260009,283.985107,284.464996,273432.0
1649860500,0,2022-04-13 14:35:00,284.459991,284.600006,283.800109,283.867889,174927.0
1649860800,0,2022-04-13 14:40:00,283.850006,284.445007,283.510009,284.35501,255830.0
1649861100,0,2022-04-13 14:45:00,284.339996,284.755004,284.089996,284.160003,194673.0
1649861400,0,2022-04-13 14:50:00,284.179992,284.700012,283.959991,284.394989,170649.0
1649861700,0,2022-04-13 14:55:00,284.380004,284.48999,283.589996,283.600006,195323.0
1649862000,0,2022-04-13 15:00:00,283.640014,285.23999,283.61499,284.812805,311008.0
1649862300,0,2022-04-13 15:05:00,284.809997,284.900909,284.470001,284.619995,206474.0
1649862600,0,2022-04-13 15:10:00,284.609985,285.420013,284.519989,285.300109,241016.0
1649862900,0,2022-04-13 15:15:00,285.290008,285.340087,284.890014,285.154998,183553.0
1649863200,0,2022-04-13 15:20:00,285.170013,285.600006,284.98999,285.5,240874.0
1649863500,0,2022-04-13 15:25:00,285.5,285.903198,285.399993,285.559997,198676.0
1649863800,0,2022-04-13 15:30:00,285.570007,285.959991,285.48001,285.649993,221632.0
1649864100,0,2022-04-13 15:35:00,285.670013,285.799987,285.559997,285.73999,148045.0
1649864400,0,2022-04-13 15:40:00,285.769989,286.100006,285.559997,285.625396,205828.0
1649864700,0,2022-04-13 15:45:00,285.6492,285.6492,285.100006,285.359985,163223.0
1649865000,0,2022-04-13 15:50:00,285.329986,285.670013,285.260009,285.609985,128312.0
1649865300,0,2022-04-13 15:55:00,285.600006,285.679992,285.404998,285.670013,169858.0
1649865600,0,2022-04-13 16:00:00,285.660003,285.799987,285.23001,285.724487,153983.0
1649865900,0,2022-04-13 16:05:00,285.700012,285.98001,285.48001,285.944213,146267.0
1649866200,0,2022-04-13 16:10:00,285.920013,286.065002,285.429992,285.829986,167764.0
1649866500,0,2022-04-13 16:15:00,285.839996,286.289611,285.589996,286.120086,182934.0
1649866800,0,2022-04-13 16:20:00,286.130004,286.339996,285.829986,286.174987,167970.0
1649867100,0,2022-04-13 16:25:00,286.170013,286.420013,285.899993,286.069885,187842.0
1649867400,0,2022-04-13 16:30:00,286.089996,286.130004,285.829986,285.920013,158235.0
1649867700,0,2022-04-13 16:35:00,285.920013,286.318511,285.920013,286.220001,164839.0
1649868000,0,2022-04-13 16:40:00,286.25,286.619995,286.095001,286.269989,144268.0
1649868300,0,2022-04-13 16:45:00,286.279998,286.410003,286.160003,286.300109,137901.0
1649868600,0,2022-04-13 16:50:00,286.299987,286.415008,286.140014,286.238891,130978.0
1649868900,0,2022-04-13 16:55:00,286.25,286.279998,286.023406,286.084991,144382.0
1649869200,0,2022-04-13 17:00:00,286.100006,286.440002,285.970001,286.25,234733.0
1649869500,0,2022-04-13 17:05:00,286.25,286.369995,286.050109,286.279998,120905.0
1649869800,0,2022-04-13 17:10:00,286.269989,286.73999,286.225006,286.385009,157984.0
1649870100,0,2022-04-13 17:15:00,286.380004,286.559997,286.320007,286.429992,109737.0
1649870400,0,2022-04-13 17:20:00,286.410003,286.859985,286.369995,286.625,116662.0
1649870700,0,2022-04-13 17:25:00,286.609985,286.619995,286.265197,286.540008,162968.0
1649871000,0,2022-04-13 17:30:00,286.559997,286.579986,286.109985,286.125,126719.0
1649871300,0,2022-04-13 17:35:00,286.140014,286.170013,285.829986,286.079986,154212.0
1649871600,0,2022-04-13 17:40:00,286.079986,286.140014,285.850006,285.940002,107876.0
1649871900,0,2022-04-13 17:45:00,285.940002,286.029998,285.679992,285.799987,167063.0
1649872200,0,2022-04-13 17:50:00,285.800811,285.800811,285.279998,285.459991,157849.0
1649872500,0,2022-04-13 17:55:00,285.459991,286.010009,285.450012,285.940093,154963.0
1649872800,0,2022-04-13 18:00:00,285.940002,286.109985,285.859985,286.059997,148715.0
1649873100,0,2022-04-13 18:05:00,286.049987,286.409912,285.950012,286.286193,122769.0
1649873400,0,2022-04-13 18:10:00,286.274993,286.274993,285.779998,286.0,144959.0
1649873700,0,2022-04-13 18:15:00,286.0,286.154998,285.950012,286.119995,99455.0
1649874000,0,2022-04-13 18:20:00,286.100006,286.369995,286.091705,286.209991,114524.0
1649874300,0,2022-04-13 18:25:00,286.209991,286.440002,286.010009,286.356506,152975.0
1649874600,0,2022-04-13 18:30:00,286.359985,286.427185,286.149993,286.385009,128931.0
1649874900,0,2022-04-13 18:35:00,286.375,286.859985,286.353607,286.73999,186778.0
1649875200,0,2022-04-13 18:40:00,286.73999,287.029998,286.709991,286.950012,130731.0
1649875500,0,2022-04-13 18:45:00,286.950012,287.279907,286.809997,287.204986,200850.0
1649875800,0,2022-04-13 18:50:00,287.210113,287.339996,287.029998,287.070007,155965.0
1649876100,0,2022-04-13 18:55:00,287.070007,287.420013,287.024993,287.220001,201032.0
1649876400,0,2022-04-13 19:00:00,287.23001,287.339996,286.769989,286.910003,205207.0
1649876700,0,2022-04-13 19:05:00,286.899993,287.769989,286.899993,287.670013,280578.0
1649877000,0,2022-04-13 19:10:00,287.69989,287.916107,287.579895,287.820007,198996.0
1649877300,0,2022-04-13 19:15:00,287.809997,288.160003,287.799987,288.035003,256100.0
1649877600,0,2022-04-13 19:20:00,288.019989,288.049987,287.670013,287.910003,281814.0
1649877900,0,2022-04-13 19:25:00,287.920013,288.149993,287.760009,288.065002,231533.0
1649878200,0,2022-04-13 19:30:00,288.059997,288.579986,287.910003,288.440002,343995.0
1649878500,0,2022-04-13 19:35:00,288.450012,288.559906,288.109985,288.420013,345646.0
1649878800,0,2022-04-13 19:40:00,288.410003,288.440002,288.059997,288.144989,351441.0
1649879100,0,2022-04-13 19:45:00,288.140014,288.390014,287.869995,288.059997,476969.0
1649879400,0,2022-04-13 19:50:00,288.040008,288.350006,287.470001,287.700012,574283.0
1649879700,0,2022-04-13 19:55:00,287.709991,287.839996,287.299987,287.600006,759396.0
1649943000,0,2022-04-14 13:30:00,288.089996,288.304992,286.540008,286.994995,1899975.0
1649943300,0,2022-04-14 13:35:00,287.029998,287.339996,285.660003,286.25,419973.0
1649943600,0,2022-04-14 13:40:00,286.260009,286.549987,285.75,286.049987,576585.0
1649943900,0,2022-04-14 13:45:00,286.029998,286.359985,285.619995,285.872894,284285.0
1649944200,0,2022-04-14 13:50:00,285.649993,285.779998,284.770111,285.165008,464738.0
1649944500,0,2022-04-14 13:55:00,285.170013,285.410003,284.940002,285.015014,302136.0
1649944800,0,2022-04-14 14:00:00,285.070007,285.429992,284.540008,284.709991,393256.0
1649945100,0,2022-04-14 14:05:00,284.640014,284.679901,283.140014,283.540008,567665.0
1649945400,0,2022-04-14 14:10:00,283.549987,284.040008,283.271392,283.970001,334019.0
1649945700,0,2022-04-14 14:15:00,283.950012,284.179992,283.320007,283.320007,311833.0
1649946000,0,2022-04-14 14:20:00,283.299987,283.660003,283.079986,283.23999,320708.0
1649946300,0,2022-04-14 14:25:00,283.209991,283.774993,283.026794,283.679992,312106.0
1649946600,0,2022-04-14 14:30:00,283.670013,283.973388,283.339996,283.825012,238962.0
1649946900,0,2022-04-14 14:35:00,283.709991,283.760009,282.73001,283.157196,274336.0
1649947200,0,2022-04-14 14:40:00,283.140014,283.640014,283.035003,283.179992,195772.0
1649947500,0,2022-04-14 14:45:00,283.179992,283.720001,283.019989,283.070007,282907.0
1649947800,0,2022-04-14 14:50:00,283.049987,283.184997,282.660003,283.154998,352659.0
1649948100,0,2022-04-14 14:55:00,283.269989,283.920013,283.190002,283.679992,277991.0
1649948400,0,2022-04-14 15:00:00,283.660003,284.140014,283.519989,283.927703,183741.0
1649948700,0,2022-04-14 15:05:00,283.779998,284.0,283.559997,283.640014,522205.0
1649949000,0,2022-04-14 15:10:00,283.640014,284.059997,283.48999,283.829986,164630.0
1649949300,0,2022-04-14 15:15:00,283.829986,283.850006,283.48001,283.690002,186142.0
1649949600,0,2022-04-14 15:20:00,283.700012,284.600006,283.510009,284.579986,150119.0
1649949900,0,2022-04-14 15:25:00,284.560302,284.75,284.252288,284.350006,130241.0
1649950200,0,2022-04-14 15:30:00,284.352111,284.376312,283.880004,283.899993,141459.0
1649950500,0,2022-04-14 15:35:00,283.899993,283.98001,283.5,283.540008,151692.0
1649950800,0,2022-04-14 15:40:00,283.559997,283.600006,283.0,283.179992,174344.0
1649951100,0,2022-04-14 15:45:00,283.220001,283.519989,283.079986,283.450012,128941.0
1649951400,0,2022-04-14 15:50:00,283.464996,283.680114,283.238586,283.238586,137210.0
1649951700,0,2022-04-14 15:55:00,283.255004,283.440002,283.140014,283.170013,127270.0
1649952000,0,2022-04-14 16:00:00,283.170013,283.380004,282.829986,283.010009,249035.0
1649952300,0,2022-04-14 16:05:00,283.0,283.359985,282.959991,283.234985,211330.0
1649952600,0,2022-04-14 16:10:00,283.23999,283.339996,282.890014,282.929992,116427.0
1649952900,0,2022-04-14 16:15:00,282.950012,283.070007,282.570007,282.785003,211926.0
1649953200,0,2022-04-14 16:20:00,282.809997,282.920013,282.600006,282.910003,156932.0
1649953500,0,2022-04-14 16:25:00,282.950012,282.970001,282.130004,282.23999,223155.0
1649953800,0,2022-04-14 16:30:00,282.23999,282.35501,282.070007,282.170013,186878.0
1649954100,0,2022-04-14 16:35:00,282.160003,282.359985,282.029998,282.23999,214465.0
1649954400,0,2022-04-14 16:40:00,282.23999,282.279998,281.499908,281.549987,320729.0
1649954700,0,2022-04-14 16:45:00,281.540008,281.829986,281.470001,281.760009,229345.0
1649955000,0,2022-04-14 16:50:00,281.767486,281.920013,281.720001,281.809997,103663.0
1649955300,0,2022-04-14 16:55:00,281.799987,282.179992,281.799987,282.149993,144463.0
1649955600,0,2022-04-14 17:00:00,282.130004,282.48999,282.130004,282.25,185365.0
1649955900,0,2022-04-14 17:05:00,282.23001,282.329986,281.910003,282.109985,138618.0
1649956200,0,2022-04-14 17:10:00,282.119995,282.459991,282.100006,282.23001,156517.0
1649956500,0,2022-04-14 17:15:00,282.269989,282.380004,282.040008,282.049987,129186.0
1649956800,0,2022-04-14 17:20:00,282.049987,282.260009,281.98999,282.070007,149177.0
1649957100,0,2022-04-14 17:25:00,282.119903,282.369995,282.119903,282.329986,106799.0
1649957400,0,2022-04-14 17:30:00,282.320007,282.695007,282.260009,282.589996,197355.0
1649957700,0,2022-04-14 17:35:00,282.600006,282.799987,282.429992,282.48999,154024.0
1649958000,0,2022-04-14 17:40:00,282.510009,282.839996,282.411712,282.73001,202204.0
1649958300,0,2022-04-14 17:45:00,282.720001,283.109985,282.649993,282.910003,414057.0
1649958600,0,2022-04-14 17:50:00,282.920013,283.12799,282.760009,282.790008,119914.0
1649958900,0,2022-04-14 17:55:00,282.809997,283.135009,282.709991,283.089996,139324.0
1649959200,0,2022-04-14 18:00:00,283.089996,283.529998,283.049987,283.309997,203765.0
1649959500,0,2022-04-14 18:05:00,283.320007,283.410003,282.940002,283.149993,251267.0
1649959800,0,2022-04-14 18:10:00,283.149993,283.255004,282.839996,283.084991,151855.0
1649960100,0,2022-04-14 18:15:00,283.109985,283.273101,282.720001,282.75,140282.0
1649960400,0,2022-04-14 18:20:00,282.720001,282.720001,282.320007,282.359985,178300.0
1649960700,0,2022-04-14 18:25:00,282.339996,282.899993,282.339996,282.760009,181052.0
1649961000,0,2022-04-14 18:30:00,282.779998,282.964294,282.394989,282.48001,227991.0
1649961300,0,2022-04-14 18:35:00,282.475006,282.510009,282.109985,282.209991,137717.0
1649961600,0,2022-04-14 18:40:00,282.209991,282.339996,282.170013,282.209991,113361.0
1649961900,0,2022-04-14 18:45:00,282.200012,282.329986,282.059997,282.209991,148749.0
1649962200,0,2022-04-14 18:50:00,282.190002,282.265014,281.329986,281.459991,241234.0
1649962500,0,2022-04-14 18:55:00,281.440002,281.479003,281.220001,281.220001,302190.0
1649962800,0,2022-04-14 19:00:00,281.23001,281.390014,281.010009,281.23999,264366.0
1649963100,0,2022-04-14 19:05:00,281.23001,281.329986,280.75,280.809997,249321.0
1649963400,0,2022-04-14 19:10:00,280.829986,281.234985,280.720001,281.149993,245791.0
1649963700,0,2022-04-14 19:15:00,281.149993,281.429992,280.899993,281.420013,356967.0
1649964000,0,2022-04-14 19:20:00,281.410003,281.589996,281.090698,281.090698,206226.0
1649964300,0,2022-04-14 19:25:00,280.940002,281.019989,280.760009,280.859985,253092.0
1649964600,0,2022-04-14 19:30:00,280.570007,280.720001,280.190002,280.309997,485446.0
1649964900,0,2022-04-14 19:35:00,280.299987,280.440002,280.086914,280.100006,323217.0
1649965200,0,2022-04-14 19:40:00,280.109985,280.5,280.0,280.450012,738344.0
1649965500,0,2022-04-14 19:45:00,280.459991,280.609985,280.100006,280.295013,514092.0
1649965800,0,2022-04-14 19:50:00,280.290008,280.359985,279.559997,279.790008,935643.0
1649966100,0,2022-04-14 19:55:00,279.839996,280.010009,279.320007,279.779998,1609441.0
1650288600,0,2022-04-18 13:30:00,278.910003,281.899993,278.910003,280.760009,1282050.0
1650288900,0,2022-04-18 13:35:00,280.760009,280.910003,279.549987,279.553802,550448.0
1650289200,0,2022-04-18 13:40:00,279.549987,280.339996,279.200012,279.769989,532356.0
1650289500,0,2022-04-18 13:45:00,279.869995,279.869995,279.010009,279.568908,379377.0
1650289800,0,2022-04-18 13:50:00,279.619995,279.785003,278.799987,279.070007,332695.0
1650290100,0,2022-04-18 13:55:00,279.070007,279.894989,278.790008,279.850006,345916.0
1650290400,0,2022-04-18 14:00:00,279.859985,281.109985,279.73999,280.609985,502299.0
1650290700,0,2022-04-18 14:05:00,280.48001,281.135009,279.799987,279.799987,308122.0
1650291000,0,2022-04-18 14:10:00,279.809997,281.119995,279.679504,280.680114,273020.0
1650291300,0,2022-04-18 14:15:00,280.709991,280.98001,280.440002,280.769989,388901.0
1650291600,0,2022-04-18 14:20:00,280.709991,282.390014,280.5,282.149993,329789.0
1650291900,0,2022-04-18 14:25:00,282.160003,282.309997,281.790008,281.98999,322491.0
1650292200,0,2022-04-18 14:30:00,281.98999,282.350006,281.809997,282.339996,211921.0
1650292500,0,2022-04-18 14:35:00,282.339996,282.359985,281.920013,282.109985,166618.0
1650292800,0,2022-04-18 14:40:00,282.130004,282.459991,281.760009,282.095001,234329.0
1650293100,0,2022-04-18 14:45:00,282.109985,282.329986,281.75,281.880004,152260.0
1650293400,0,2022-04-18 14:50:00,281.86499,281.950012,281.01889,281.089996,188042.0
1650293700,0,2022-04-18 14:55:00,281.095001,281.109985,280.559997,281.040008,194385.0
1650294000,0,2022-04-18 15:00:00,281.040008,281.319702,280.679992,281.140014,168808.0
1650294300,0,2022-04-18 15:05:00,281.190002,281.390014,281.079986,281.109985,126332.0
1650294600,0,2022-04-18 15:10:00,281.079986,281.130004,280.720001,280.725006,202439.0
1650294900,0,2022-04-18 15:15:00,280.720001,280.760009,280.190002,280.320007,248828.0
1650295200,0,2022-04-18 15:20:00,280.320007,280.420013,279.75,279.98999,208522.0
1650295500,0,2022-04-18 15:25:00,279.98999,280.137908,279.799987,280.010009,209509.0
1650295800,0,2022-04-18 15:30:00,280.010009,280.160003,279.734985,279.899993,168226.0
1650296100,0,2022-04-18 15:35:00,279.950012,280.019989,279.600006,279.779998,156443.0
1650296400,0,2022-04-18 15:40:00,279.760009,279.97879,279.570007,279.959991,135574.0
1650296700,0,2022-04-18 15:45:00,279.950012,280.070007,279.399993,279.399993,162404.0
1650297000,0,2022-04-18 15:50:00,279.420013,279.834991,279.359985,279.834991,113085.0
1650297300,0,2022-04-18 15:55:00,279.850006,280.019989,279.73999,279.959991,139688.0
1650297600,0,2022-04-18 16:00:00,279.959991,280.070007,279.700012,279.861694,152985.0
1650297900,0,2022-04-18 16:05:00,279.880004,280.010498,279.720001,279.859985,181561.0
1650298200,0,2022-04-18 16:10:00,279.859985,279.940002,279.260009,279.329986,261844.0
1650298500,0,2022-04-18 16:15:00,279.309997,279.420013,279.170013,279.290008,186008.0
1650298800,0,2022-04-18 16:20:00,279.28009,279.410003,278.910003,279.029998,172008.0
1650299100,0,2022-04-18 16:25:00,279.040008,279.100006,278.75,278.799987,199841.0
1650299400,0,2022-04-18 16:30:00,278.769989,279.019989,278.640014,278.899993,210281.0
1650299700,0,2022-04-18 16:35:00,278.880004,279.109985,278.839996,278.859985,124396.0
1650300000,0,2022-04-18 16:40:00,278.850006,279.320007,278.640014,279.220001,183466.0
1650300300,0,2022-04-18 16:45:00,279.25,279.410003,278.809997,278.970001,137933.0
1650300600,0,2022-04-18 16:50:00,278.959991,279.269989,278.869995,279.010009,158752.0
1650300900,0,2022-04-18 16:55:00,279.019989,279.130004,278.890014,278.890014,104751.0
1650301200,0,2022-04-18 17:00:00,278.899993,278.931396,278.630004,278.839996,113256.0
1650301500,0,2022-04-18 17:05:00,278.859985,279.299987,278.709991,279.23999,113502.0
1650301800,0,2022-04-18 17:10:00,279.25,279.597686,279.209991,279.424987,136551.0
1650302100,0,2022-04-18 17:15:00,279.420013,279.420013,278.880004,278.899993,126973.0
1650302400,0,2022-04-18 17:20:00,278.880004,279.320007,278.820007,279.204895,122648.0
1650302700,0,2022-04-18 17:25:00,279.179992,279.350006,279.137512,279.299987,113321.0
1650303000,0,2022-04-18 17:30:00,279.269989,280.299896,279.23001,280.269989,240358.0
1650303300,0,2022-04-18 17:35:00,280.209991,280.650085,280.209991,280.650085,204533.0
1650303600,0,2022-04-18 17:40:00,280.654998,280.75,280.500091,280.649993,76380.0
1650303900,0,2022-04-18 17:45:00,280.660003,280.899993,280.450012,280.790008,180981.0
1650304200,0,2022-04-18 17:50:00,280.515014,280.984985,280.48001,280.98001,166359.0
1650304500,0,2022-04-18 17:55:00,280.960205,281.369995,280.825195,280.910003,234920.0
1650304800,0,2022-04-18 18:00:00,280.920013,281.359985,280.839996,280.929992,169199.0
1650305100,0,2022-04-18 18:05:00,280.910003,281.029998,280.609985,280.760009,106065.0
1650305400,0,2022-04-18 18:10:00,280.779998,280.779998,280.48001,280.61499,145405.0
1650305700,0,2022-04-18 18:15:00,280.619995,281.0,280.279998,280.450012,167418.0
1650306000,0,2022-04-18 18:20:00,280.459991,281.339996,280.410003,281.339996,109085.0
1650306300,0,2022-04-18 18:25:00,281.359985,281.470001,280.650085,280.809997,160709.0
1650306600,0,2022-04-18 18:30:00,280.804992,281.119995,280.73999,280.959991,144694.0
1650306900,0,2022-04-18 18:35:00,280.970001,281.149993,280.709991,280.779998,162010.0
1650307200,0,2022-04-18 18:40:00,280.75,280.910003,280.550109,280.769989,106255.0
1650307500,0,2022-04-18 18:45:00,280.75,280.838012,280.440002,280.700592,361100.0
1650307800,0,2022-04-18 18:50:00,280.700012,281.149993,280.580108,280.934997,121417.0
1650308100,0,2022-04-18 18:55:00,280.910003,280.950012,280.459991,280.48001,158983.0
1650308400,0,2022-04-18 19:00:00,280.476013,280.649993,280.174987,280.25,143549.0
1650308700,0,2022-04-18 19:05:00,280.220001,280.570007,280.220001,280.390014,153552.0
1650309000,0,2022-04-18 19:10:00,280.410003,280.630004,279.880004,280.109985,160107.0
1650309300,0,2022-04-18 19:15:00,280.140014,280.309997,279.929992,279.959991,144321.0
1650309600,0,2022-04-18 19:20:00,279.98001,280.200012,279.689697,279.869995,137505.0
1650309900,0,2022-04-18 19:25:00,279.880004,280.109985,279.75,279.945007,226040.0
1650310200,0,2022-04-18 19:30:00,279.929992,279.929992,279.179992,279.290008,227531.0
1650310500,0,2022-04-18 19:35:00,279.290008,279.380004,278.920013,279.149993,225411.0
1650310800,0,2022-04-18 19:40:00,279.149993,279.380004,278.880004,279.119995,238573.0
1650311100,0,2022-04-18 19:45:00,279.130004,279.130004,278.48999,278.619995,404372.0
1650311400,0,2022-04-18 19:50:00,278.600006,279.059997,278.339996,279.029998,420672.0
1650311700,0,2022-04-18 19:55:00,279.440002,280.619995,279.399993,280.600006,868407.0
1650375000,0,2022-04-19 13:30:00,279.720001,280.149993,279.149993,279.619995,1144087.0
1650375300,0,2022-04-19 13:35:00,279.609985,279.940002,278.48999,278.660003,593349.0
1650375600,0,2022-04-19 13:40:00,278.579986,280.359985,278.410003,279.920013,550150.0
1650375900,0,2022-04-19 13:45:00,279.910003,281.089996,279.75,280.910003,462401.0
1650376200,0,2022-04-19 13:50:00,280.959991,281.799987,280.61499,281.5,435530.0
1650376500,0,2022-04-19 13:55:00,281.519989,282.420013,281.200012,282.420013,352949.0
1650376800,0,2022-04-19 14:00:00,282.399993,282.920013,282.059997,282.679992,351545.0
1650377100,0,2022-04-19 14:05:00,282.720001,283.609985,282.560089,283.269989,334544.0
1650377400,0,2022-04-19 14:10:00,283.339996,284.200012,283.290008,283.829986,262641.0
1650377700,0,2022-04-19 14:15:00,283.8367,284.369384,283.720001,284.029998,248009.0
1650378000,0,2022-04-19 14:20:00,283.880004,283.899993,283.290008,283.595001,300449.0
1650378300,0,2022-04-19 14:25:00,283.609985,283.720001,283.190002,283.329986,241442.0
1650378600,0,2022-04-19 14:30:00,283.359985,283.688995,283.265014,283.519989,234099.0
1650378900,0,2022-04-19 14:35:00,283.519989,284.100006,283.23001,284.070007,260816.0
1650379200,0,2022-04-19 14:40:00,284.089996,284.75,284.010009,284.570007,262265.0
1650379500,0,2022-04-19 14:45:00,284.630004,284.709991,284.350006,284.350006,212711.0
1650379800,0,2022-04-19 14:50:00,284.309997,284.320007,283.829986,283.839996,129732.0
1650380100,0,2022-04-19 14:55:00,283.859985,284.049896,283.755004,283.929992,174471.0
1650380400,0,2022-04-19 15:00:00,283.880004,284.019989,283.619995,284.010009,153302.0
1650380700,0,2022-04-19 15:05:00,284.019989,284.6622,283.950012,284.100006,239849.0
1650381000,0,2022-04-19 15:10:00,284.089996,284.190002,283.670013,283.679992,182786.0
1650381300,0,2022-04-19 15:15:00,283.670013,284.380004,283.600006,283.75,248010.0
1650381600,0,2022-04-19 15:20:00,283.720001,284.48999,283.684997,284.447906,206094.0
1650381900,0,2022-04-19 15:25:00,284.450012,284.559997,284.070007,284.420013,206107.0
1650382200,0,2022-04-19 15:30:00,284.410003,284.600006,283.899993,284.029998,133870.0
1650382500,0,2022-04-19 15:35:00,284.019989,284.5,284.010009,284.390014,131727.0
1650382800,0,2022-04-19 15:40:00,284.369995,284.559997,284.200012,284.329986,160531.0
1650383100,0,2022-04-19 15:45:00,284.299987,284.720001,284.260009,284.529998,129341.0
1650383400,0,2022-04-19 15:50:00,284.510009,284.820007,284.510009,284.779998,99616.0
1650383700,0,2022-04-19 15:55:00,284.690612,284.71051,284.25,284.359985,183358.0
1650384000,0,2022-04-19 16:00:00,284.269989,284.269989,283.75,284.100006,150954.0
1650384300,0,2022-04-19 16:05:00,284.028991,284.23999,283.929992,284.23999,98759.0
1650384600,0,2022-04-19 16:10:00,284.209991,284.252014,283.779998,283.809997,94522.0
1650384900,0,2022-04-19 16:15:00,283.799987,283.950012,283.690002,283.75,98852.0
1650385200,0,2022-04-19 16:20:00,283.75,283.964996,283.679992,283.820007,123293.0
1650385500,0,2022-04-19 16:25:00,283.809997,283.850006,283.519989,283.587799,132906.0
1650385800,0,2022-04-19 16:30:00,283.600006,283.829986,283.450012,283.790008,143125.0
1650386100,0,2022-04-19 16:35:00,283.799987,283.890014,283.370086,283.420013,123015.0
1650386400,0,2022-04-19 16:40:00,283.440002,283.619995,283.290008,283.516998,87326.0
1650386700,0,2022-04-19 16:45:00,283.519989,283.769989,283.519989,283.709991,139295.0
1650387000,0,2022-04-19 16:50:00,283.73001,283.989898,283.700012,283.934997,124557.0
1650387300,0,2022-04-19 16:55:00,283.950012,283.98999,283.709991,283.809997,192999.0
1650387600,0,2022-04-19 17:00:00,283.780303,284.059997,283.640014,283.875,88031.0
1650387900,0,2022-04-19 17:05:00,283.820007,283.869995,283.519989,283.519989,106694.0
1650388200,0,2022-04-19 17:10:00,283.549987,283.609985,283.320007,283.549987,139058.0
1650388500,0,2022-04-19 17:15:00,283.566589,283.809997,283.444,283.73001,163567.0
1650388800,0,2022-04-19 17:20:00,283.73001,283.920013,283.549987,283.628112,103811.0
1650389100,0,2022-04-19 17:25:00,283.609985,283.670013,283.149993,283.200012,187225.0
1650389400,0,2022-04-19 17:30:00,283.179992,283.700012,283.109985,283.640014,156071.0
1650389700,0,2022-04-19 17:35:00,283.619995,283.690002,283.269989,283.320007,109434.0
1650390000,0,2022-04-19 17:40:00,283.320007,283.390014,283.152008,283.170013,130808.0
1650390300,0,2022-04-19 17:45:00,283.174987,283.570007,282.98001,283.520111,203409.0
1650390600,0,2022-04-19 17:50:00,283.540008,284.019989,283.529998,283.839996,209619.0
1650390900,0,2022-04-19 17:55:00,283.869903,283.869903,283.540008,283.549987,198565.0
1650391200,0,2022-04-19 18:00:00,283.545013,283.630004,283.25,283.540008,155296.0
1650391500,0,2022-04-19 18:05:00,283.559997,283.839996,283.5,283.829986,207965.0
1650391800,0,2022-04-19 18:10:00,283.820007,283.820007,282.970001,283.429992,215392.0
1650392100,0,2022-04-19 18:15:00,283.399993,283.399993,283.019989,283.089996,112138.0
1650392400,0,2022-04-19 18:20:00,283.070007,283.429992,282.910003,283.329986,134231.0
1650392700,0,2022-04-19 18:25:00,283.321014,283.559997,282.920013,283.519989,142854.0
1650393000,0,2022-04-19 18:30:00,283.519989,283.799987,283.260009,283.359985,228776.0
1650393300,0,2022-04-19 18:35:00,283.369995,283.829986,283.179992,283.790008,136006.0
1650393600,0,2022-04-19 18:40:00,283.799987,283.859985,283.579986,283.769989,124392.0
1650393900,0,2022-04-19 18:45:00,283.809997,283.893402,283.670013,283.85501,103309.0
1650394200,0,2022-04-19 18:50:00,283.869995,284.290008,283.75,283.880004,132116.0
1650394500,0,2022-04-19 18:55:00,283.890014,284.359985,283.890014,284.260009,153649.0
1650394800,0,2022-04-19 19:00:00,284.279998,284.420013,284.149993,284.25,143549.0
1650395100,0,2022-04-19 19:05:00,284.23001,284.700012,284.049987,284.630004,128683.0
1650395400,0,2022-04-19 19:10:00,284.614013,285.290008,284.519989,285.220001,320763.0
1650395700,0,2022-04-19 19:15:00,285.234985,285.464996,284.970001,285.207885,240381.0
1650396000,0,2022-04-19 19:20:00,285.265014,285.540008,285.059997,285.510009,250622.0
1650396300,0,2022-04-19 19:25:00,285.529998,285.582092,285.200012,285.25,197598.0
1650396600,0,2022-04-19 19:30:00,285.279998,285.790008,285.200012,285.579986,260085.0
1650396900,0,2022-04-19 19:35:00,285.589996,286.109985,285.579986,285.920013,354635.0
1650397200,0,2022-04-19 19:40:00,285.929992,285.929992,285.190002,285.260009,351330.0
1650397500,0,2022-04-19 19:45:00,285.260009,285.380004,284.75,285.23001,382935.0
1650397800,0,2022-04-19 19:50:00,285.234985,286.170013,285.234985,285.320007,697921.0
1650398100,0,2022-04-19 19:55:00,285.309997,285.809997,284.5,285.380004,1235980.0
1650461400,0,2022-04-20 13:30:00,289.399993,289.700012,287.5,287.809997,1727650.0
1650461700,0,2022-04-20 13:35:00,287.75,288.329986,287.109985,288.040008,517953.0
1650462000,0,2022-04-20 13:40:00,287.0,287.0,286.079986,286.390014,583311.0
1650462300,0,2022-04-20 13:45:00,286.5,286.783996,286.059997,286.290008,313479.0
1650462600,0,2022-04-20 13:50:00,286.25,287.010009,286.0,286.494995,359206.0
1650462900,0,2022-04-20 13:55:00,286.25,286.600006,285.994995,286.399993,309273.0
1650463200,0,2022-04-20 14:00:00,286.380004,287.028015,286.100006,286.73001,301294.0
1650463500,0,2022-04-20 14:05:00,286.75,286.790008,285.799987,285.850006,392599.0
1650463800,0,2022-04-20 14:10:00,285.859985,286.869995,285.850006,286.815002,348050.0
1650464100,0,2022-04-20 14:15:00,286.829986,287.549987,286.619995,287.059997,330375.0
1650464400,0,2022-04-20 14:20:00,287.079986,287.950012,286.890014,287.070007,280766.0
1650464700,0,2022-04-20 14:25:00,287.089996,288.390014,287.079986,288.100006,259532.0
1650465000,0,2022-04-20 14:30:00,288.149993,288.579986,287.589996,288.380004,262878.0
1650465300,0,2022-04-20 14:35:00,288.375,288.73001,288.260009,288.454986,201972.0
1650465600,0,2022-04-20 14:40:00,288.540008,288.890014,288.359985,288.410003,192473.0
1650465900,0,2022-04-20 14:45:00,288.440002,288.589996,287.98999,288.460113,206751.0
1650466200,0,2022-04-20 14:50:00,288.5,288.720001,288.154998,288.420013,171997.0
1650466500,0,2022-04-20 14:55:00,288.41101,288.700012,287.959991,288.10501,152186.0
1650466800,0,2022-04-20 15:00:00,287.690002,287.920013,287.5,287.510009,329096.0
1650467100,0,2022-04-20 15:05:00,287.549987,288.0,287.100006,287.265014,249552.0
1650467400,0,2022-04-20 15:10:00,287.279998,287.304992,286.799987,287.160003,165833.0
1650467700,0,2022-04-20 15:15:00,287.120086,287.140014,286.612701,286.625793,289641.0
1650468000,0,2022-04-20 15:20:00,286.649993,286.809997,286.399993,286.399993,195096.0
1650468300,0,2022-04-20 15:25:00,286.350006,286.709991,286.220001,286.510009,204084.0
1650468600,0,2022-04-20 15:30:00,286.519989,286.839996,286.399993,286.399993,192547.0
1650468900,0,2022-04-20 15:35:00,286.410003,286.869995,286.339996,286.609985,144731.0
1650469200,0,2022-04-20 15:40:00,286.579986,287.369995,286.506988,287.369995,151677.0
1650469500,0,2022-04-20 15:45:00,287.369995,287.600006,287.059997,287.209991,121988.0
1650469800,0,2022-04-20 15:50:00,287.220001,287.349914,286.589996,286.98999,159870.0
1650470100,0,2022-04-20 15:55:00,287.0,287.48999,286.940002,287.170013,327220.0
1650470400,0,2022-04-20 16:00:00,287.209991,287.380004,286.940002,287.190002,123889.0
1650470700,0,2022-04-20 16:05:00,287.209991,287.380004,286.315795,286.529998,142224.0
1650471000,0,2022-04-20 16:10:00,286.589996,286.640014,285.829986,285.829986,287330.0
1650471300,0,2022-04-20 16:15:00,285.850006,286.040008,285.649993,285.8609,184697.0
1650471600,0,2022-04-20 16:20:00,285.859985,285.859985,285.390014,285.529998,160237.0
1650471900,0,2022-04-20 16:25:00,285.529998,285.779998,285.370208,285.75,147128.0
1650472200,0,2022-04-20 16:30:00,285.740997,286.403686,285.679992,286.339996,175962.0
1650472500,0,2022-04-20 16:35:00,286.320007,286.890014,286.290008,286.579986,152943.0
1650472800,0,2022-04-20 16:40:00,286.549987,286.75,286.369995,286.60501,89385.0
1650473100,0,2022-04-20 16:45:00,286.630004,287.070007,286.619995,286.950012,151527.0
1650473400,0,2022-04-20 16:50:00,286.970001,287.23999,286.73999,286.839996,137733.0
1650473700,0,2022-04-20 16:55:00,286.910003,287.059906,286.380004,286.48001,126548.0
1650474000,0,2022-04-20 17:00:00,286.459991,286.98001,286.450012,286.839996,158203.0
1650474300,0,2022-04-20 17:05:00,286.848114,286.924987,286.109985,286.484985,174131.0
1650474600,0,2022-04-20 17:10:00,286.450286,287.380004,286.350006,287.154998,131205.0
1650474900,0,2022-04-20 17:15:00,287.140014,287.369995,286.679992,286.844696,153774.0
1650475200,0,2022-04-20 17:20:00,286.829986,287.079986,286.670104,287.049987,94828.0
1650475500,0,2022-04-20 17:25:00,287.089996,287.089996,286.769989,286.929992,98079.0
1650475800,0,2022-04-20 17:30:00,286.880004,287.190002,286.75,287.049987,127408.0
1650476100,0,2022-04-20 17:35:00,287.037689,287.358306,286.98999,287.149993,130634.0
1650476400,0,2022-04-20 17:40:00,287.119995,287.619995,286.970001,287.609985,178176.0
1650476700,0,2022-04-20 17:45:00,287.660003,288.010009,287.450012,287.450012,153593.0
1650477000,0,2022-04-20 17:50:00,287.380004,287.495788,287.190093,287.369995,95146.0
1650477300,0,2022-04-20 17:55:00,287.309997,287.629302,287.209991,287.570007,104705.0
1650477600,0,2022-04-20 18:00:00,287.549987,287.910003,287.437988,287.73001,122565.0
1650477900,0,2022-04-20 18:05:00,287.75,287.959991,287.699584,287.850006,122029.0
1650478200,0,2022-04-20 18:10:00,287.850006,287.98001,287.297302,287.410003,137133.0
1650478500,0,2022-04-20 18:15:00,287.399993,287.579986,287.191009,287.279998,175334.0
1650478800,0,2022-04-20 18:20:00,287.299987,287.380004,287.175109,287.220001,119553.0
1650479100,0,2022-04-20 18:25:00,287.23999,287.339996,286.920013,286.950012,146779.0
1650479400,0,2022-04-20 18:30:00,286.959991,287.130004,286.799987,287.010009,126716.0
1650479700,0,2022-04-20 18:35:00,286.98001,287.019989,286.470001,286.669891,129867.0
1650480000,0,2022-04-20 18:40:00,286.649993,286.829895,286.570007,286.670013,136634.0
1650480300,0,2022-04-20 18:45:00,286.681488,287.049987,286.48001,286.790008,172142.0
1650480600,0,2022-04-20 18:50:00,286.774993,286.880004,285.700012,285.738586,256027.0
1650480900,0,2022-04-20 18:55:00,285.73001,286.200012,285.519989,286.089996,195969.0
1650481200,0,2022-04-20 19:00:00,286.100006,286.790008,286.029998,286.679992,215511.0
1650481500,0,2022-04-20 19:05:00,286.709991,286.709991,286.329986,286.589996,189397.0
1650481800,0,2022-04-20 19:10:00,286.599792,287.140014,286.299987,287.019989,233517.0
1650482100,0,2022-04-20 19:15:00,286.98999,287.279998,286.829986,286.980804,215424.0
1650482400,0,2022-04-20 19:20:00,286.959991,287.140014,286.790008,286.910003,147315.0
1650482700,0,2022-04-20 19:25:00,286.940002,287.399993,286.875,287.139892,223953.0
1650483000,0,2022-04-20 19:30:00,287.100006,287.200012,286.559997,286.600006,224796.0
1650483300,0,2022-04-20 19:35:00,286.609985,287.519989,286.559997,287.258514,397321.0
1650483600,0,2022-04-20 19:40:00,287.237792,287.48999,287.029998,287.320007,274480.0
1650483900,0,2022-04-20 19:45:00,287.350006,288.119903,287.320007,287.630004,487357.0
1650484200,0,2022-04-20 19:50:00,287.670013,287.890014,286.290008,286.420013,626527.0
1650484500,0,2022-04-20 19:55:00,286.459991,286.839996,286.049987,286.309997,1343463.0
1650547800,0,2022-04-21 13:30:00,289.040008,291.380004,288.890014,291.339996,1111439.0
1650548100,0,2022-04-21 13:35:00,291.5,292.589996,291.483703,292.470001,831229.0
1650548400,0,2022-04-21 13:40:00,292.25,292.769989,292.079986,292.690002,577393.0
1650548700,0,2022-04-21 13:45:00,292.75,293.100006,292.380004,292.994995,551439.0
1650549000,0,2022-04-21 13:50:00,293.0,293.290008,292.25,292.279998,514910.0
1650549300,0,2022-04-21 13:55:00,292.0,292.010009,291.329986,291.760009,360414.0
1650549600,0,2022-04-21 14:00:00,291.809997,292.049987,291.261993,291.299987,336125.0
1650549900,0,2022-04-21 14:05:00,291.299987,291.299987,290.290008,290.644989,321835.0
1650550200,0,2022-04-21 14:10:00,290.609985,290.769989,290.209991,290.670013,265638.0
1650550500,0,2022-04-21 14:15:00,290.660003,291.089996,290.470001,290.559997,344403.0
1650550800,0,2022-04-21 14:20:00,290.5,290.529998,289.709991,290.286895,287706.0
1650551100,0,2022-04-21 14:25:00,290.23001,291.529998,290.125,291.48999,270809.0
1650551400,0,2022-04-21 14:30:00,291.519012,291.679992,291.095001,291.459991,213577.0
1650551700,0,2022-04-21 14:35:00,291.459991,291.760009,290.850006,291.079986,258705.0
1650552000,0,2022-04-21 14:40:00,291.054992,291.234008,290.570007,290.670013,277304.0
1650552300,0,2022-04-21 14:45:00,290.669891,290.73001,288.880004,289.145599,448975.0
1650552600,0,2022-04-21 14:50:00,289.150207,289.320007,288.850006,288.950012,233505.0
1650552900,0,2022-04-21 14:55:00,288.734985,289.130004,288.519989,288.984985,351635.0
1650553200,0,2022-04-21 15:00:00,288.940002,289.670013,288.625,289.630004,283858.0
1650553500,0,2022-04-21 15:05:00,289.640014,289.714996,288.73001,289.204986,217611.0
1650553800,0,2022-04-21 15:10:00,289.204986,289.760009,288.98001,289.459991,192545.0
1650554100,0,2022-04-21 15:15:00,289.48999,289.760009,289.179992,289.609985,206950.0
1650554400,0,2022-04-21 15:20:00,288.98001,289.570007,288.799987,289.459991,242095.0
1650554700,0,2022-04-21 15:25:00,289.450012,290.083892,289.0,289.079986,215835.0
1650555000,0,2022-04-21 15:30:00,289.049987,289.200012,288.179992,288.359985,277138.0
1650555300,0,2022-04-21 15:35:00,288.420013,288.709991,288.200012,288.272613,153105.0
1650555600,0,2022-04-21 15:40:00,288.25,288.320007,287.73001,287.755004,244215.0
1650555900,0,2022-04-21 15:45:00,287.73999,287.839996,286.809997,287.049987,360862.0
1650556200,0,2022-04-21 15:50:00,286.98999,287.380004,286.839996,287.190002,245390.0
1650556500,0,2022-04-21 15:55:00,287.170013,287.260009,286.269989,286.299987,308372.0
1650556800,0,2022-04-21 16:00:00,286.5,286.679992,286.070007,286.200012,210152.0
1650557100,0,2022-04-21 16:05:00,286.220001,286.834991,286.220001,286.309997,206202.0
1650557400,0,2022-04-21 16:10:00,286.290008,286.559997,285.869995,286.170013,217804.0
1650557700,0,2022-04-21 16:15:00,286.160003,286.350006,285.929992,286.320007,173319.0
1650558000,0,2022-04-21 16:20:00,286.339996,286.429992,285.899993,286.209991,249450.0
1650558300,0,2022-04-21 16:25:00,286.190002,286.829986,286.160003,286.650085,280272.0
1650558600,0,2022-04-21 16:30:00,286.679992,287.452301,286.670013,287.260009,308024.0
1650558900,0,2022-04-21 16:35:00,287.269989,287.920013,287.160003,287.690002,259488.0
1650559200,0,2022-04-21 16:40:00,287.709991,287.799896,287.0,287.265014,153073.0
1650559500,0,2022-04-21 16:45:00,287.25,287.415985,286.630004,286.73999,251992.0
1650559800,0,2022-04-21 16:50:00,286.74411,286.74411,286.109985,286.289886,200059.0
1650560100,0,2022-04-21 16:55:00,286.269989,286.85501,286.200012,286.470001,162721.0
1650560400,0,2022-04-21 17:00:00,286.484985,286.640014,286.140014,286.470001,247230.0
1650560700,0,2022-04-21 17:05:00,286.470001,286.519989,286.079986,286.130004,145655.0
1650561000,0,2022-04-21 17:10:00,286.140014,286.410003,285.910003,286.329986,176532.0
1650561300,0,2022-04-21 17:15:00,286.290008,286.359893,285.109985,285.274993,197442.0
1650561600,0,2022-04-21 17:20:00,285.260009,286.470001,285.220001,286.079986,299426.0
1650561900,0,2022-04-21 17:25:00,286.079986,286.299987,285.5,286.2406,219960.0
1650562200,0,2022-04-21 17:30:00,286.269989,286.700012,286.054992,286.160003,265350.0
1650562500,0,2022-04-21 17:35:00,286.140014,286.190002,285.290008,285.600006,232893.0
1650562800,0,2022-04-21 17:40:00,285.540008,285.98999,285.279998,285.670013,287281.0
1650563100,0,2022-04-21 17:45:00,285.679992,286.11499,285.410003,285.649993,234319.0
1650563400,0,2022-04-21 17:50:00,285.619995,285.720001,285.160003,285.269989,222335.0
1650563700,0,2022-04-21 17:55:00,285.279998,285.519989,284.920013,285.140014,204649.0
1650564000,0,2022-04-21 18:00:00,285.109985,285.109985,284.070007,284.320007,340494.0
1650564300,0,2022-04-21 18:05:00,284.320007,284.48001,283.859985,284.070007,317580.0
1650564600,0,2022-04-21 18:10:00,284.0307,284.179992,283.549987,283.640014,256157.0
1650564900,0,2022-04-21 18:15:00,283.640014,284.010009,283.440002,283.630004,185935.0
1650565200,0,2022-04-21 18:20:00,283.652313,284.040496,283.140014,283.200012,233134.0
1650565500,0,2022-04-21 18:25:00,283.190002,283.829986,283.140014,283.399993,214109.0
1650565800,0,2022-04-21 18:30:00,283.380004,284.040008,283.144989,283.809997,204318.0
1650566100,0,2022-04-21 18:35:00,283.779998,284.5,283.339996,283.429992,269435.0
1650566400,0,2022-04-21 18:40:00,283.48001,283.494689,282.799987,282.829193,276598.0
1650566700,0,2022-04-21 18:45:00,282.820007,283.260009,282.73999,282.920013,180263.0
1650567000,0,2022-04-21 18:50:00,283.019989,283.109985,282.822998,282.889007,201983.0
1650567300,0,2022-04-21 18:55:00,282.869995,283.059997,282.450012,282.790008,262774.0
1650567600,0,2022-04-21 19:00:00,282.780395,282.809997,282.089996,282.165008,205302.0
1650567900,0,2022-04-21 19:05:00,282.190002,282.510009,281.839996,281.912994,202836.0
1650568200,0,2022-04-21 19:10:00,281.940002,282.149993,281.75,282.029998,243542.0
1650568500,0,2022-04-21 19:15:00,282.029998,282.371093,281.690002,282.140014,244121.0
1650568800,0,2022-04-21 19:20:00,282.160003,282.190002,281.777801,282.089996,395111.0
1650569100,0,2022-04-21 19:25:00,282.079986,282.670013,281.760009,282.339996,429302.0
1650569400,0,2022-04-21 19:30:00,282.299987,282.329986,281.059997,281.070007,602544.0
1650569700,0,2022-04-21 19:35:00,281.083587,281.149993,280.559997,281.035003,430094.0
1650570000,0,2022-04-21 19:40:00,281.059997,281.649902,280.980102,281.470001,388508.0
1650570300,0,2022-04-21 19:45:00,281.429992,281.579986,280.149993,280.179992,498900.0
1650570600,0,2022-04-21 19:50:00,280.079986,281.820007,280.079986,281.450012,871532.0
1650570900,0,2022-04-21 19:55:00,281.410003,281.540008,280.549987,280.929992,1039957.0
1650634200,0,2022-04-22 13:30:00,281.679992,283.200012,281.190002,281.910003,965343.0
1650634500,0,2022-04-22 13:35:00,281.0,282.350006,280.309997,280.319488,712678.0
1650634800,0,2022-04-22 13:40:00,280.25,281.25,279.929992,280.104797,618808.0
1650635100,0,2022-04-22 13:45:00,280.976593,281.179901,280.190002,280.48001,510116.0
1650635400,0,2022-04-22 13:50:00,280.5,281.584991,280.279998,281.390014,723556.0
1650635700,0,2022-04-22 13:55:00,281.25,281.5,280.23001,280.470001,335041.0
1650636000,0,2022-04-22 14:00:00,280.649993,282.299987,280.529998,280.640014,315777.0
1650636300,0,2022-04-22 14:05:00,280.760009,281.98001,280.700012,281.48001,270163.0
1650636600,0,2022-04-22 14:10:00,281.470001,281.470001,279.899993,280.129913,330854.0
1650636900,0,2022-04-22 14:15:00,280.089996,280.299987,279.255004,279.299987,239610.0
1650637200,0,2022-04-22 14:20:00,279.299987,279.440002,278.966705,279.392486,228957.0
1650637500,0,2022-04-22 14:25:00,279.339996,279.869995,279.079986,279.600006,270593.0
1650637800,0,2022-04-22 14:30:00,279.589996,280.660003,279.420013,280.579986,351514.0
1650638100,0,2022-04-22 14:35:00,280.579986,281.031402,279.98999,280.119995,330243.0
1650638400,0,2022-04-22 14:40:00,280.070007,280.3255,279.48001,280.260009,238596.0
1650638700,0,2022-04-22 14:45:00,280.25,281.049713,279.709991,280.309997,310808.0
1650639000,0,2022-04-22 14:50:00,280.260009,280.309997,279.5,279.5,219122.0
1650639300,0,2022-04-22 14:55:00,279.519989,280.140014,279.359985,279.670013,228618.0
1650639600,0,2022-04-22 15:00:00,279.649993,280.220001,279.209991,279.304992,252964.0
1650639900,0,2022-04-22 15:05:00,279.339996,280.369995,276.029998,280.320007,428320.0
1650640200,0,2022-04-22 15:10:00,280.25,280.25,279.529998,279.799987,160294.0
1650640500,0,2022-04-22 15:15:00,279.760009,280.089996,279.299987,279.515014,163400.0
1650640800,0,2022-04-22 15:20:00,279.519989,280.059997,279.369995,279.459991,159835.0
1650641100,0,2022-04-22 15:25:00,279.470001,279.510009,279.049987,279.23001,268848.0
1650641400,0,2022-04-22 15:30:00,279.260009,279.519989,278.709991,278.899993,230701.0
1650641700,0,2022-04-22 15:35:00,278.910003,278.929992,278.209991,278.350006,232866.0
1650642000,0,2022-04-22 15:40:00,278.315002,278.450012,277.760009,277.825012,309468.0
1650642300,0,2022-04-22 15:45:00,277.799987,277.959991,277.579986,277.590087,172466.0
1650642600,0,2022-04-22 15:50:00,277.515014,277.709991,277.212799,277.339996,268916.0
1650642900,0,2022-04-22 15:55:00,277.345001,277.679992,277.184997,277.279998,202315.0
1650643200,0,2022-04-22 16:00:00,277.285003,277.48999,277.130004,277.369995,168814.0
1650643500,0,2022-04-22 16:05:00,277.369995,277.819488,277.079986,277.130004,194757.0
1650643800,0,2022-04-22 16:10:00,277.109985,277.25,276.839996,277.200012,254050.0
1650644100,0,2022-04-22 16:15:00,277.160003,277.820007,277.109985,277.48001,170284.0
1650644400,0,2022-04-22 16:20:00,277.470001,277.869995,277.440002,277.73001,137718.0
1650644700,0,2022-04-22 16:25:00,277.790008,278.0,277.450012,277.625,168002.0
1650645000,0,2022-04-22 16:30:00,277.600006,278.179992,277.540008,277.940002,144525.0
1650645300,0,2022-04-22 16:35:00,277.910003,278.36499,277.5,277.799987,296428.0
1650645600,0,2022-04-22 16:40:00,277.795013,278.069702,277.390014,277.674987,173005.0
1650645900,0,2022-04-22 16:45:00,277.670013,277.899993,277.470001,277.589996,105529.0
1650646200,0,2022-04-22 16:50:00,277.700012,277.73999,277.204986,277.219909,186026.0
1650646500,0,2022-04-22 16:55:00,277.220001,277.375,277.029998,277.160003,179101.0
1650646800,0,2022-04-22 17:00:00,277.140014,277.23999,276.930114,276.975006,189434.0
1650647100,0,2022-04-22 17:05:00,276.975006,277.470001,276.910003,277.279998,176184.0
1650647400,0,2022-04-22 17:10:00,277.290008,277.630004,277.190002,277.279907,203535.0
1650647700,0,2022-04-22 17:15:00,277.25,277.779998,277.170013,277.429992,160826.0
1650648000,0,2022-04-22 17:20:00,277.420013,277.429992,276.859985,277.029998,213708.0
1650648300,0,2022-04-22 17:25:00,277.019989,277.380004,277.0,277.269989,163230.0
1650648600,0,2022-04-22 17:30:00,277.260009,277.350006,276.799987,276.884185,188465.0
1650648900,0,2022-04-22 17:35:00,276.859985,277.140014,276.760009,276.859985,182932.0
1650649200,0,2022-04-22 17:40:00,276.865997,276.880004,276.48999,276.609985,337832.0
1650649500,0,2022-04-22 17:45:00,276.559997,276.690002,276.290008,276.309997,177035.0
1650649800,0,2022-04-22 17:50:00,276.339996,276.459991,275.98999,276.0,308730.0
1650650100,0,2022-04-22 17:55:00,275.98001,276.190002,275.839996,275.850585,201203.0
1650650400,0,2022-04-22 18:00:00,275.850006,275.954986,275.570007,275.600006,159453.0
1650650700,0,2022-04-22 18:05:00,275.588989,276.089996,275.579986,275.859985,220204.0
1650651000,0,2022-04-22 18:10:00,275.850006,276.119995,275.799987,276.029998,171156.0
1650651300,0,2022-04-22 18:15:00,276.040008,276.899993,275.928009,276.799987,182623.0
1650651600,0,2022-04-22 18:20:00,276.769989,277.049987,276.260009,276.269989,196436.0
1650651900,0,2022-04-22 18:25:00,276.279998,276.320007,275.98999,276.079986,161923.0
1650652200,0,2022-04-22 18:30:00,276.070007,276.399993,275.649993,275.700012,211238.0
1650652500,0,2022-04-22 18:35:00,275.679992,275.959991,275.549987,275.690002,150732.0
1650652800,0,2022-04-22 18:40:00,275.665008,276.019989,275.649993,275.799987,210373.0
1650653100,0,2022-04-22 18:45:00,275.820007,275.899993,275.399993,275.600097,175596.0
1650653400,0,2022-04-22 18:50:00,275.589996,275.670104,275.119995,275.23999,233409.0
1650653700,0,2022-04-22 18:55:00,275.255004,275.619903,275.010009,275.619903,296841.0
1650654000,0,2022-04-22 19:00:00,275.619995,275.679992,275.100006,275.220001,222118.0
1650654300,0,2022-04-22 19:05:00,275.23001,275.700012,275.119995,275.209991,211063.0
1650654600,0,2022-04-22 19:10:00,275.25,276.519989,275.019989,276.369995,352422.0
1650654900,0,2022-04-22 19:15:00,276.369995,276.75,275.890014,276.529998,322759.0
1650655200,0,2022-04-22 19:20:00,276.5,276.670013,275.790008,275.940002,317230.0
1650655500,0,2022-04-22 19:25:00,275.950012,276.420013,275.899993,276.339996,265917.0
1650655800,0,2022-04-22 19:30:00,276.309997,277.73999,276.309997,277.369995,435004.0
1650656100,0,2022-04-22 19:35:00,277.369995,277.660003,276.619995,276.690002,356469.0
1650656400,0,2022-04-22 19:40:00,276.75,277.25,275.940002,276.225006,457243.0
1650656700,0,2022-04-22 19:45:00,276.260009,276.290008,275.140014,275.170013,431023.0
1650657000,0,2022-04-22 19:50:00,275.200012,275.279998,273.940002,274.390014,1607916.0
1650657300,0,2022-04-22 19:55:00,274.399993,274.619995,273.380004,274.029998,2041577.0
1650893400,0,2022-04-25 13:30:00,273.290008,273.619995,270.769989,271.709991,2391949.0
1650893700,0,2022-04-25 13:35:00,271.799987,273.98001,271.799987,273.019989,980435.0
1650894000,0,2022-04-25 13:40:00,273.070007,274.0,272.389312,272.519989,665764.0
1650894300,0,2022-04-25 13:45:00,272.510009,274.549987,271.75,274.329986,593990.0
1650894600,0,2022-04-25 13:50:00,274.299987,275.179992,273.089996,273.399993,611324.0
1650894900,0,2022-04-25 13:55:00,273.339996,274.459991,272.579986,272.589996,456114.0
1650895200,0,2022-04-25 14:00:00,272.583709,273.890014,272.470001,273.654998,395599.0
1650895500,0,2022-04-25 14:05:00,273.600006,275.290008,273.320007,275.220001,544041.0
1650895800,0,2022-04-25 14:10:00,275.220001,276.040008,274.959991,275.549987,603672.0
1650896100,0,2022-04-25 14:15:00,275.579986,276.5,275.309997,276.329895,460901.0
1650896400,0,2022-04-25 14:20:00,276.339996,276.690002,274.649993,276.640014,632600.0
1650896700,0,2022-04-25 14:25:00,276.619995,277.279998,276.595001,276.899993,645974.0
1650897000,0,2022-04-25 14:30:00,276.929992,278.019989,276.880004,277.576507,491129.0
1650897300,0,2022-04-25 14:35:00,277.595092,278.0,276.829986,276.869995,395489.0
1650897600,0,2022-04-25 14:40:00,276.859985,277.019989,276.257904,276.589996,349511.0
1650897900,0,2022-04-25 14:45:00,276.570007,277.619995,276.399993,277.589996,307272.0
1650898200,0,2022-04-25 14:50:00,277.589996,277.609985,275.709991,275.845001,302809.0
1650898500,0,2022-04-25 14:55:00,275.890014,275.989898,275.410003,275.57019,276830.0
1650898800,0,2022-04-25 15:00:00,275.579986,275.98001,275.079986,275.23001,395476.0
1650899100,0,2022-04-25 15:05:00,275.200012,275.209991,274.630004,274.790008,322915.0
1650899400,0,2022-04-25 15:10:00,274.75,275.399993,274.23001,274.579986,352453.0
1650899700,0,2022-04-25 15:15:00,274.584991,274.75,273.799987,274.660003,249570.0
1650900000,0,2022-04-25 15:20:00,274.640014,275.640014,274.609191,275.220001,251899.0
1650900300,0,2022-04-25 15:25:00,275.260009,276.049987,274.528289,274.799987,318950.0
1650900600,0,2022-04-25 15:30:00,274.799987,275.220001,274.25,274.98001,204945.0
1650900900,0,2022-04-25 15:35:00,274.970001,275.799987,274.821502,274.959991,220672.0
1650901200,0,2022-04-25 15:40:00,274.959991,275.119995,274.150207,274.179992,282249.0
1650901500,0,2022-04-25 15:45:00,274.165008,274.279998,272.869995,272.920013,404546.0
1650901800,0,2022-04-25 15:50:00,272.910003,273.959991,272.820007,273.670013,333045.0
1650902100,0,2022-04-25 15:55:00,273.619995,274.130004,273.410003,274.015014,250948.0
1650902400,0,2022-04-25 16:00:00,273.98001,274.130004,273.559997,274.119995,209101.0
1650902700,0,2022-04-25 16:05:00,274.104614,275.420013,274.024993,274.809997,296671.0
1650903000,0,2022-04-25 16:10:00,274.760009,275.540008,274.669403,275.220001,197212.0
1650903300,0,2022-04-25 16:15:00,275.200012,276.190002,274.910003,275.290008,286205.0
1650903600,0,2022-04-25 16:20:00,275.295013,275.899993,275.190002,275.700012,219060.0
1650903900,0,2022-04-25 16:25:00,275.769989,276.23999,275.48999,275.660003,235483.0
1650904200,0,2022-04-25 16:30:00,275.600006,276.140014,275.329986,275.929992,218256.0
1650904500,0,2022-04-25 16:35:00,275.915008,276.830993,275.880004,276.299987,328879.0
1650904800,0,2022-04-25 16:40:00,276.23999,276.450012,275.48999,275.519989,216457.0
1650905100,0,2022-04-25 16:45:00,275.549987,277.070007,275.549987,276.940002,294990.0
1650905400,0,2022-04-25 16:50:00,276.959991,277.149993,276.059997,276.109985,205289.0
1650905700,0,2022-04-25 16:55:00,276.089996,276.200012,275.570007,275.799987,179368.0
1650906000,0,2022-04-25 17:00:00,275.829986,276.089996,275.070007,275.140014,205493.0
1650906300,0,2022-04-25 17:05:00,275.179992,276.220001,275.019989,276.220001,193653.0
1650906600,0,2022-04-25 17:10:00,276.260009,277.190002,275.98999,276.910003,279184.0
1650906900,0,2022-04-25 17:15:00,276.98001,277.459991,276.720001,277.045013,178748.0
1650907200,0,2022-04-25 17:20:00,277.100006,277.519989,276.929992,277.410003,166306.0
1650907500,0,2022-04-25 17:25:00,277.420013,277.700012,276.850006,277.36499,219533.0
1650907800,0,2022-04-25 17:30:00,277.350006,278.140014,276.700012,276.975006,279141.0
1650908100,0,2022-04-25 17:35:00,276.920013,277.070007,276.529998,276.700103,206248.0
1650908400,0,2022-04-25 17:40:00,276.714996,277.519989,276.660003,277.119995,180044.0
1650908700,0,2022-04-25 17:45:00,277.140014,277.200012,276.485595,276.755004,176399.0
1650909000,0,2022-04-25 17:50:00,276.75,276.920013,276.049987,276.589996,312948.0
1650909300,0,2022-04-25 17:55:00,276.515014,276.559997,275.799987,275.98001,201449.0
1650909600,0,2022-04-25 18:00:00,275.959991,276.079986,275.359985,275.390014,241725.0
1650909900,0,2022-04-25 18:05:00,275.399993,276.600006,275.359985,276.409088,222160.0
1650910200,0,2022-04-25 18:10:00,276.459991,276.640014,275.790008,276.279998,242577.0
1650910500,0,2022-04-25 18:15:00,276.260009,277.010009,276.25,276.760009,202104.0
1650910800,0,2022-04-25 18:20:00,276.758911,277.579986,276.584991,277.510009,267683.0
1650911100,0,2022-04-25 18:25:00,277.549987,278.184997,277.434997,278.010009,349352.0
1650911400,0,2022-04-25 18:30:00,278.017913,278.269989,277.68991,278.190002,282747.0
1650911700,0,2022-04-25 18:35:00,278.170013,278.299987,277.649993,277.695007,275341.0
1650912000,0,2022-04-25 18:40:00,277.690002,278.070007,277.559997,277.734985,281945.0
1650912300,0,2022-04-25 18:45:00,277.725006,279.179992,277.589996,279.059997,345383.0
1650912600,0,2022-04-25 18:50:00,279.059997,279.41809,278.859985,279.359985,361430.0
1650912900,0,2022-04-25 18:55:00,279.359985,279.359985,278.190002,278.209991,377914.0
1650913200,0,2022-04-25 19:00:00,278.140014,278.410003,277.059997,277.350006,365528.0
1650913500,0,2022-04-25 19:05:00,277.380004,277.410003,276.571014,276.877288,327010.0
1650913800,0,2022-04-25 19:10:00,276.869995,277.23001,276.670013,277.182098,278574.0
1650914100,0,2022-04-25 19:15:00,277.209991,278.119995,277.200012,278.079986,304053.0
1650914400,0,2022-04-25 19:20:00,278.079986,279.130004,278.079986,279.079986,289517.0
1650914700,0,2022-04-25 19:25:00,279.065002,279.48999,278.23999,279.356689,383696.0
1650915000,0,2022-04-25 19:30:00,279.309997,279.61499,279.040008,279.225006,414066.0
1650915300,0,2022-04-25 19:35:00,279.220001,279.790008,279.059997,279.619995,287980.0
1650915600,0,2022-04-25 19:40:00,279.635894,280.75,279.290008,280.339996,576153.0
1650915900,0,2022-04-25 19:45:00,280.320007,280.649993,279.459991,279.779998,573241.0
1650916200,0,2022-04-25 19:50:00,279.709991,280.660003,279.690002,280.549987,805620.0
1650916500,0,2022-04-25 19:55:00,280.540008,281.109985,279.920104,280.760009,1709508.0
1650979800,0,2022-04-26 13:30:00,278.0,278.019989,275.799987,277.059997,1772724.0
1650980100,0,2022-04-26 13:35:00,277.079986,277.440002,275.720001,276.429992,705315.0
1650980400,0,2022-04-26 13:40:00,276.410003,276.883911,275.920013,276.140014,645934.0
1650980700,0,2022-04-26 13:45:00,276.109985,277.179992,275.899993,276.260009,489797.0
1650981000,0,2022-04-26 13:50:00,276.25,276.559997,275.559997,275.760009,556806.0
1650981300,0,2022-04-26 13:55:00,275.75,276.089996,275.0,275.200012,464761.0
1650981600,0,2022-04-26 14:00:00,275.179992,275.630004,274.880004,275.209991,509129.0
1650981900,0,2022-04-26 14:05:00,275.179992,276.48001,275.100006,276.279998,388227.0
1650982200,0,2022-04-26 14:10:00,276.290008,276.459991,274.950012,275.109985,366643.0
1650982500,0,2022-04-26 14:15:00,275.103393,275.160003,274.320007,274.73999,496439.0
1650982800,0,2022-04-26 14:20:00,274.744995,274.98999,274.109985,274.209991,511982.0
1650983100,0,2022-04-26 14:25:00,274.209991,274.769989,274.149993,274.760009,360060.0
1650983400,0,2022-04-26 14:30:00,274.765014,275.25,274.408996,274.600097,371879.0
1650983700,0,2022-04-26 14:35:00,274.609985,275.329895,273.579986,273.850006,522944.0
1650984000,0,2022-04-26 14:40:00,273.890014,274.295013,273.369995,273.785003,366539.0
1650984300,0,2022-04-26 14:45:00,273.769989,274.067504,273.440002,273.910003,391488.0
1650984600,0,2022-04-26 14:50:00,273.880004,273.98999,273.065002,273.339996,319176.0
1650984900,0,2022-04-26 14:55:00,273.339996,273.850006,273.050109,273.065002,343488.0
1650985200,0,2022-04-26 15:00:00,273.049987,273.170013,272.279998,272.349914,404467.0
1650985500,0,2022-04-26 15:05:00,272.349914,273.019989,272.0,272.890014,559810.0
1650985800,0,2022-04-26 15:10:00,272.890014,272.950012,272.144989,272.761596,331935.0
1650986100,0,2022-04-26 15:15:00,272.73001,272.799987,272.399993,272.589996,351334.0
1650986400,0,2022-04-26 15:20:00,272.596008,273.359985,272.450012,273.260009,355407.0
1650986700,0,2022-04-26 15:25:00,273.260009,273.299987,272.649993,272.809997,271451.0
1650987000,0,2022-04-26 15:30:00,272.799987,273.459991,272.388092,272.885009,317110.0
1650987300,0,2022-04-26 15:35:00,272.859985,272.959991,272.359985,272.640014,386854.0
1650987600,0,2022-04-26 15:40:00,272.609985,273.100006,272.220001,272.760009,327429.0
1650987900,0,2022-04-26 15:45:00,272.75,272.839996,272.285705,272.450012,213441.0
1650988200,0,2022-04-26 15:50:00,272.450012,272.670013,272.190002,272.510009,233444.0
1650988500,0,2022-04-26 15:55:00,272.490295,272.519989,272.119995,272.23999,213741.0
1650988800,0,2022-04-26 16:00:00,272.269989,273.19281,272.269989,273.065002,242283.0
1650989100,0,2022-04-26 16:05:00,273.079986,273.795013,272.760009,273.677307,280078.0
1650989400,0,2022-04-26 16:10:00,273.75,273.98999,273.450012,273.760009,296385.0
1650989700,0,2022-04-26 16:15:00,273.779998,274.179992,273.709991,273.929992,443683.0
1650990000,0,2022-04-26 16:20:00,273.920013,274.649993,273.920013,274.579986,381391.0
1650990300,0,2022-04-26 16:25:00,274.559997,275.23999,274.549987,274.869995,447550.0
1650990600,0,2022-04-26 16:30:00,274.869995,274.98001,274.090087,274.144012,276323.0
1650990900,0,2022-04-26 16:35:00,274.140014,274.470001,273.820007,274.029998,286757.0
1650991200,0,2022-04-26 16:40:00,274.049987,274.700012,273.839996,274.399993,215097.0
1650991500,0,2022-04-26 16:45:00,274.380004,274.410003,273.820007,273.964996,222403.0
1650991800,0,2022-04-26 16:50:00,273.98001,274.380004,273.799987,274.0,173677.0
1650992100,0,2022-04-26 16:55:00,273.98999,275.057006,273.769989,274.769989,319827.0
1650992400,0,2022-04-26 17:00:00,274.755004,274.769989,273.380004,273.709991,238985.0
1650992700,0,2022-04-26 17:05:00,273.75,273.940002,273.609985,273.790008,196078.0
1650993000,0,2022-04-26 17:10:00,273.760009,273.885009,273.369995,273.369995,267519.0
1650993300,0,2022-04-26 17:15:00,273.380004,273.440002,272.799987,272.829986,276454.0
1650993600,0,2022-04-26 17:20:00,272.809997,272.940002,272.703796,272.809997,280000.0
1650993900,0,2022-04-26 17:25:00,272.850006,272.920806,272.549987,272.709991,214245.0
1650994200,0,2022-04-26 17:30:00,272.709991,272.98001,272.679992,272.850006,189020.0
1650994500,0,2022-04-26 17:35:00,272.776885,273.220001,272.584014,273.100006,223773.0
1650994800,0,2022-04-26 17:40:00,273.130004,273.529998,273.067413,273.299896,473793.0
1650995100,0,2022-04-26 17:45:00,273.299987,273.450012,272.829986,273.010009,334628.0
1650995400,0,2022-04-26 17:50:00,273.040008,273.070007,272.700012,272.715393,183060.0
1650995700,0,2022-04-26 17:55:00,272.725006,273.179992,272.709991,273.079986,200799.0
1650996000,0,2022-04-26 18:00:00,273.059997,273.190002,272.670013,272.86499,240497.0
1650996300,0,2022-04-26 18:05:00,272.839996,273.130004,272.600006,272.714111,220128.0
1650996600,0,2022-04-26 18:10:00,272.690002,273.149993,272.570007,272.795013,306686.0
1650996900,0,2022-04-26 18:15:00,272.809387,273.200012,272.48001,272.73999,377887.0
1650997200,0,2022-04-26 18:20:00,272.75,273.440002,272.640014,273.329986,324963.0
1650997500,0,2022-04-26 18:25:00,273.347106,273.540008,272.820007,273.339996,322586.0
1650997800,0,2022-04-26 18:30:00,273.329986,273.519989,272.929992,273.385009,297758.0
1650998100,0,2022-04-26 18:35:00,273.48001,273.600006,273.149993,273.415008,406340.0
1650998400,0,2022-04-26 18:40:00,273.350006,273.420013,272.720001,272.73001,262116.0
1650998700,0,2022-04-26 18:45:00,272.709991,272.869995,272.369995,272.510009,344168.0
1650999000,0,2022-04-26 18:50:00,272.540008,273.200012,272.5,273.174987,394280.0
1650999300,0,2022-04-26 18:55:00,273.190002,274.029998,273.065002,273.850006,436947.0
1650999600,0,2022-04-26 19:00:00,273.850006,274.540008,273.734985,273.765014,542776.0
1650999900,0,2022-04-26 19:05:00,273.709991,273.790008,273.040008,273.234985,383724.0
1651000200,0,2022-04-26 19:10:00,273.23001,273.459991,272.450012,272.619995,421008.0
1651000500,0,2022-04-26 19:15:00,272.609985,272.679992,271.570007,271.709991,625132.0
1651000800,0,2022-04-26 19:20:00,271.709991,272.010009,271.540008,271.910003,637463.0
1651001100,0,2022-04-26 19:25:00,271.910003,272.0,271.292785,271.337799,510682.0
1651001400,0,2022-04-26 19:30:00,271.329986,271.579986,270.73001,270.942901,652377.0
1651001700,0,2022-04-26 19:35:00,270.950012,270.959991,270.470001,270.820007,827299.0
1651002000,0,2022-04-26 19:40:00,270.809997,271.515991,270.5,271.415008,895805.0
1651002300,0,2022-04-26 19:45:00,271.429992,271.73001,270.779998,270.869995,760013.0
1651002600,0,2022-04-26 19:50:00,270.829986,271.48001,270.0,270.190002,1233746.0
1651002900,0,2022-04-26 19:55:00,270.200012,270.950012,270.0,270.220001,1941921.0
1651066200,0,2022-04-27 13:30:00,282.5,282.545013,279.920013,280.10501,4778359.0
1651066500,0,2022-04-27 13:35:00,280.109985,284.25,279.929992,284.010009,2298427.0
1651066800,0,2022-04-27 13:40:00,284.010009,285.420013,283.640014,285.130004,1839470.0
1651067100,0,2022-04-27 13:45:00,285.140014,285.804992,284.424804,285.660003,1379123.0
1651067400,0,2022-04-27 13:50:00,285.73001,286.380004,285.25,286.102203,1323084.0
1651067700,0,2022-04-27 13:55:00,286.079986,286.48999,284.899993,285.040008,1082423.0
1651068000,0,2022-04-27 14:00:00,285.089996,285.190002,282.179992,282.48001,1269577.0
1651068300,0,2022-04-27 14:05:00,282.48001,282.75,281.559997,281.790008,1062456.0
1651068600,0,2022-04-27 14:10:00,281.790008,281.890014,280.089996,280.279998,1088776.0
1651068900,0,2022-04-27 14:15:00,280.279998,280.714996,279.160003,280.679992,1303749.0
1651069200,0,2022-04-27 14:20:00,280.690002,283.529998,280.660003,282.5,1485131.0
1651069500,0,2022-04-27 14:25:00,282.494995,283.410003,282.0,282.0,715964.0
1651069800,0,2022-04-27 14:30:00,281.984985,282.651,281.404998,282.421112,855852.0
1651070100,0,2022-04-27 14:35:00,282.425109,284.73001,282.190002,284.48001,1042088.0
1651070400,0,2022-04-27 14:40:00,284.470001,285.140014,284.100006,284.859985,838886.0
1651070700,0,2022-04-27 14:45:00,284.809997,285.899993,284.550109,285.885009,743053.0
1651071000,0,2022-04-27 14:50:00,285.885009,286.98999,285.517913,286.570007,1286134.0
1651071300,0,2022-04-27 14:55:00,286.549987,287.200012,285.450592,285.619995,918800.0
1651071600,0,2022-04-27 15:00:00,285.61499,288.170013,285.497009,287.970001,1234628.0
1651071900,0,2022-04-27 15:05:00,287.979309,288.059997,286.429992,286.630004,830616.0
1651072200,0,2022-04-27 15:10:00,286.619903,286.98001,285.700012,286.445007,710432.0
1651072500,0,2022-04-27 15:15:00,286.470001,287.184997,286.160003,286.464996,507869.0
1651072800,0,2022-04-27 15:20:00,286.910003,288.73999,286.75,288.299987,1069643.0
1651073100,0,2022-04-27 15:25:00,288.309997,289.140014,287.209991,288.266113,911115.0
1651073400,0,2022-04-27 15:30:00,288.269989,289.059997,288.269989,288.959991,729315.0
1651073700,0,2022-04-27 15:35:00,288.98001,289.130004,287.359985,287.790008,556575.0
1651074000,0,2022-04-27 15:40:00,287.809997,288.850006,287.640014,287.845001,542339.0
1651074300,0,2022-04-27 15:45:00,287.832,287.910003,287.170013,287.540008,489877.0
1651074600,0,2022-04-27 15:50:00,287.565002,287.62799,285.899993,286.269989,557386.0
1651074900,0,2022-04-27 15:55:00,286.259307,286.529998,285.8013,286.054992,518825.0
1651075200,0,2022-04-27 16:00:00,286.084991,286.170013,284.940002,285.48999,647089.0
1651075500,0,2022-04-27 16:05:00,285.459991,286.815002,285.429992,286.407012,437036.0
1651075800,0,2022-04-27 16:10:00,286.401489,287.445587,285.920013,287.100006,454446.0
1651076100,0,2022-04-27 16:15:00,287.089996,287.510009,286.300598,286.540008,376532.0
1651076400,0,2022-04-27 16:20:00,286.559997,289.140014,286.399993,288.850006,683482.0
1651076700,0,2022-04-27 16:25:00,288.816802,290.23999,288.640014,289.839996,1039006.0
1651077000,0,2022-04-27 16:30:00,289.859985,290.079986,289.48001,289.869995,598257.0
1651077300,0,2022-04-27 16:35:00,289.880004,289.880004,289.299987,289.815002,522307.0
1651077600,0,2022-04-27 16:40:00,289.820007,290.970001,289.619995,290.23999,601483.0
1651077900,0,2022-04-27 16:45:00,290.234985,290.320007,289.049987,289.220001,575395.0
1651078200,0,2022-04-27 16:50:00,289.220001,289.399993,288.700012,288.931213,358070.0
1651078500,0,2022-04-27 16:55:00,288.950012,289.200012,288.760009,288.929992,306448.0
1651078800,0,2022-04-27 17:00:00,288.98999,289.019989,287.359985,288.910003,823889.0
1651079100,0,2022-04-27 17:05:00,288.970001,289.220001,287.779998,287.838714,379742.0
1651079400,0,2022-04-27 17:10:00,287.869995,288.109985,287.019989,287.429992,339428.0
1651079700,0,2022-04-27 17:15:00,287.397491,287.450012,286.808502,287.070007,363176.0
1651080000,0,2022-04-27 17:20:00,287.049987,288.309997,287.010009,287.880004,431057.0
1651080300,0,2022-04-27 17:25:00,287.890014,288.799987,286.720001,288.799987,520588.0
1651080600,0,2022-04-27 17:30:00,288.769989,288.899993,288.245788,288.630004,355062.0
1651080900,0,2022-04-27 17:35:00,288.670013,289.151214,287.920013,288.070007,380407.0
1651081200,0,2022-04-27 17:40:00,288.100006,288.170013,287.640014,287.959991,240698.0
1651081500,0,2022-04-27 17:45:00,288.0,288.98001,287.73999,288.929992,349645.0
1651081800,0,2022-04-27 17:50:00,288.950012,289.799987,288.929992,289.260009,432049.0
1651082100,0,2022-04-27 17:55:00,289.279998,289.450012,288.820007,289.329986,314158.0
1651082400,0,2022-04-27 18:00:00,289.299987,289.390014,288.450012,288.450012,321381.0
1651082700,0,2022-04-27 18:05:00,288.464996,288.679992,288.130004,288.403106,272828.0
1651083000,0,2022-04-27 18:10:00,288.410308,288.809997,287.890014,288.450012,250885.0
1651083300,0,2022-04-27 18:15:00,288.429992,288.48999,287.080108,287.25,350169.0
1651083600,0,2022-04-27 18:20:00,287.260009,287.839904,287.209991,287.316009,287518.0
1651083900,0,2022-04-27 18:25:00,287.279998,287.709991,287.075195,287.519989,273068.0
1651084200,0,2022-04-27 18:30:00,287.510009,288.019989,287.299987,287.779998,328802.0
1651084500,0,2022-04-27 18:35:00,287.760009,287.859985,286.23001,287.2901,356561.0
1651084800,0,2022-04-27 18:40:00,287.350006,288.499908,287.220001,288.190002,341786.0
1651085100,0,2022-04-27 18:45:00,288.179992,288.369903,287.329986,287.640014,342136.0
1651085400,0,2022-04-27 18:50:00,287.690002,287.709991,286.340087,286.410003,294517.0
1651085700,0,2022-04-27 18:55:00,286.390014,286.443206,285.48999,285.802001,475319.0
1651086000,0,2022-04-27 19:00:00,285.809997,286.209899,284.869995,285.1716,439249.0
1651086300,0,2022-04-27 19:05:00,285.190002,285.82901,285.130004,285.54721,371268.0
1651086600,0,2022-04-27 19:10:00,285.559997,285.880004,284.75,285.600006,528547.0
1651086900,0,2022-04-27 19:15:00,285.589996,285.910003,284.293609,284.590911,534712.0
1651087200,0,2022-04-27 19:20:00,284.600006,284.869995,283.709991,284.510009,584161.0
1651087500,0,2022-04-27 19:25:00,284.515594,284.890014,284.220001,284.470001,394024.0
1651087800,0,2022-04-27 19:30:00,284.445007,285.149993,284.170013,284.704986,580202.0
1651088100,0,2022-04-27 19:35:00,284.715515,285.040008,283.450012,283.734985,512681.0
1651088400,0,2022-04-27 19:40:00,283.779998,285.130004,283.700012,284.829986,623034.0
1651088700,0,2022-04-27 19:45:00,284.811706,285.100006,283.510009,283.649993,771464.0
1651089000,0,2022-04-27 19:50:00,283.619995,284.339996,282.549987,283.470001,1391849.0
1651089300,0,2022-04-27 19:55:00,283.48001,284.260009,283.040008,283.079986,2144657.0
1651152600,0,2022-04-28 13:30:00,285.184997,287.609985,283.380004,283.510009,1628026.0
1651152900,0,2022-04-28 13:35:00,283.507293,284.903686,282.760986,283.709991,714403.0
1651153200,0,2022-04-28 13:40:00,283.679992,284.519989,282.279998,282.330688,566763.0
1651153500,0,2022-04-28 13:45:00,282.350006,283.5,282.320007,282.589996,492173.0
1651153800,0,2022-04-28 13:50:00,282.549987,282.899993,281.456207,282.154998,1304227.0
1651154100,0,2022-04-28 13:55:00,282.179992,283.220001,281.830413,282.859985,476157.0
1651154400,0,2022-04-28 14:00:00,282.790008,283.140014,281.700103,282.716491,460628.0
1651154700,0,2022-04-28 14:05:00,282.709991,283.73001,282.25,283.424987,413922.0
1651155000,0,2022-04-28 14:10:00,283.459991,284.140014,283.140014,283.899993,522785.0
1651155300,0,2022-04-28 14:15:00,283.899993,285.399993,283.290008,285.270812,533585.0
1651155600,0,2022-04-28 14:20:00,285.25,285.75,284.779998,285.170013,462649.0
1651155900,0,2022-04-28 14:25:00,285.195007,285.290008,283.350006,283.359985,512181.0
1651156200,0,2022-04-28 14:30:00,283.329986,283.820007,283.265014,283.519989,456830.0
1651156500,0,2022-04-28 14:35:00,283.519989,284.380004,283.410003,283.835113,400804.0
1651156800,0,2022-04-28 14:40:00,283.799987,283.880004,283.100006,283.329986,344024.0
1651157100,0,2022-04-28 14:45:00,283.309997,283.959991,283.120697,283.369995,364128.0
1651157400,0,2022-04-28 14:50:00,283.35501,283.544189,282.470001,283.390014,397499.0
1651157700,0,2022-04-28 14:55:00,283.399993,283.729888,282.940002,282.984985,275208.0
1651158000,0,2022-04-28 15:00:00,282.98999,283.450012,282.410003,283.359985,359624.0
1651158300,0,2022-04-28 15:05:00,283.380004,284.399993,282.970001,284.119995,297563.0
1651158600,0,2022-04-28 15:10:00,284.130004,284.630004,283.940002,284.369995,306398.0
1651158900,0,2022-04-28 15:15:00,284.399993,284.964996,283.98001,284.964996,343476.0
1651159200,0,2022-04-28 15:20:00,284.959991,284.975006,284.310089,284.420013,228894.0
1651159500,0,2022-04-28 15:25:00,284.420013,284.75,284.140014,284.290008,247706.0
1651159800,0,2022-04-28 15:30:00,284.359985,285.609985,284.309997,284.809997,383685.0
1651160100,0,2022-04-28 15:35:00,284.829986,284.970001,284.329986,284.600006,276794.0
1651160400,0,2022-04-28 15:40:00,284.619995,284.769989,283.880004,283.910003,212703.0
1651160700,0,2022-04-28 15:45:00,283.940002,284.019989,283.269989,283.459991,216046.0
1651161000,0,2022-04-28 15:50:00,283.429992,284.089996,283.160003,283.339996,237969.0
1651161300,0,2022-04-28 15:55:00,283.350006,283.679992,283.054992,283.579986,190562.0
1651161600,0,2022-04-28 16:00:00,283.595001,283.899993,283.059997,283.690002,270265.0
1651161900,0,2022-04-28 16:05:00,283.670013,283.709991,282.920013,283.369995,226537.0
1651162200,0,2022-04-28 16:10:00,283.390014,284.850006,283.390014,284.800994,240586.0
1651162500,0,2022-04-28 16:15:00,284.815002,285.279998,284.536193,285.019989,200442.0
1651162800,0,2022-04-28 16:20:00,285.019989,285.350006,284.880004,285.290008,164550.0
1651163100,0,2022-04-28 16:25:00,285.279998,286.029998,285.260009,285.984985,225201.0
1651163400,0,2022-04-28 16:30:00,286.0,286.540008,285.890014,286.5,243341.0
1651163700,0,2022-04-28 16:35:00,286.529998,286.820007,286.369995,286.700012,245703.0
1651164000,0,2022-04-28 16:40:00,286.709991,287.410003,286.709991,287.160003,295198.0
1651164300,0,2022-04-28 16:45:00,287.154998,287.968505,287.079986,287.48001,410359.0
1651164600,0,2022-04-28 16:50:00,287.5,287.640014,287.040008,287.440002,246693.0
1651164900,0,2022-04-28 16:55:00,287.420013,288.089996,287.25,288.071502,229218.0
1651165200,0,2022-04-28 17:00:00,288.153503,288.529998,287.890014,288.320007,263564.0
1651165500,0,2022-04-28 17:05:00,288.354614,288.600006,288.0,288.322814,224231.0
1651165800,0,2022-04-28 17:10:00,288.309997,289.329986,288.160003,288.859985,354528.0
1651166100,0,2022-04-28 17:15:00,288.809997,289.140014,288.440002,288.749511,236186.0
1651166400,0,2022-04-28 17:20:00,288.752105,289.049987,288.559997,288.75,319154.0
1651166700,0,2022-04-28 17:25:00,288.73999,289.320098,288.609985,289.079986,254243.0
1651167000,0,2022-04-28 17:30:00,289.100006,289.209991,288.429992,288.940002,227404.0
1651167300,0,2022-04-28 17:35:00,288.959991,289.619995,288.640014,289.410003,292878.0
1651167600,0,2022-04-28 17:40:00,289.410003,289.549987,288.5,288.785003,294364.0
1651167900,0,2022-04-28 17:45:00,288.809997,289.320007,288.600006,289.239288,197601.0
1651168200,0,2022-04-28 17:50:00,289.23001,289.320007,288.559997,288.910003,284419.0
1651168500,0,2022-04-28 17:55:00,288.910003,289.242004,288.839996,289.23001,197148.0
1651168800,0,2022-04-28 18:00:00,289.218597,289.299987,288.829986,289.119995,228811.0
1651169100,0,2022-04-28 18:05:00,289.109985,289.140014,288.589996,288.920013,206295.0
1651169400,0,2022-04-28 18:10:00,288.920013,289.269989,288.890014,289.029998,162627.0
1651169700,0,2022-04-28 18:15:00,289.019989,289.234985,288.839996,289.130004,177236.0
1651170000,0,2022-04-28 18:20:00,289.123413,289.380004,288.950012,289.380004,170633.0
1651170300,0,2022-04-28 18:25:00,289.370697,289.370697,288.799987,289.350006,194315.0
1651170600,0,2022-04-28 18:30:00,289.368286,289.589996,289.0,289.579986,244694.0
1651170900,0,2022-04-28 18:35:00,289.565002,289.929992,289.459991,289.779998,225208.0
1651171200,0,2022-04-28 18:40:00,289.790008,290.0,289.570007,289.929992,408756.0
1651171500,0,2022-04-28 18:45:00,289.920013,290.324005,289.820007,290.320007,334715.0
1651171800,0,2022-04-28 18:50:00,290.309997,290.690002,290.179992,290.190002,293788.0
1651172100,0,2022-04-28 18:55:00,290.174987,290.859893,290.059997,290.61499,277865.0
1651172400,0,2022-04-28 19:00:00,290.559997,290.660003,290.0,290.195007,314886.0
1651172700,0,2022-04-28 19:05:00,290.183105,290.799987,290.170013,290.220001,279672.0
1651173000,0,2022-04-28 19:10:00,290.220001,290.23001,289.670013,290.070007,338398.0
1651173300,0,2022-04-28 19:15:00,290.049987,290.503204,289.859985,290.470001,290969.0
1651173600,0,2022-04-28 19:20:00,290.475006,290.98001,290.350006,290.839996,300999.0
1651173900,0,2022-04-28 19:25:00,290.869995,290.869995,290.170013,290.209991,300862.0
1651174200,0,2022-04-28 19:30:00,290.220001,290.320007,289.720001,289.880004,416289.0
1651174500,0,2022-04-28 19:35:00,289.850006,290.019989,289.320007,289.539886,419294.0
1651174800,0,2022-04-28 19:40:00,289.529998,290.149993,289.399993,289.709899,399849.0
1651175100,0,2022-04-28 19:45:00,289.690002,290.059997,289.440002,289.859985,586984.0
1651175400,0,2022-04-28 19:50:00,289.869995,289.920013,288.970001,289.619995,819911.0
1651175700,0,2022-04-28 19:55:00,289.660003,289.970001,288.790008,289.720001,1257698.0
1651239000,0,2022-04-29 13:30:00,288.609985,289.679992,286.945007,289.190002,1445699.0
1651239300,0,2022-04-29 13:35:00,289.260009,289.880004,288.19931,289.069885,639502.0
1651239600,0,2022-04-29 13:40:00,289.045013,289.640014,287.510009,287.970001,537059.0
1651239900,0,2022-04-29 13:45:00,288.0,288.089996,286.890014,287.350006,546612.0
1651240200,0,2022-04-29 13:50:00,287.339996,288.290008,286.680999,287.050109,546676.0
1651240500,0,2022-04-29 13:55:00,287.079986,287.779998,287.079986,287.390014,653925.0
1651240800,0,2022-04-29 14:00:00,287.390014,287.540008,286.529998,286.549987,478576.0
1651241100,0,2022-04-29 14:05:00,286.579986,286.839996,285.809997,286.468688,396164.0
1651241400,0,2022-04-29 14:10:00,286.519989,287.019989,285.859985,286.799987,328376.0
1651241700,0,2022-04-29 14:15:00,286.769989,287.440002,285.179992,285.48001,457943.0
1651242000,0,2022-04-29 14:20:00,285.440002,285.98999,285.029998,285.48999,397972.0
1651242300,0,2022-04-29 14:25:00,285.540008,285.720001,284.760009,285.070007,333463.0
1651242600,0,2022-04-29 14:30:00,285.089996,285.619995,284.911987,285.217102,408798.0
1651242900,0,2022-04-29 14:35:00,285.279998,285.399993,284.35501,284.48001,418065.0
1651243200,0,2022-04-29 14:40:00,284.48001,284.820007,284.140014,284.560913,256936.0
1651243500,0,2022-04-29 14:45:00,284.549987,284.73001,283.809997,284.149993,289122.0
1651243800,0,2022-04-29 14:50:00,284.130004,284.329986,283.790008,284.309997,299484.0
1651244100,0,2022-04-29 14:55:00,284.320007,284.817199,284.160003,284.570007,356262.0
1651244400,0,2022-04-29 15:00:00,284.559997,284.600006,283.910003,284.309997,250400.0
1651244700,0,2022-04-29 15:05:00,284.269989,285.0,284.0,284.209991,245994.0
1651245000,0,2022-04-29 15:10:00,284.23999,284.559997,283.40689,284.369995,305807.0
1651245300,0,2022-04-29 15:15:00,284.309997,284.720001,284.149993,284.612487,221588.0
1651245600,0,2022-04-29 15:20:00,284.619995,284.890014,284.220001,284.609985,242297.0
1651245900,0,2022-04-29 15:25:00,284.579986,284.809997,284.320007,284.809997,237978.0
1651246200,0,2022-04-29 15:30:00,284.779998,285.329986,284.589996,284.867614,350864.0
1651246500,0,2022-04-29 15:35:00,284.859985,285.190002,284.690002,284.810089,199667.0
1651246800,0,2022-04-29 15:40:00,284.760009,285.25,284.660003,285.029998,260569.0
1651247100,0,2022-04-29 15:45:00,285.070007,285.579986,284.800109,284.929992,301675.0
1651247400,0,2022-04-29 15:50:00,284.940002,285.320007,284.720001,285.095001,219774.0
1651247700,0,2022-04-29 15:55:00,285.149902,285.325012,284.100006,284.119995,212327.0
1651248000,0,2022-04-29 16:00:00,284.170013,284.265014,283.290008,283.559997,333087.0
1651248300,0,2022-04-29 16:05:00,283.549987,283.579986,283.019989,283.260009,274203.0
1651248600,0,2022-04-29 16:10:00,283.269989,283.829986,283.23999,283.61499,185495.0
1651248900,0,2022-04-29 16:15:00,283.589996,283.799987,283.190002,283.290008,197510.0
1651249200,0,2022-04-29 16:20:00,283.309997,283.880004,283.109985,283.859985,195799.0
1651249500,0,2022-04-29 16:25:00,283.850006,284.070007,283.48001,283.709991,150266.0
1651249800,0,2022-04-29 16:30:00,283.700012,283.915008,283.5,283.700012,146720.0
1651250100,0,2022-04-29 16:35:00,283.720001,284.049896,283.649993,283.959991,128769.0
1651250400,0,2022-04-29 16:40:00,283.959991,284.069885,283.369995,283.429992,132671.0
1651250700,0,2022-04-29 16:45:00,283.440002,283.769989,283.385009,283.579986,176384.0
1651251000,0,2022-04-29 16:50:00,283.559997,283.630004,282.899993,282.950012,218177.0
1651251300,0,2022-04-29 16:55:00,282.959991,283.459991,282.959991,283.19989,123668.0
1651251600,0,2022-04-29 17:00:00,283.170013,284.049987,283.144989,283.839996,211782.0
1651251900,0,2022-04-29 17:05:00,283.829986,283.869995,283.040008,283.119995,160645.0
1651252200,0,2022-04-29 17:10:00,283.109985,283.429992,283.029998,283.424987,140213.0
1651252500,0,2022-04-29 17:15:00,283.440002,283.799987,283.399993,283.570007,169487.0
1651252800,0,2022-04-29 17:20:00,283.540008,284.059997,283.359985,284.03009,160612.0
1651253100,0,2022-04-29 17:25:00,284.010009,284.48001,283.619995,283.709991,163582.0
1651253400,0,2022-04-29 17:30:00,283.679992,284.070007,283.619995,283.73001,130724.0
1651253700,0,2022-04-29 17:35:00,283.73001,284.119995,283.459991,283.48001,163900.0
1651254000,0,2022-04-29 17:40:00,283.450012,283.510009,282.75,282.920013,188915.0
1651254300,0,2022-04-29 17:45:00,283.003112,283.049896,282.536987,282.619995,153604.0
1651254600,0,2022-04-29 17:50:00,282.670013,282.899993,282.520111,282.795013,142065.0
1651254900,0,2022-04-29 17:55:00,282.769989,282.850006,282.529998,282.529998,144830.0
1651255200,0,2022-04-29 18:00:00,282.545013,282.679992,282.23001,282.350006,160490.0
1651255500,0,2022-04-29 18:05:00,282.338714,282.390014,282.029998,282.108886,154172.0
1651255800,0,2022-04-29 18:10:00,282.070007,282.429992,281.859985,282.119995,212967.0
1651256100,0,2022-04-29 18:15:00,282.140014,282.769989,281.919586,282.019989,224016.0
1651256400,0,2022-04-29 18:20:00,282.029998,282.029998,281.23001,281.440002,280334.0
1651256700,0,2022-04-29 18:25:00,281.450012,281.760009,281.43991,281.579986,178113.0
1651257000,0,2022-04-29 18:30:00,281.540008,281.959991,281.359985,281.540008,176681.0
1651257300,0,2022-04-29 18:35:00,281.554992,281.75,280.970001,281.070007,204329.0
1651257600,0,2022-04-29 18:40:00,281.070007,281.320007,281.024993,281.295196,185289.0
1651257900,0,2022-04-29 18:45:00,281.329986,281.380004,280.899993,281.100006,303121.0
1651258200,0,2022-04-29 18:50:00,281.089996,281.309997,280.899993,280.950012,218900.0
1651258500,0,2022-04-29 18:55:00,280.929992,281.440002,280.760009,281.230987,370451.0
1651258800,0,2022-04-29 19:00:00,281.23001,281.279998,280.920989,281.079986,289600.0
1651259100,0,2022-04-29 19:05:00,281.059997,281.100006,280.679992,280.700012,279009.0
1651259400,0,2022-04-29 19:10:00,280.670013,280.799987,279.998504,280.019989,430363.0
1651259700,0,2022-04-29 19:15:00,280.029998,280.950012,280.0,280.839996,477090.0
1651260000,0,2022-04-29 19:20:00,280.869995,280.959991,280.190002,280.654998,299700.0
1651260300,0,2022-04-29 19:25:00,280.660003,281.0,279.970001,280.029998,478754.0
1651260600,0,2022-04-29 19:30:00,280.010009,280.649993,279.859985,280.309997,490131.0
1651260900,0,2022-04-29 19:35:00,280.320007,280.320007,279.440002,279.725006,699625.0
1651261200,0,2022-04-29 19:40:00,279.73001,280.049987,279.190002,279.320007,494593.0
1651261500,0,2022-04-29 19:45:00,279.339996,279.660003,278.760009,278.834991,866117.0
1651261800,0,2022-04-29 19:50:00,278.820007,278.820007,276.880004,277.220001,1627184.0
1651262100,0,2022-04-29 19:55:00,277.209991,278.029998,276.5,277.529998,2940837.0
1651498200,0,2022-05-02 13:30:00,278.25,278.829986,277.200012,277.339996,1274597.0
1651498500,0,2022-05-02 13:35:00,277.329986,277.859985,276.220001,277.450012,815222.0
1651498800,0,2022-05-02 13:40:00,277.470001,279.369995,276.510009,278.700012,813040.0
1651499100,0,2022-05-02 13:45:00,278.709991,279.820007,277.98001,278.100006,621705.0
1651499400,0,2022-05-02 13:50:00,278.100006,279.216796,277.529998,278.959991,500886.0
1651499700,0,2022-05-02 13:55:00,278.820007,280.5,278.100006,279.709991,710872.0
1651500000,0,2022-05-02 14:00:00,279.700012,280.190002,278.809997,279.910003,612737.0
1651500300,0,2022-05-02 14:05:00,279.890014,280.070007,277.950012,278.279998,463836.0
1651500600,0,2022-05-02 14:10:00,278.269989,278.600006,277.109985,277.290008,505775.0
1651500900,0,2022-05-02 14:15:00,277.279998,279.640014,277.049987,279.299987,513943.0
1651501200,0,2022-05-02 14:20:00,279.23001,280.549987,278.619995,280.170013,496109.0
1651501500,0,2022-05-02 14:25:00,280.182006,281.769989,279.869995,280.996002,532190.0
1651501800,0,2022-05-02 14:30:00,280.975006,282.48999,280.929992,281.820007,559209.0
1651502100,0,2022-05-02 14:35:00,281.850006,282.170013,281.089996,281.790008,373481.0
1651502400,0,2022-05-02 14:40:00,281.820007,282.415008,280.910003,281.140014,342925.0
1651502700,0,2022-05-02 14:45:00,281.089996,281.48999,280.670013,280.839996,354042.0
1651503000,0,2022-05-02 14:50:00,280.880004,280.950012,280.109985,280.109985,340456.0
1651503300,0,2022-05-02 14:55:00,280.089996,280.910003,279.649993,279.98001,357701.0
1651503600,0,2022-05-02 15:00:00,279.98001,280.149902,279.359985,279.48001,368981.0
1651503900,0,2022-05-02 15:05:00,279.450012,280.48001,279.309997,279.769989,297199.0
1651504200,0,2022-05-02 15:10:00,279.859985,280.48999,279.369995,280.329895,239884.0
1651504500,0,2022-05-02 15:15:00,280.279998,280.290008,278.0,278.265014,266327.0
1651504800,0,2022-05-02 15:20:00,278.25,278.579895,277.98999,278.369995,179511.0
1651505100,0,2022-05-02 15:25:00,278.391998,278.829986,277.75,278.549987,293413.0
1651505400,0,2022-05-02 15:30:00,278.554992,279.880004,278.220001,279.549987,375908.0
1651505700,0,2022-05-02 15:35:00,279.609985,280.190002,278.809997,279.089996,301700.0
1651506000,0,2022-05-02 15:40:00,279.029998,279.859985,278.589996,278.98999,282404.0
1651506300,0,2022-05-02 15:45:00,279.040008,279.839996,278.859985,279.010009,206736.0
1651506600,0,2022-05-02 15:50:00,278.98999,279.709991,278.890014,279.583099,187925.0
1651506900,0,2022-05-02 15:55:00,279.60501,280.809997,279.519989,280.809997,313824.0
1651507200,0,2022-05-02 16:00:00,280.760009,281.420013,279.690002,280.399993,530570.0
1651507500,0,2022-05-02 16:05:00,280.390014,280.779998,279.890014,280.75,279627.0
1651507800,0,2022-05-02 16:10:00,280.695007,281.024993,280.170013,280.640014,230068.0
1651508100,0,2022-05-02 16:15:00,280.579986,281.630004,280.48999,281.559997,328886.0
1651508400,0,2022-05-02 16:20:00,281.570007,282.299987,281.350006,281.459991,352114.0
1651508700,0,2022-05-02 16:25:00,281.420013,281.549987,280.75,281.429992,262359.0
1651509000,0,2022-05-02 16:30:00,281.459991,281.550994,280.839996,281.519989,229463.0
1651509300,0,2022-05-02 16:35:00,281.549987,281.829986,280.600006,280.700012,294668.0
1651509600,0,2022-05-02 16:40:00,280.720001,280.970001,280.429992,280.720001,255045.0
1651509900,0,2022-05-02 16:45:00,280.709991,281.089996,280.48001,280.910003,238739.0
1651510200,0,2022-05-02 16:50:00,280.890014,281.100006,280.549987,280.969909,341836.0
1651510500,0,2022-05-02 16:55:00,280.950012,281.200012,280.109985,280.244995,461302.0
1651510800,0,2022-05-02 17:00:00,280.290008,280.380004,279.320007,279.475006,315884.0
1651511100,0,2022-05-02 17:05:00,279.48001,280.579986,279.309997,280.260009,320976.0
1651511400,0,2022-05-02 17:10:00,280.25,280.769989,279.690002,280.100006,214446.0
1651511700,0,2022-05-02 17:15:00,280.100006,280.25,279.649993,279.825012,145176.0
1651512000,0,2022-05-02 17:20:00,279.834808,280.429992,279.660095,279.934997,249082.0
1651512300,0,2022-05-02 17:25:00,279.940002,280.519989,279.709991,280.040008,186338.0
1651512600,0,2022-05-02 17:30:00,280.040008,280.709991,279.640014,279.717407,267959.0
1651512900,0,2022-05-02 17:35:00,279.670013,280.279998,279.559997,279.950012,207862.0
1651513200,0,2022-05-02 17:40:00,279.950012,280.269989,279.535003,279.535003,164399.0
1651513500,0,2022-05-02 17:45:00,279.549987,279.700012,278.790008,278.790008,296030.0
1651513800,0,2022-05-02 17:50:00,278.790008,279.070007,278.640014,278.848602,205337.0
1651514100,0,2022-05-02 17:55:00,278.899993,279.48001,278.799987,279.359985,217966.0
1651514400,0,2022-05-02 18:00:00,279.350006,279.950012,279.070007,279.950012,209630.0
1651514700,0,2022-05-02 18:05:00,279.950012,280.204986,279.269989,279.315002,195443.0
1651515000,0,2022-05-02 18:10:00,279.269989,279.540008,278.429992,278.529998,209852.0
1651515300,0,2022-05-02 18:15:00,278.48001,278.559997,278.049987,278.190002,242040.0
1651515600,0,2022-05-02 18:20:00,278.195007,278.970001,278.160003,278.73999,288519.0
1651515900,0,2022-05-02 18:25:00,278.75,278.779998,278.049987,278.130004,290141.0
1651516200,0,2022-05-02 18:30:00,278.119995,278.890014,278.0,278.579986,327262.0
1651516500,0,2022-05-02 18:35:00,278.630004,278.670013,277.964996,278.130004,233182.0
1651516800,0,2022-05-02 18:40:00,278.109985,278.420013,277.420013,277.779998,258022.0
1651517100,0,2022-05-02 18:45:00,277.899993,278.869995,277.859985,278.829986,247314.0
1651517400,0,2022-05-02 18:50:00,278.799987,279.549987,278.372894,279.040008,312242.0
1651517700,0,2022-05-02 18:55:00,279.0,279.170013,277.910003,278.290008,279965.0
1651518000,0,2022-05-02 19:00:00,278.290008,279.459991,278.059997,279.119995,448973.0
1651518300,0,2022-05-02 19:05:00,279.160003,280.109985,278.570007,279.760009,377755.0
1651518600,0,2022-05-02 19:10:00,279.720001,281.700012,279.685913,281.700012,488750.0
1651518900,0,2022-05-02 19:15:00,281.640014,282.143096,281.179992,281.795104,474276.0
1651519200,0,2022-05-02 19:20:00,281.834991,283.23999,281.834991,283.089996,492547.0
1651519500,0,2022-05-02 19:25:00,283.079986,283.290008,282.25,282.625,505263.0
1651519800,0,2022-05-02 19:30:00,282.609985,284.5,282.609985,284.25,566224.0
1651520100,0,2022-05-02 19:35:00,284.260009,284.450012,283.049987,283.320007,470811.0
1651520400,0,2022-05-02 19:40:00,283.470001,283.880004,282.197204,282.23999,503639.0
1651520700,0,2022-05-02 19:45:00,282.209991,283.399993,281.929992,283.350006,510617.0
1651521000,0,2022-05-02 19:50:00,283.269989,284.640014,283.269989,284.524993,998640.0
1651521300,0,2022-05-02 19:55:00,284.5,284.940002,284.089996,284.600006,1883957.0
1651584600,0,2022-05-03 13:30:00,282.947296,283.970001,282.200012,283.279998,954582.0
1651584900,0,2022-05-03 13:35:00,283.25,283.359985,281.799987,282.420013,516053.0
1651585200,0,2022-05-03 13:40:00,282.429992,283.299987,282.059997,282.265014,411572.0
1651585500,0,2022-05-03 13:45:00,282.200012,282.299987,281.290008,281.795013,486847.0
1651585800,0,2022-05-03 13:50:00,281.839904,282.630004,281.450012,282.100006,392501.0
1651586100,0,2022-05-03 13:55:00,282.070007,283.369995,281.470001,283.345001,422177.0
1651586400,0,2022-05-03 14:00:00,283.339996,284.130004,283.140014,283.704986,399628.0
1651586700,0,2022-05-03 14:05:00,283.75,283.880004,282.049987,282.282409,309903.0
1651587000,0,2022-05-03 14:10:00,282.190002,282.570007,281.679992,282.377288,258932.0
1651587300,0,2022-05-03 14:15:00,282.415008,282.450012,281.299987,281.789886,262841.0
1651587600,0,2022-05-03 14:20:00,281.720001,281.920013,280.850006,281.190002,281965.0
1651587900,0,2022-05-03 14:25:00,281.260009,282.029998,280.959991,281.73999,364544.0
1651588200,0,2022-05-03 14:30:00,281.760009,282.859985,281.265014,282.43869,397884.0
1651588500,0,2022-05-03 14:35:00,282.434997,282.660003,281.700012,281.790008,197300.0
1651588800,0,2022-05-03 14:40:00,281.799987,281.829986,280.660003,280.73999,237284.0
1651589100,0,2022-05-03 14:45:00,280.779998,281.079986,280.260009,280.940002,237252.0
1651589400,0,2022-05-03 14:50:00,280.910003,281.589996,280.649993,281.220001,249270.0
1651589700,0,2022-05-03 14:55:00,281.198608,281.529998,280.809997,281.269989,250460.0
1651590000,0,2022-05-03 15:00:00,281.25,281.679992,280.839996,281.679992,239542.0
1651590300,0,2022-05-03 15:05:00,281.649993,283.600006,281.589996,283.350006,440419.0
1651590600,0,2022-05-03 15:10:00,283.027709,283.100006,282.290008,283.100006,268278.0
1651590900,0,2022-05-03 15:15:00,283.190002,283.506805,282.23999,282.738891,245484.0
1651591200,0,2022-05-03 15:20:00,282.769989,283.25,282.649993,283.130004,180154.0
1651591500,0,2022-05-03 15:25:00,283.079986,283.299987,282.23001,282.5,158085.0
1651591800,0,2022-05-03 15:30:00,282.549987,283.220001,282.329986,283.079895,162050.0
1651592100,0,2022-05-03 15:35:00,283.089996,283.089996,281.920013,282.0307,166113.0
1651592400,0,2022-05-03 15:40:00,282.059997,282.769989,282.049987,282.119995,165877.0
1651592700,0,2022-05-03 15:45:00,282.089996,282.260009,281.649993,281.872802,199069.0
1651593000,0,2022-05-03 15:50:00,281.890014,282.399993,281.609985,282.089996,157373.0
1651593300,0,2022-05-03 15:55:00,282.070007,282.5,281.869995,282.5,158346.0
1651593600,0,2022-05-03 16:00:00,282.48001,283.73001,282.390014,283.269989,303501.0
1651593900,0,2022-05-03 16:05:00,283.25,283.25,280.839996,281.244995,436967.0
1651594200,0,2022-05-03 16:10:00,281.245605,282.0,281.059997,281.975006,188914.0
1651594500,0,2022-05-03 16:15:00,282.010009,282.084991,281.579986,281.779998,152009.0
1651594800,0,2022-05-03 16:20:00,281.744995,282.220092,281.709991,282.020996,186379.0
1651595100,0,2022-05-03 16:25:00,282.059997,282.760009,281.820007,281.910003,208889.0
1651595400,0,2022-05-03 16:30:00,281.869995,282.250793,281.398986,281.720001,211196.0
1651595700,0,2022-05-03 16:35:00,281.679992,282.23999,281.600006,281.841796,134427.0
1651596000,0,2022-05-03 16:40:00,281.820007,282.214996,281.709991,281.899993,99932.0
1651596300,0,2022-05-03 16:45:00,281.859985,282.279998,281.549011,281.799987,173464.0
1651596600,0,2022-05-03 16:50:00,281.758392,281.940002,281.48999,281.579986,146414.0
1651596900,0,2022-05-03 16:55:00,281.565002,281.950012,281.190002,281.809997,188232.0
1651597200,0,2022-05-03 17:00:00,281.839996,282.549987,281.549987,281.779907,240864.0
1651597500,0,2022-05-03 17:05:00,281.760009,282.320007,281.600006,282.160003,206695.0
1651597800,0,2022-05-03 17:10:00,282.140014,282.75,281.859985,282.690093,306366.0
1651598100,0,2022-05-03 17:15:00,282.75,283.049987,282.510009,282.589996,282591.0
1651598400,0,2022-05-03 17:20:00,282.649993,283.339996,282.559997,282.859985,282545.0
1651598700,0,2022-05-03 17:25:00,282.820007,283.059997,282.359985,282.559997,132178.0
1651599000,0,2022-05-03 17:30:00,282.570007,282.959991,282.359985,282.899993,163773.0
1651599300,0,2022-05-03 17:35:00,282.890014,283.23999,282.609985,283.23001,156804.0
1651599600,0,2022-05-03 17:40:00,283.25,283.390014,282.839996,283.345001,181867.0
1651599900,0,2022-05-03 17:45:00,283.359985,283.498992,282.769989,282.869995,149993.0
1651600200,0,2022-05-03 17:50:00,282.880004,282.920013,282.519989,282.630004,211363.0
1651600500,0,2022-05-03 17:55:00,282.619995,282.700012,282.269989,282.504913,158319.0
1651600800,0,2022-05-03 18:00:00,282.48999,282.570007,281.690002,281.79721,244710.0
1651601100,0,2022-05-03 18:05:00,281.760101,281.809997,281.455596,281.559997,185064.0
1651601400,0,2022-05-03 18:10:00,281.559997,281.600006,280.899993,281.209991,233737.0
1651601700,0,2022-05-03 18:15:00,281.200012,281.200012,280.720001,280.899993,192101.0
1651602000,0,2022-05-03 18:20:00,280.910003,280.98001,280.559997,280.709991,210992.0
1651602300,0,2022-05-03 18:25:00,280.73001,280.804992,280.359985,280.470001,225675.0
1651602600,0,2022-05-03 18:30:00,280.497406,281.200012,280.429992,281.140411,278445.0
1651602900,0,2022-05-03 18:35:00,281.144989,281.670013,280.690002,280.899993,267408.0
1651603200,0,2022-05-03 18:40:00,280.950012,281.329986,280.149993,281.019989,344300.0
1651603500,0,2022-05-03 18:45:00,281.059997,281.25,280.179992,281.070007,225557.0
1651603800,0,2022-05-03 18:50:00,281.059997,282.019989,280.869995,281.506896,252179.0
1651604100,0,2022-05-03 18:55:00,281.549987,282.48999,281.23001,282.390014,241309.0
1651604400,0,2022-05-03 19:00:00,282.359985,282.559997,282.0,282.049987,141531.0
1651604700,0,2022-05-03 19:05:00,282.089996,282.970001,282.010009,282.660003,195043.0
1651605000,0,2022-05-03 19:10:00,282.679992,282.899993,282.440002,282.679992,173837.0
1651605300,0,2022-05-03 19:15:00,282.709991,282.869903,281.869995,281.920013,208234.0
1651605600,0,2022-05-03 19:20:00,281.940002,282.640014,281.420013,281.890014,219774.0
1651605900,0,2022-05-03 19:25:00,281.909912,282.179992,281.510009,281.98001,177714.0
1651606200,0,2022-05-03 19:30:00,281.929992,282.540008,281.640014,282.269989,210930.0
1651606500,0,2022-05-03 19:35:00,282.23001,282.410003,281.290008,281.510009,252122.0
1651606800,0,2022-05-03 19:40:00,281.519989,281.519989,280.279998,280.73999,327540.0
1651607100,0,2022-05-03 19:45:00,280.73001,281.25,280.390014,280.690002,397412.0
1651607400,0,2022-05-03 19:50:00,280.649993,282.339996,280.347595,281.98999,602272.0
1651607700,0,2022-05-03 19:55:00,281.975006,282.140014,281.5,281.829986,980794.0
1651671000,0,2022-05-04 13:30:00,282.440002,283.100006,281.380004,282.109985,1199609.0
1651671300,0,2022-05-04 13:35:00,282.119995,283.920013,281.929992,283.529998,475795.0
1651671600,0,2022-05-04 13:40:00,283.529998,284.209991,282.779998,283.039886,390107.0
1651671900,0,2022-05-04 13:45:00,283.040008,283.290008,281.829986,282.615295,438474.0
1651672200,0,2022-05-04 13:50:00,282.689697,282.720001,281.049987,281.273406,363049.0
1651672500,0,2022-05-04 13:55:00,281.200012,281.540008,280.519989,280.559997,358716.0
1651672800,0,2022-05-04 14:00:00,280.609985,281.390014,280.48999,281.070007,438077.0
1651673100,0,2022-05-04 14:05:00,281.048492,281.161193,279.880004,279.970001,439236.0
1651673400,0,2022-05-04 14:10:00,279.98001,280.200012,279.320007,279.519989,361748.0
1651673700,0,2022-05-04 14:15:00,279.510009,279.579986,278.950012,279.149993,445209.0
1651674000,0,2022-05-04 14:20:00,279.179992,279.402191,278.75,279.040008,253878.0
1651674300,0,2022-05-04 14:25:00,279.049987,279.709991,278.850006,279.570007,230768.0
1651674600,0,2022-05-04 14:30:00,279.609985,279.768707,278.609985,278.690002,290987.0
1651674900,0,2022-05-04 14:35:00,278.734985,278.769989,278.040008,278.399993,412623.0
1651675200,0,2022-05-04 14:40:00,278.399993,278.829986,278.209991,278.390014,253750.0
1651675500,0,2022-05-04 14:45:00,278.380096,278.859985,278.204711,278.325012,212348.0
1651675800,0,2022-05-04 14:50:00,278.329986,278.369995,277.734985,278.079986,305694.0
1651676100,0,2022-05-04 14:55:00,278.089996,278.279998,277.845001,278.040008,206669.0
1651676400,0,2022-05-04 15:00:00,278.019989,278.23999,277.519989,277.720001,177090.0
1651676700,0,2022-05-04 15:05:00,277.709991,278.119995,277.470001,277.98001,234821.0
1651677000,0,2022-05-04 15:10:00,278.029998,278.079986,276.73001,276.989807,324036.0
1651677300,0,2022-05-04 15:15:00,276.959991,277.959991,276.820007,277.904998,263598.0
1651677600,0,2022-05-04 15:20:00,277.890014,277.910003,277.290008,277.35501,242139.0
1651677900,0,2022-05-04 15:25:00,277.359985,277.529998,277.019989,277.260009,205259.0
1651678200,0,2022-05-04 15:30:00,277.25,277.339996,276.809997,277.279998,199788.0
1651678500,0,2022-05-04 15:35:00,277.350006,277.796386,277.209991,277.709991,210761.0
1651678800,0,2022-05-04 15:40:00,277.73001,278.290008,277.720001,278.090301,229456.0
1651679100,0,2022-05-04 15:45:00,278.100006,279.079986,278.019989,278.959991,273839.0
1651679400,0,2022-05-04 15:50:00,278.940002,279.450012,278.809997,279.450012,155001.0
1651679700,0,2022-05-04 15:55:00,279.48999,279.619995,279.0932,279.312988,175081.0
1651680000,0,2022-05-04 16:00:00,279.315002,279.451507,279.079895,279.23999,105871.0
1651680300,0,2022-05-04 16:05:00,279.200012,279.549987,279.149993,279.464996,118005.0
1651680600,0,2022-05-04 16:10:00,279.459991,279.769989,279.109985,279.760009,181309.0
1651680900,0,2022-05-04 16:15:00,279.769989,280.140014,279.23999,280.006805,173341.0
1651681200,0,2022-05-04 16:20:00,280.000091,280.907012,280.000091,280.619995,213933.0
1651681500,0,2022-05-04 16:25:00,280.643707,281.3125,280.48001,281.260009,173404.0
1651681800,0,2022-05-04 16:30:00,281.317596,281.506988,281.019989,281.269989,204730.0
1651682100,0,2022-05-04 16:35:00,281.260009,281.950012,281.260009,281.769989,202768.0
1651682400,0,2022-05-04 16:40:00,281.769989,281.850006,281.179992,281.399993,157617.0
1651682700,0,2022-05-04 16:45:00,281.420013,281.450012,280.910003,281.049987,154689.0
1651683000,0,2022-05-04 16:50:00,281.049987,281.459991,280.829986,281.459991,152324.0
1651683300,0,2022-05-04 16:55:00,281.464996,282.169006,281.334991,282.140014,281110.0
1651683600,0,2022-05-04 17:00:00,282.130004,282.670013,281.984985,282.440002,297681.0
1651683900,0,2022-05-04 17:05:00,282.440002,282.440002,281.799987,281.950012,203746.0
1651684200,0,2022-05-04 17:10:00,281.970001,282.0,281.48999,281.820007,207288.0
1651684500,0,2022-05-04 17:15:00,281.820007,282.130004,281.570007,281.835906,155923.0
1651684800,0,2022-05-04 17:20:00,281.845001,282.399993,281.790008,282.277313,169632.0
1651685100,0,2022-05-04 17:25:00,282.299987,282.399993,281.954986,282.100006,152064.0
1651685400,0,2022-05-04 17:30:00,282.070007,282.929992,281.899993,282.910003,165778.0
1651685700,0,2022-05-04 17:35:00,282.940002,283.228912,282.48001,282.589996,203549.0
1651686000,0,2022-05-04 17:40:00,282.559997,282.769989,282.459991,282.760009,127525.0
1651686300,0,2022-05-04 17:45:00,282.799987,282.799987,282.096313,282.096313,107397.0
1651686600,0,2022-05-04 17:50:00,282.059997,282.559997,282.019989,282.429992,164501.0
1651686900,0,2022-05-04 17:55:00,282.410003,283.839996,282.279998,283.329986,233400.0
1651687200,0,2022-05-04 18:00:00,283.25,284.899993,281.790008,283.609985,655540.0
1651687500,0,2022-05-04 18:05:00,283.48001,284.429992,280.809997,281.929992,512731.0
1651687800,0,2022-05-04 18:10:00,282.049987,282.829986,281.269989,281.670013,416290.0
1651688100,0,2022-05-04 18:15:00,281.640014,281.859985,280.600006,281.130004,338846.0
1651688400,0,2022-05-04 18:20:00,281.140014,281.609985,280.119995,281.130004,415389.0
1651688700,0,2022-05-04 18:25:00,281.100006,282.799987,280.839996,282.119995,320081.0
1651689000,0,2022-05-04 18:30:00,282.209991,282.479888,278.630004,278.928588,776045.0
1651689300,0,2022-05-04 18:35:00,278.880004,281.140014,278.279998,280.640014,735438.0
1651689600,0,2022-05-04 18:40:00,280.690002,283.630004,280.010009,282.540008,783178.0
1651689900,0,2022-05-04 18:45:00,282.660003,285.5,282.625,284.23001,882316.0
1651690200,0,2022-05-04 18:50:00,284.459991,285.869995,283.809997,285.73999,624576.0
1651690500,0,2022-05-04 18:55:00,285.779998,286.23001,285.059997,285.609985,555946.0
1651690800,0,2022-05-04 19:00:00,285.649993,286.420013,284.760009,285.660003,474892.0
1651691100,0,2022-05-04 19:05:00,285.700103,286.399993,285.070007,286.200012,363821.0
1651691400,0,2022-05-04 19:10:00,286.190002,287.209899,286.179992,287.019989,442149.0
1651691700,0,2022-05-04 19:15:00,286.98001,287.619995,286.190002,286.549987,518890.0
1651692000,0,2022-05-04 19:20:00,286.510009,287.269989,286.200012,286.98001,447162.0
1651692300,0,2022-05-04 19:25:00,287.0,288.040008,287.0,287.970001,462179.0
1651692600,0,2022-05-04 19:30:00,287.945007,289.100006,287.790008,289.029998,612027.0
1651692900,0,2022-05-04 19:35:00,289.032501,289.609985,288.269989,289.119995,593010.0
1651693200,0,2022-05-04 19:40:00,289.100006,289.540008,288.589996,289.279998,692464.0
1651693500,0,2022-05-04 19:45:00,289.269989,290.046386,288.900085,289.98999,843197.0
1651693800,0,2022-05-04 19:50:00,290.049987,290.880004,289.959991,290.040008,1027784.0
1651694100,0,2022-05-04 19:55:00,290.0,290.220001,289.23001,290.029998,1793165.0
1651757400,0,2022-05-05 13:30:00,285.540008,286.350006,284.089996,284.769989,1888381.0
1651757700,0,2022-05-05 13:35:00,284.809997,285.589996,284.23999,284.880004,612244.0
1651758000,0,2022-05-05 13:40:00,284.820007,285.214385,284.25,284.279998,495759.0
1651758300,0,2022-05-05 13:45:00,284.279998,284.515686,283.610107,283.700012,387239.0
1651758600,0,2022-05-05 13:50:00,283.720001,283.841491,282.549987,282.649993,480602.0
1651758900,0,2022-05-05 13:55:00,282.635009,282.98001,282.160003,282.420013,350417.0
1651759200,0,2022-05-05 14:00:00,282.420013,282.5,280.426605,280.559997,521504.0
1651759500,0,2022-05-05 14:05:00,280.540008,280.609985,279.369995,279.98999,776846.0
1651759800,0,2022-05-05 14:10:00,279.950012,280.149993,278.899993,280.119995,802266.0
1651760100,0,2022-05-05 14:15:00,280.079986,280.290008,279.410003,279.839691,460835.0
1651760400,0,2022-05-05 14:20:00,279.850006,279.899993,278.089996,278.579986,484477.0
1651760700,0,2022-05-05 14:25:00,278.582489,279.079986,278.25,278.329986,589213.0
1651761000,0,2022-05-05 14:30:00,278.315002,278.579986,277.450012,277.644989,471917.0
1651761300,0,2022-05-05 14:35:00,277.649993,277.799987,276.0,276.380004,811855.0
1651761600,0,2022-05-05 14:40:00,276.350006,277.290008,275.860107,277.160003,654712.0
1651761900,0,2022-05-05 14:45:00,277.179992,277.759002,277.0,277.179992,469519.0
1651762200,0,2022-05-05 14:50:00,277.140014,277.200012,276.450012,276.869995,431883.0
1651762500,0,2022-05-05 14:55:00,277.065002,277.670013,276.809997,277.619995,450922.0
1651762800,0,2022-05-05 15:00:00,277.600006,277.890014,276.829986,277.099914,343874.0
1651763100,0,2022-05-05 15:05:00,277.089996,277.399993,275.529998,276.040008,482671.0
1651763400,0,2022-05-05 15:10:00,276.040008,276.5,275.869995,276.450012,341126.0
1651763700,0,2022-05-05 15:15:00,276.450012,277.109893,276.040008,276.649993,354121.0
1651764000,0,2022-05-05 15:20:00,276.670013,276.829986,276.160003,276.290008,255458.0
1651764300,0,2022-05-05 15:25:00,276.269989,277.070007,276.220001,277.035003,276164.0
1651764600,0,2022-05-05 15:30:00,277.010009,278.260009,276.75,277.73999,352077.0
1651764900,0,2022-05-05 15:35:00,277.720001,278.720001,277.720001,278.179992,381084.0
1651765200,0,2022-05-05 15:40:00,278.282592,278.459991,277.48001,277.619995,328033.0
1651765500,0,2022-05-05 15:45:00,277.600006,277.859985,276.859985,277.859985,304508.0
1651765800,0,2022-05-05 15:50:00,277.880004,277.970001,276.299987,276.5,412906.0
1651766100,0,2022-05-05 15:55:00,276.5,276.869995,276.200012,276.200012,404024.0
1651766400,0,2022-05-05 16:00:00,276.220001,276.450012,275.269989,276.095001,504364.0
1651766700,0,2022-05-05 16:05:00,276.059997,277.295013,276.019989,276.829986,416460.0
1651767000,0,2022-05-05 16:10:00,276.790008,277.700012,276.290008,277.190002,325733.0
1651767300,0,2022-05-05 16:15:00,277.23001,277.73999,276.775207,277.670013,246870.0
1651767600,0,2022-05-05 16:20:00,277.700012,278.160003,277.089996,277.376098,347028.0
1651767900,0,2022-05-05 16:25:00,277.369995,278.351501,277.329986,277.679992,305787.0
1651768200,0,2022-05-05 16:30:00,277.660003,277.840301,276.850006,276.952606,310751.0
1651768500,0,2022-05-05 16:35:00,276.899993,276.899993,276.130004,276.390014,324322.0
1651768800,0,2022-05-05 16:40:00,276.350006,276.48001,275.720001,276.290008,323211.0
1651769100,0,2022-05-05 16:45:00,276.320007,276.488098,275.679992,276.170013,300959.0
1651769400,0,2022-05-05 16:50:00,276.299987,276.799987,276.084106,276.670013,314438.0
1651769700,0,2022-05-05 16:55:00,276.700012,276.98999,276.450012,276.920013,286275.0
1651770000,0,2022-05-05 17:00:00,276.920013,278.079986,276.920013,277.559997,345737.0
1651770300,0,2022-05-05 17:05:00,277.570007,278.23001,277.48999,277.880004,336845.0
1651770600,0,2022-05-05 17:10:00,277.869995,277.880004,276.549987,276.579986,418644.0
1651770900,0,2022-05-05 17:15:00,276.600006,276.859985,276.100006,276.600006,317894.0
1651771200,0,2022-05-05 17:20:00,276.589996,276.929992,276.23001,276.690002,227257.0
1651771500,0,2022-05-05 17:25:00,276.722595,276.890014,276.160003,276.807495,252453.0
1651771800,0,2022-05-05 17:30:00,276.799987,277.170013,276.089996,277.031585,323443.0
1651772100,0,2022-05-05 17:35:00,277.059997,278.049987,276.769989,276.959899,301832.0
1651772400,0,2022-05-05 17:40:00,276.959991,277.600006,276.690002,276.880004,272517.0
1651772700,0,2022-05-05 17:45:00,276.859985,277.23999,276.510009,276.559997,215397.0
1651773000,0,2022-05-05 17:50:00,276.549987,276.600006,275.899993,276.190002,343968.0
1651773300,0,2022-05-05 17:55:00,276.220001,276.34851,275.700012,276.095001,235672.0
1651773600,0,2022-05-05 18:00:00,276.079986,276.339996,275.519989,275.679992,274683.0
1651773900,0,2022-05-05 18:05:00,275.700012,276.390014,275.640014,276.23001,209643.0
1651774200,0,2022-05-05 18:10:00,276.23999,276.390014,275.600006,275.869995,243150.0
1651774500,0,2022-05-05 18:15:00,275.799987,277.173492,275.769989,277.173492,243795.0
1651774800,0,2022-05-05 18:20:00,277.200012,277.290008,275.760009,275.915008,267952.0
1651775100,0,2022-05-05 18:25:00,275.929992,276.190002,275.299987,275.470001,322910.0
1651775400,0,2022-05-05 18:30:00,275.450012,275.763702,275.309997,275.470001,213763.0
1651775700,0,2022-05-05 18:35:00,275.440002,275.970001,275.320098,275.920013,211889.0
1651776000,0,2022-05-05 18:40:00,275.850006,276.420013,275.630004,275.959991,220408.0
1651776300,0,2022-05-05 18:45:00,275.98001,276.542999,275.829986,276.200012,204670.0
1651776600,0,2022-05-05 18:50:00,276.220001,277.279998,276.200012,276.399993,308247.0
1651776900,0,2022-05-05 18:55:00,276.375,276.549987,276.010009,276.433593,230167.0
1651777200,0,2022-05-05 19:00:00,276.429992,276.640014,275.149993,275.260009,408553.0
1651777500,0,2022-05-05 19:05:00,275.269989,275.73001,275.0,275.390014,699873.0
1651777800,0,2022-05-05 19:10:00,275.420013,275.450012,274.420013,274.450012,455758.0
1651778100,0,2022-05-05 19:15:00,274.48999,275.040008,274.410003,275.0,423517.0
1651778400,0,2022-05-05 19:20:00,275.0,275.119995,274.510009,274.869995,414956.0
1651778700,0,2022-05-05 19:25:00,274.890014,275.75,274.570007,274.760009,449196.0
1651779000,0,2022-05-05 19:30:00,274.73001,275.709991,274.339996,275.48999,605077.0
1651779300,0,2022-05-05 19:35:00,275.519989,276.369995,275.160003,276.0,567127.0
1651779600,0,2022-05-05 19:40:00,276.040008,276.760009,275.850006,276.089996,697943.0
1651779900,0,2022-05-05 19:45:00,276.109985,276.48999,274.630004,274.820007,834050.0
1651780200,0,2022-05-05 19:50:00,274.850006,278.070007,274.809997,276.179992,1624225.0
1651780500,0,2022-05-05 19:55:00,276.220001,277.98999,276.100006,277.519989,3038013.0
1651843800,0,2022-05-06 13:30:00,274.804992,276.100006,273.660003,273.950012,1358006.0
1651844100,0,2022-05-06 13:35:00,273.970001,274.140014,271.910003,272.179992,714483.0
1651844400,0,2022-05-06 13:40:00,272.130004,273.654998,272.040008,273.070007,503932.0
1651844700,0,2022-05-06 13:45:00,273.059997,273.790008,271.769989,272.809997,545544.0
1651845000,0,2022-05-06 13:50:00,272.875,273.299987,271.36029,271.630004,520506.0
1651845300,0,2022-05-06 13:55:00,271.607604,272.679412,271.370086,271.970001,527928.0
1651845600,0,2022-05-06 14:00:00,271.98999,273.279998,271.73001,272.75,519961.0
1651845900,0,2022-05-06 14:05:00,272.769989,274.709991,271.910003,272.0,678478.0
1651846200,0,2022-05-06 14:10:00,272.0,274.529998,271.790008,274.0,555347.0
1651846500,0,2022-05-06 14:15:00,274.089996,277.940002,273.839996,276.6268,752390.0
1651846800,0,2022-05-06 14:20:00,276.570007,276.630004,274.799987,275.290008,607058.0
1651847100,0,2022-05-06 14:25:00,275.339996,276.390014,274.049987,274.109985,469867.0
1651847400,0,2022-05-06 14:30:00,274.049987,275.081512,273.529998,273.619995,396436.0
1651847700,0,2022-05-06 14:35:00,273.589996,273.98999,272.559997,273.695007,484614.0
1651848000,0,2022-05-06 14:40:00,273.73001,275.0,273.320007,274.130004,466232.0
1651848300,0,2022-05-06 14:45:00,274.119995,276.359985,273.920013,276.100006,616686.0
1651848600,0,2022-05-06 14:50:00,276.190002,277.320007,275.470001,277.23999,412781.0
1651848900,0,2022-05-06 14:55:00,277.23001,278.73999,276.549987,277.790008,912292.0
1651849200,0,2022-05-06 15:00:00,277.779998,277.940002,276.119995,276.470001,397533.0
1651849500,0,2022-05-06 15:05:00,276.547393,277.130004,276.040008,276.510009,253734.0
1651849800,0,2022-05-06 15:10:00,276.549987,277.579986,275.399993,277.579986,325505.0
1651850100,0,2022-05-06 15:15:00,277.570007,278.179992,277.100006,277.790008,634738.0
1651850400,0,2022-05-06 15:20:00,277.774993,279.25,277.600006,278.940002,433292.0
1651850700,0,2022-05-06 15:25:00,278.970001,279.019989,278.160003,278.75,429081.0
1651851000,0,2022-05-06 15:30:00,278.769989,278.970001,276.450012,276.850006,488351.0
1651851300,0,2022-05-06 15:35:00,276.880004,276.940002,275.649993,275.839996,316252.0
1651851600,0,2022-05-06 15:40:00,275.839996,276.790008,275.820007,276.162597,276471.0
1651851900,0,2022-05-06 15:45:00,276.140014,276.73001,275.600006,276.600006,265438.0
1651852200,0,2022-05-06 15:50:00,276.559997,277.410003,275.959991,276.125,350928.0
1651852500,0,2022-05-06 15:55:00,276.309997,276.540008,275.380004,275.820007,204778.0
1651852800,0,2022-05-06 16:00:00,275.825012,277.190002,275.415008,277.100006,289576.0
1651853100,0,2022-05-06 16:05:00,277.059997,278.269989,276.799987,276.962005,342989.0
1651853400,0,2022-05-06 16:10:00,276.98999,276.98999,275.640014,275.972808,254042.0
1651853700,0,2022-05-06 16:15:00,275.950012,276.760009,275.48001,275.529998,200050.0
1651854000,0,2022-05-06 16:20:00,275.559509,277.204986,275.48999,276.670013,291509.0
1651854300,0,2022-05-06 16:25:00,276.75,277.305114,276.329986,276.910003,239774.0
1651854600,0,2022-05-06 16:30:00,276.869995,277.589904,276.200012,277.399993,243861.0
1651854900,0,2022-05-06 16:35:00,277.420013,277.709991,276.080108,276.75,297161.0
1651855200,0,2022-05-06 16:40:00,276.790008,277.179992,276.320007,277.059997,243868.0
1651855500,0,2022-05-06 16:45:00,277.040008,277.510009,276.920013,277.0,219795.0
1651855800,0,2022-05-06 16:50:00,277.079986,277.799987,276.130004,277.290008,303378.0
1651856100,0,2022-05-06 16:55:00,277.260009,278.23999,277.0,278.11499,321032.0
1651856400,0,2022-05-06 17:00:00,278.170013,278.790008,277.549987,278.609985,267734.0
1651856700,0,2022-05-06 17:05:00,278.559997,278.570007,277.220001,277.929992,225060.0
1651857000,0,2022-05-06 17:10:00,277.959991,278.120513,277.277893,277.510009,162712.0
1651857300,0,2022-05-06 17:15:00,277.484985,277.600006,276.299987,276.519989,236195.0
1651857600,0,2022-05-06 17:20:00,276.470001,277.619995,276.200012,276.825012,245377.0
1651857900,0,2022-05-06 17:25:00,276.779998,277.260009,276.179992,276.720001,240371.0
1651858200,0,2022-05-06 17:30:00,276.760009,277.299987,276.5,277.010009,201317.0
1651858500,0,2022-05-06 17:35:00,276.98999,277.269989,275.630004,276.010009,327896.0
1651858800,0,2022-05-06 17:40:00,276.049987,276.799987,275.369995,276.059997,308110.0
1651859100,0,2022-05-06 17:45:00,276.049987,276.440002,275.380004,275.744995,224850.0
1651859400,0,2022-05-06 17:50:00,275.753906,275.820007,274.220001,274.619995,347812.0
1651859700,0,2022-05-06 17:55:00,274.549987,274.679992,274.130004,274.279998,348383.0
1651860000,0,2022-05-06 18:00:00,274.23999,275.279998,273.899993,274.320007,382596.0
1651860300,0,2022-05-06 18:05:00,274.290008,274.290008,273.519989,273.550109,294229.0
1651860600,0,2022-05-06 18:10:00,273.579986,274.700012,273.48001,274.299987,327382.0
1651860900,0,2022-05-06 18:15:00,274.290008,274.920013,274.024993,274.209991,224551.0
1651861200,0,2022-05-06 18:20:00,274.209991,274.600006,273.950012,274.190002,199173.0
1651861500,0,2022-05-06 18:25:00,274.149993,274.410003,273.630004,274.11499,263639.0
1651861800,0,2022-05-06 18:30:00,274.070007,274.440002,273.070007,273.375,289746.0
1651862100,0,2022-05-06 18:35:00,273.35501,273.769989,272.920013,273.23999,271036.0
1651862400,0,2022-05-06 18:40:00,273.200012,273.690002,272.98001,273.0,290963.0
1651862700,0,2022-05-06 18:45:00,273.0,273.920013,272.820007,273.820007,285891.0
1651863000,0,2022-05-06 18:50:00,273.829986,274.779998,273.760009,274.600006,372930.0
1651863300,0,2022-05-06 18:55:00,274.619995,274.970001,273.369995,273.40921,377524.0
1651863600,0,2022-05-06 19:00:00,273.459991,273.720001,272.829986,273.299987,318735.0
1651863900,0,2022-05-06 19:05:00,273.299987,273.600006,272.190002,272.48999,418178.0
1651864200,0,2022-05-06 19:10:00,272.519989,272.899993,272.170013,272.170104,339393.0
1651864500,0,2022-05-06 19:15:00,272.195007,272.670013,271.779998,272.225006,656941.0
1651864800,0,2022-05-06 19:20:00,272.23001,272.309997,271.320007,271.429992,545414.0
1651865100,0,2022-05-06 19:25:00,271.459991,272.73999,271.269989,272.600006,514172.0
1651865400,0,2022-05-06 19:30:00,272.600006,273.359985,272.48999,272.98001,510804.0
1651865700,0,2022-05-06 19:35:00,272.950012,275.010009,272.940002,274.870788,713090.0
1651866000,0,2022-05-06 19:40:00,274.890014,275.040008,273.760009,274.029998,553886.0
1651866300,0,2022-05-06 19:45:00,274.049987,275.23999,273.559997,274.510009,577661.0
1651866600,0,2022-05-06 19:50:00,274.619995,275.559997,274.260009,274.709991,778458.0
1651866900,0,2022-05-06 19:55:00,274.704986,275.350006,274.299987,274.73001,1468550.0
1652103000,0,2022-05-09 13:30:00,271.0,272.359985,270.0,270.625091,2246531.0
1652103300,0,2022-05-09 13:35:00,270.75,272.140014,270.25,270.295013,1005404.0
1652103600,0,2022-05-09 13:40:00,270.0,271.309997,269.890014,270.970001,1299068.0
1652103900,0,2022-05-09 13:45:00,270.0,270.040008,268.149993,268.410003,917794.0
1652104200,0,2022-05-09 13:50:00,268.375,269.5,268.019989,268.899993,860696.0
1652104500,0,2022-05-09 13:55:00,268.75,268.940002,267.600006,268.209991,781294.0
1652104800,0,2022-05-09 14:00:00,268.209991,268.649993,267.200012,267.970001,741273.0
1652105100,0,2022-05-09 14:05:00,268.0,268.25,266.170013,266.183197,676594.0
1652105400,0,2022-05-09 14:10:00,266.179992,267.570007,266.179992,266.959991,627974.0
1652105700,0,2022-05-09 14:15:00,266.98999,267.600006,266.320007,266.970001,511120.0
1652106000,0,2022-05-09 14:20:00,267.010009,267.48001,266.049987,266.130004,600677.0
1652106300,0,2022-05-09 14:25:00,266.109985,266.479888,266.0,266.140014,583287.0
1652106600,0,2022-05-09 14:30:00,266.140014,266.140014,265.429992,265.720001,491848.0
1652106900,0,2022-05-09 14:35:00,265.709991,265.839996,264.549987,264.75,838668.0
1652107200,0,2022-05-09 14:40:00,264.75,266.153991,264.660003,266.130004,649087.0
1652107500,0,2022-05-09 14:45:00,266.200012,266.829986,265.859985,266.23999,450000.0
1652107800,0,2022-05-09 14:50:00,266.269989,266.464996,265.519989,265.790008,440620.0
1652108100,0,2022-05-09 14:55:00,265.760009,266.510009,265.470001,265.966796,454036.0
1652108400,0,2022-05-09 15:00:00,265.940002,266.420013,265.578186,265.98001,425786.0
1652108700,0,2022-05-09 15:05:00,265.950012,265.950012,265.059997,265.700012,463204.0
1652109000,0,2022-05-09 15:10:00,265.660003,266.630004,265.589996,265.73999,415363.0
1652109300,0,2022-05-09 15:15:00,265.700012,266.399993,265.619995,265.779998,458671.0
1652109600,0,2022-05-09 15:20:00,265.779998,266.040008,265.540008,265.777191,302223.0
1652109900,0,2022-05-09 15:25:00,265.760009,266.200012,265.329986,265.799987,362004.0
1652110200,0,2022-05-09 15:30:00,265.779998,265.929992,264.970001,265.790008,495579.0
1652110500,0,2022-05-09 15:35:00,265.75,267.23001,265.679992,267.220001,394791.0
1652110800,0,2022-05-09 15:40:00,267.190002,267.369995,266.589996,266.640014,429752.0
1652111100,0,2022-05-09 15:45:00,266.640014,266.98001,266.339996,266.48001,326430.0
1652111400,0,2022-05-09 15:50:00,266.48001,267.640014,266.380004,267.470001,465612.0
1652111700,0,2022-05-09 15:55:00,267.519989,267.839996,266.744995,267.079986,296188.0
1652112000,0,2022-05-09 16:00:00,267.070007,267.079986,266.010009,266.260009,330464.0
1652112300,0,2022-05-09 16:05:00,266.274993,268.5,266.149993,267.869995,485367.0
1652112600,0,2022-05-09 16:10:00,267.910003,268.600006,267.880004,268.23001,280613.0
1652112900,0,2022-05-09 16:15:00,268.200012,268.790008,268.070007,268.329986,341115.0
1652113200,0,2022-05-09 16:20:00,268.299987,268.910003,267.75,268.721984,337989.0
1652113500,0,2022-05-09 16:25:00,268.73999,268.970001,267.695007,268.089996,285339.0
1652113800,0,2022-05-09 16:30:00,268.070007,269.200012,267.630004,268.910003,424879.0
1652114100,0,2022-05-09 16:35:00,268.869995,268.975006,267.209991,267.209991,385625.0
1652114400,0,2022-05-09 16:40:00,267.220001,267.619995,267.209991,267.320007,257261.0
1652114700,0,2022-05-09 16:45:00,267.290008,267.519989,267.100006,267.429992,220217.0
1652115000,0,2022-05-09 16:50:00,267.390014,267.450012,267.0,267.149993,224336.0
1652115300,0,2022-05-09 16:55:00,267.144989,267.450012,266.829986,266.839996,256061.0
1652115600,0,2022-05-09 17:00:00,266.829986,267.089996,266.510009,266.528289,241009.0
1652115900,0,2022-05-09 17:05:00,266.519989,267.010009,266.470001,266.716613,170277.0
1652116200,0,2022-05-09 17:10:00,266.690002,266.799987,266.25,266.5,200139.0
1652116500,0,2022-05-09 17:15:00,266.5,267.040008,266.438293,266.808807,212791.0
1652116800,0,2022-05-09 17:20:00,266.799987,266.820007,266.399993,266.570007,213200.0
1652117100,0,2022-05-09 17:25:00,266.579986,267.5,266.570007,267.149993,318089.0
1652117400,0,2022-05-09 17:30:00,267.195007,267.459991,265.920013,266.0,369985.0
1652117700,0,2022-05-09 17:35:00,265.940002,266.220001,265.820404,266.03009,357021.0
1652118000,0,2022-05-09 17:40:00,266.0,266.769989,265.98001,266.609985,264911.0
1652118300,0,2022-05-09 17:45:00,266.609985,266.884185,266.049987,266.170013,228023.0
1652118600,0,2022-05-09 17:50:00,266.160003,266.309997,265.299987,265.494995,338328.0
1652118900,0,2022-05-09 17:55:00,265.48001,266.339996,265.450012,265.704986,242630.0
1652119200,0,2022-05-09 18:00:00,265.649993,266.130004,265.571105,265.73999,188015.0
1652119500,0,2022-05-09 18:05:00,265.73001,265.950012,265.209991,265.5,232321.0
1652119800,0,2022-05-09 18:10:00,265.470001,265.820007,265.299987,265.446899,229656.0
1652120100,0,2022-05-09 18:15:00,265.424987,266.410003,265.379089,266.179992,232195.0
1652120400,0,2022-05-09 18:20:00,266.200012,266.204986,265.329986,265.559997,233523.0
1652120700,0,2022-05-09 18:25:00,265.565002,265.769989,265.160003,265.549987,287562.0
1652121000,0,2022-05-09 18:30:00,265.540008,265.549987,264.75,265.179992,546541.0
1652121300,0,2022-05-09 18:35:00,265.200408,266.220001,265.030303,265.399688,293669.0
1652121600,0,2022-05-09 18:40:00,265.385009,265.73001,265.169799,265.459899,254908.0
1652121900,0,2022-05-09 18:45:00,265.440002,266.640014,265.390014,265.670013,269187.0
1652122200,0,2022-05-09 18:50:00,265.649993,266.532714,265.260009,266.200012,316557.0
1652122500,0,2022-05-09 18:55:00,266.220001,267.010009,266.140014,266.649993,315771.0
1652122800,0,2022-05-09 19:00:00,266.670013,267.420013,266.200012,266.619995,438783.0
1652123100,0,2022-05-09 19:05:00,266.599914,267.5,266.079986,266.25,502580.0
1652123400,0,2022-05-09 19:10:00,266.220001,267.190002,266.190002,267.0,510539.0
1652123700,0,2022-05-09 19:15:00,267.0,267.179992,266.23999,266.359985,404800.0
1652124000,0,2022-05-09 19:20:00,266.339996,266.339996,265.109985,265.351806,436347.0
1652124300,0,2022-05-09 19:25:00,265.320007,265.488708,264.779998,265.160003,446488.0
1652124600,0,2022-05-09 19:30:00,265.149993,265.200012,264.339996,264.899993,772913.0
1652124900,0,2022-05-09 19:35:00,264.910003,265.160003,264.510009,264.910003,471151.0
1652125200,0,2022-05-09 19:40:00,264.899993,265.0,264.119995,264.25,593436.0
1652125500,0,2022-05-09 19:45:00,264.25,264.48999,263.600006,263.809997,736173.0
1652125800,0,2022-05-09 19:50:00,263.760009,264.329986,263.320007,263.98001,1312455.0
1652126100,0,2022-05-09 19:55:00,264.010009,265.380004,264.0,264.589996,2281843.0
1652189400,0,2022-05-10 13:30:00,272.75,272.910003,271.130004,271.690002,3533110.0
1652189700,0,2022-05-10 13:35:00,271.695007,272.079986,270.019989,271.589996,872260.0
1652190000,0,2022-05-10 13:40:00,271.559997,271.760009,270.774993,271.140014,871308.0
1652190300,0,2022-05-10 13:45:00,271.109985,271.140014,269.079986,269.429992,760021.0
1652190600,0,2022-05-10 13:50:00,269.450012,270.839996,269.309997,270.23999,661974.0
1652190900,0,2022-05-10 13:55:00,270.299987,271.959991,270.23001,271.899993,607948.0
1652191200,0,2022-05-10 14:00:00,271.910003,272.820007,271.049987,272.540008,570473.0
1652191500,0,2022-05-10 14:05:00,272.549987,273.559997,272.269989,272.290008,524439.0
1652191800,0,2022-05-10 14:10:00,272.309997,272.549987,271.140014,271.73999,472810.0
1652192100,0,2022-05-10 14:15:00,271.690002,272.98999,271.682006,272.98999,531696.0
1652192400,0,2022-05-10 14:20:00,272.959991,273.339996,271.459991,271.720001,491102.0
1652192700,0,2022-05-10 14:25:00,271.695007,271.98999,269.559997,271.049896,424667.0
1652193000,0,2022-05-10 14:30:00,271.079986,271.559997,270.679992,271.420013,382430.0
1652193300,0,2022-05-10 14:35:00,271.450012,271.48999,270.170013,270.299987,357288.0
1652193600,0,2022-05-10 14:40:00,270.304992,270.5,269.559997,270.304992,423408.0
1652193900,0,2022-05-10 14:45:00,270.320007,270.348999,268.390014,268.670013,396599.0
1652194200,0,2022-05-10 14:50:00,268.670013,269.10501,267.950012,268.600006,497581.0
1652194500,0,2022-05-10 14:55:00,268.529998,268.600006,267.390014,267.5,459138.0
1652194800,0,2022-05-10 15:00:00,267.507507,268.510009,266.660003,266.9393,454833.0
1652195100,0,2022-05-10 15:05:00,266.98999,267.040008,265.48999,265.670013,486762.0
1652195400,0,2022-05-10 15:10:00,265.609985,266.359985,265.220001,265.220001,514831.0
1652195700,0,2022-05-10 15:15:00,265.23999,267.220001,265.070007,267.011596,465381.0
1652196000,0,2022-05-10 15:20:00,267.040008,267.160003,266.039398,266.170013,236663.0
1652196300,0,2022-05-10 15:25:00,266.194305,266.910003,265.649993,266.790008,325658.0
1652196600,0,2022-05-10 15:30:00,266.850006,267.350402,266.075012,266.850006,307455.0
1652196900,0,2022-05-10 15:35:00,266.859985,268.619995,266.760009,268.380004,394929.0
1652197200,0,2022-05-10 15:40:00,268.399993,268.720001,267.640014,268.170013,332139.0
1652197500,0,2022-05-10 15:45:00,268.160003,268.200012,267.440002,267.609985,272664.0
1652197800,0,2022-05-10 15:50:00,267.589996,267.970001,266.859985,267.73999,271330.0
1652198100,0,2022-05-10 15:55:00,267.700012,268.399993,266.760009,268.054992,299848.0
1652198400,0,2022-05-10 16:00:00,268.040008,268.769989,267.609985,268.660003,330159.0
1652198700,0,2022-05-10 16:05:00,268.649993,268.690002,267.306488,267.410003,247326.0
1652199000,0,2022-05-10 16:10:00,267.410003,268.399993,267.070312,267.589996,307759.0
1652199300,0,2022-05-10 16:15:00,267.570007,268.109985,267.130004,267.35501,229825.0
1652199600,0,2022-05-10 16:20:00,267.325012,268.075012,267.196594,267.809997,258286.0
1652199900,0,2022-05-10 16:25:00,267.75,268.579986,267.73001,268.0,296411.0
1652200200,0,2022-05-10 16:30:00,267.970001,268.519989,266.869995,267.545013,327457.0
1652200500,0,2022-05-10 16:35:00,267.519989,268.329986,267.369995,267.519989,236920.0
1652200800,0,2022-05-10 16:40:00,267.48001,268.5,267.319396,268.059997,326365.0
1652201100,0,2022-05-10 16:45:00,268.130004,269.339996,267.859985,268.799987,415257.0
1652201400,0,2022-05-10 16:50:00,268.790008,268.790008,267.700012,267.700012,207403.0
1652201700,0,2022-05-10 16:55:00,267.679992,268.149993,267.350494,267.625,192574.0
1652202000,0,2022-05-10 17:00:00,267.630004,268.73999,267.309997,268.589996,336924.0
1652202300,0,2022-05-10 17:05:00,268.589996,269.369995,268.545013,268.920013,276891.0
1652202600,0,2022-05-10 17:10:00,268.890014,268.970001,268.290008,268.640014,208704.0
1652202900,0,2022-05-10 17:15:00,268.609985,268.98001,268.029998,268.450012,242293.0
1652203200,0,2022-05-10 17:20:00,268.619995,268.839996,267.73001,268.369995,203880.0
1652203500,0,2022-05-10 17:25:00,268.399993,269.779998,268.380004,269.701293,274160.0
1652203800,0,2022-05-10 17:30:00,269.682586,270.469909,269.682586,270.415008,360432.0
1652204100,0,2022-05-10 17:35:00,270.420013,271.73001,270.390014,271.73001,651744.0
1652204400,0,2022-05-10 17:40:00,271.73999,273.184997,271.589996,272.73999,677849.0
1652204700,0,2022-05-10 17:45:00,272.73001,273.665008,272.73001,273.5,479497.0
1652205000,0,2022-05-10 17:50:00,273.519989,273.630004,272.60501,273.109985,365733.0
1652205300,0,2022-05-10 17:55:00,273.130004,273.75,272.970001,273.649993,376590.0
1652205600,0,2022-05-10 18:00:00,273.700012,273.700012,272.709991,273.320007,308228.0
1652205900,0,2022-05-10 18:05:00,273.339996,273.450012,272.380004,272.799987,346697.0
1652206200,0,2022-05-10 18:10:00,272.820007,273.609985,272.690002,273.399993,326912.0
1652206500,0,2022-05-10 18:15:00,273.369995,273.470001,271.760009,272.598205,435754.0
1652206800,0,2022-05-10 18:20:00,272.619995,272.880004,271.940002,271.940002,245856.0
1652207100,0,2022-05-10 18:25:00,272.0,272.084991,270.950012,271.630004,304233.0
1652207400,0,2022-05-10 18:30:00,271.619384,271.778991,271.059997,271.505004,255247.0
1652207700,0,2022-05-10 18:35:00,271.494995,272.040008,271.260009,271.5,258255.0
1652208000,0,2022-05-10 18:40:00,271.399993,272.440002,271.027099,272.260009,265990.0
1652208300,0,2022-05-10 18:45:00,272.25,272.390014,271.0,271.880004,241244.0
1652208600,0,2022-05-10 18:50:00,271.859985,272.260009,271.420013,271.929992,258313.0
1652208900,0,2022-05-10 18:55:00,271.940002,272.040008,270.940002,271.649993,256213.0
1652209200,0,2022-05-10 19:00:00,271.73001,272.23999,271.209991,271.799987,352127.0
1652209500,0,2022-05-10 19:05:00,271.779998,272.640014,271.220092,271.300201,352538.0
1652209800,0,2022-05-10 19:10:00,271.399993,272.0,271.109985,271.679992,293493.0
1652210100,0,2022-05-10 19:15:00,271.670013,272.119995,271.130004,271.790008,342899.0
1652210400,0,2022-05-10 19:20:00,271.765014,271.880004,270.399993,270.496704,345232.0
1652210700,0,2022-05-10 19:25:00,270.5,270.649993,270.039306,270.404998,309416.0
1652211000,0,2022-05-10 19:30:00,270.380004,270.48001,269.600006,270.204986,394716.0
1652211300,0,2022-05-10 19:35:00,270.220001,270.48001,269.209991,269.589996,358248.0
1652211600,0,2022-05-10 19:40:00,269.559997,269.690002,269.200012,269.380004,395591.0
1652211900,0,2022-05-10 19:45:00,269.399993,270.23999,269.200012,269.729888,591707.0
1652212200,0,2022-05-10 19:50:00,269.640014,269.850006,268.73999,269.640014,698124.0
1652212500,0,2022-05-10 19:55:00,269.600006,269.959991,269.170013,269.450012,944148.0
1652275800,0,2022-05-11 13:30:00,265.679992,268.450012,264.86499,265.269989,1858623.0
1652276100,0,2022-05-11 13:35:00,265.0,265.140014,263.795013,264.399993,907070.0
1652276400,0,2022-05-11 13:40:00,264.5,267.850006,264.179992,267.529998,856955.0
1652276700,0,2022-05-11 13:45:00,267.5,269.98999,267.019989,269.684997,752573.0
1652277000,0,2022-05-11 13:50:00,269.5,271.070007,269.341003,269.649993,729744.0
1652277300,0,2022-05-11 13:55:00,269.0,269.640014,267.98001,269.339996,554512.0
1652277600,0,2022-05-11 14:00:00,269.390014,269.609985,267.579986,268.287597,576582.0
1652277900,0,2022-05-11 14:05:00,268.23001,268.339996,265.920013,266.089904,553533.0
1652278200,0,2022-05-11 14:10:00,266.089996,267.440704,265.420013,266.670013,509099.0
1652278500,0,2022-05-11 14:15:00,266.73999,267.220001,265.390014,267.070007,527601.0
1652278800,0,2022-05-11 14:20:00,267.070007,268.820007,266.329986,268.170013,626622.0
1652279100,0,2022-05-11 14:25:00,268.179992,268.290008,266.690002,267.420013,465055.0
1652279400,0,2022-05-11 14:30:00,267.369995,267.640014,266.48001,266.910003,398362.0
1652279700,0,2022-05-11 14:35:00,266.890014,267.649993,266.119995,267.390014,569999.0
1652280000,0,2022-05-11 14:40:00,267.380004,267.619995,266.5,267.429992,582248.0
1652280300,0,2022-05-11 14:45:00,267.450012,267.702789,266.420013,266.609985,361288.0
1652280600,0,2022-05-11 14:50:00,266.540008,266.619995,264.899993,265.399993,476930.0
1652280900,0,2022-05-11 14:55:00,265.399993,265.959991,265.130004,265.760009,409113.0
1652281200,0,2022-05-11 15:00:00,265.799987,265.98001,264.420684,264.891113,603639.0
1652281500,0,2022-05-11 15:05:00,264.869995,265.25,264.549987,264.829986,385248.0
1652281800,0,2022-05-11 15:10:00,264.804992,265.420013,264.619995,265.130004,357044.0
1652282100,0,2022-05-11 15:15:00,265.170013,265.269989,263.790313,264.070007,474061.0
1652282400,0,2022-05-11 15:20:00,264.089996,265.350006,263.970001,265.248199,286882.0
1652282700,0,2022-05-11 15:25:00,265.23001,266.390014,264.929199,266.160003,380193.0
1652283000,0,2022-05-11 15:30:00,266.140014,266.399993,265.899993,266.049987,249308.0
1652283300,0,2022-05-11 15:35:00,266.070007,267.519989,265.549987,266.899993,317277.0
1652283600,0,2022-05-11 15:40:00,266.920013,267.160003,266.640014,266.859985,227124.0
1652283900,0,2022-05-11 15:45:00,266.880004,267.079986,266.190002,266.350006,204312.0
1652284200,0,2022-05-11 15:50:00,266.359985,266.589996,265.540008,265.834594,221891.0
1652284500,0,2022-05-11 15:55:00,265.809997,265.829986,265.100006,265.450012,225081.0
1652284800,0,2022-05-11 16:00:00,265.420013,265.420013,264.649993,265.25,242827.0
1652285100,0,2022-05-11 16:05:00,265.200012,265.549987,264.869995,265.0,199634.0
1652285400,0,2022-05-11 16:10:00,265.0,265.510009,264.600006,265.260009,196533.0
1652285700,0,2022-05-11 16:15:00,265.25,265.522613,264.700012,264.809997,195612.0
1652286000,0,2022-05-11 16:20:00,264.790008,266.299987,264.709991,266.200012,281529.0
1652286300,0,2022-05-11 16:25:00,266.160003,266.25,264.130004,264.359985,398680.0
1652286600,0,2022-05-11 16:30:00,264.329986,264.769989,264.140014,264.48001,301410.0
1652286900,0,2022-05-11 16:35:00,264.440002,265.329986,264.350006,264.73001,369477.0
1652287200,0,2022-05-11 16:40:00,264.670013,265.25,264.290008,264.609588,310255.0
1652287500,0,2022-05-11 16:45:00,264.589996,265.019989,264.429992,264.720001,417967.0
1652287800,0,2022-05-11 16:50:00,264.73001,264.75,264.190002,264.309997,260281.0
1652288100,0,2022-05-11 16:55:00,264.299987,264.390014,263.279998,263.279998,590914.0
1652288400,0,2022-05-11 17:00:00,263.269989,263.309997,262.660003,262.892211,567422.0
1652288700,0,2022-05-11 17:05:00,262.880004,263.100006,262.269989,262.920104,418146.0
1652289000,0,2022-05-11 17:10:00,262.970001,263.600006,262.880004,263.279998,267422.0
1652289300,0,2022-05-11 17:15:00,263.23999,263.940002,263.23999,263.320007,217526.0
1652289600,0,2022-05-11 17:20:00,263.320007,264.049987,262.679992,263.859985,297728.0
1652289900,0,2022-05-11 17:25:00,263.880004,264.049987,263.140014,263.305999,250870.0
1652290200,0,2022-05-11 17:30:00,263.277191,263.769989,262.880004,263.609985,320527.0
1652290500,0,2022-05-11 17:35:00,263.589996,263.839996,262.57611,262.57611,294448.0
1652290800,0,2022-05-11 17:40:00,262.559295,262.619995,262.160003,262.415985,343071.0
1652291100,0,2022-05-11 17:45:00,262.399993,262.440002,261.380004,262.25,504338.0
1652291400,0,2022-05-11 17:50:00,262.279998,262.540008,261.720001,262.049987,365735.0
1652291700,0,2022-05-11 17:55:00,262.079986,262.420013,261.274993,261.364013,368340.0
1652292000,0,2022-05-11 18:00:00,261.420013,262.429992,261.3367,262.190002,451970.0
1652292300,0,2022-05-11 18:05:00,262.200012,262.299987,261.350006,261.369995,323288.0
1652292600,0,2022-05-11 18:10:00,261.350006,262.269989,261.119995,262.220001,419703.0
1652292900,0,2022-05-11 18:15:00,262.23001,262.809997,261.869995,262.23999,313818.0
1652293200,0,2022-05-11 18:20:00,262.23999,263.010009,261.700012,262.850006,446989.0
1652293500,0,2022-05-11 18:25:00,262.861206,263.579986,262.350006,262.579986,386477.0
1652293800,0,2022-05-11 18:30:00,262.579986,263.029998,262.149993,263.029998,483332.0
1652294100,0,2022-05-11 18:35:00,263.049987,263.309997,262.519989,262.970001,371519.0
1652294400,0,2022-05-11 18:40:00,262.970001,264.140014,262.459991,264.089996,501931.0
1652294700,0,2022-05-11 18:45:00,264.070007,264.427886,262.519989,262.799987,440284.0
1652295000,0,2022-05-11 18:50:00,262.779998,263.0,261.579986,261.839996,451442.0
1652295300,0,2022-05-11 18:55:00,261.829986,262.160003,261.410003,261.570007,398219.0
1652295600,0,2022-05-11 19:00:00,261.459991,262.0,261.160003,261.25,387901.0
1652295900,0,2022-05-11 19:05:00,261.23999,261.899993,261.079986,261.709991,496172.0
1652296200,0,2022-05-11 19:10:00,261.630004,262.369995,261.283294,261.420013,436278.0
1652296500,0,2022-05-11 19:15:00,261.445007,261.950012,260.75,261.540008,513921.0
1652296800,0,2022-05-11 19:20:00,261.519989,261.670013,260.859985,261.020111,465300.0
1652297100,0,2022-05-11 19:25:00,261.010009,261.859985,260.920104,261.23999,432710.0
1652297400,0,2022-05-11 19:30:00,261.209991,261.670013,260.910003,261.100006,621908.0
1652297700,0,2022-05-11 19:35:00,261.079986,261.140014,260.209991,260.304992,809542.0
1652298000,0,2022-05-11 19:40:00,260.279998,260.575012,260.019989,260.154998,962406.0
1652298300,0,2022-05-11 19:45:00,260.144989,260.440002,259.570007,259.700012,1259836.0
1652298600,0,2022-05-11 19:50:00,259.709991,260.320007,259.299987,260.070007,1183760.0
1652298900,0,2022-05-11 19:55:00,260.100006,260.790008,259.857696,260.660003,1666678.0
1652362200,0,2022-05-12 13:30:00,257.690002,258.510009,254.481002,254.5,3177997.0
1652362500,0,2022-05-12 13:35:00,254.519897,255.559997,253.009994,253.080001,1042469.0
1652362800,0,2022-05-12 13:40:00,253.050003,256.019989,252.979995,255.649993,1144518.0
1652363100,0,2022-05-12 13:45:00,255.639999,257.859985,255.240005,256.0,739530.0
1652363400,0,2022-05-12 13:50:00,256.0,256.649993,255.300003,256.154998,723985.0
1652363700,0,2022-05-12 13:55:00,256.151397,256.179992,254.5,254.779998,701067.0
1652364000,0,2022-05-12 14:00:00,254.759994,255.205001,253.61,255.023498,690643.0
1652364300,0,2022-05-12 14:05:00,255.119995,257.140014,254.970001,256.790008,668411.0
1652364600,0,2022-05-12 14:10:00,256.815002,257.290008,255.820007,256.209991,772224.0
1652364900,0,2022-05-12 14:15:00,256.160797,257.309997,255.759994,257.109985,537654.0
1652365200,0,2022-05-12 14:20:00,257.079986,258.209991,256.410003,257.799987,596315.0
1652365500,0,2022-05-12 14:25:00,257.73999,257.8208,256.369995,257.130004,616312.0
1652365800,0,2022-05-12 14:30:00,257.170013,257.660003,255.429992,255.740005,481378.0
1652366100,0,2022-05-12 14:35:00,255.740005,256.679992,255.220001,256.549987,517227.0
1652366400,0,2022-05-12 14:40:00,256.570007,256.579986,254.220001,254.75,577960.0
1652366700,0,2022-05-12 14:45:00,254.75,255.639999,254.410003,255.36,565206.0
1652367000,0,2022-05-12 14:50:00,255.389999,257.760009,255.380004,257.565002,721954.0
1652367300,0,2022-05-12 14:55:00,257.619995,258.859985,257.359985,258.339996,690252.0
1652367600,0,2022-05-12 15:00:00,258.369995,258.880004,257.329986,258.880004,443374.0
1652367900,0,2022-05-12 15:05:00,258.850006,259.827301,258.130004,259.790008,627455.0
1652368200,0,2022-05-12 15:10:00,259.790008,259.880004,258.829986,259.140014,662697.0
1652368500,0,2022-05-12 15:15:00,259.170013,259.515014,258.98001,259.260009,434975.0
1652368800,0,2022-05-12 15:20:00,259.279998,259.619995,258.630004,258.859985,522302.0
1652369100,0,2022-05-12 15:25:00,258.850006,259.765686,258.755004,259.010009,448515.0
1652369400,0,2022-05-12 15:30:00,259.040008,259.320007,257.429992,257.880004,429083.0
1652369700,0,2022-05-12 15:35:00,257.940002,258.599914,257.679992,258.420013,348942.0
1652370000,0,2022-05-12 15:40:00,258.399993,258.679992,257.690002,257.779998,322415.0
1652370300,0,2022-05-12 15:45:00,257.820007,257.890014,256.850006,256.970001,311485.0
1652370600,0,2022-05-12 15:50:00,256.970001,256.98001,255.600006,256.23001,325106.0
1652370900,0,2022-05-12 15:55:00,256.160003,256.309997,254.830001,254.830001,330257.0
1652371200,0,2022-05-12 16:00:00,254.809997,254.929992,253.777893,254.86,636480.0
1652371500,0,2022-05-12 16:05:00,254.869995,255.190002,254.429992,254.900695,443593.0
1652371800,0,2022-05-12 16:10:00,254.910003,255.490005,254.145004,254.780502,457960.0
1652372100,0,2022-05-12 16:15:00,254.770004,255.160003,254.0,254.669998,619358.0
1652372400,0,2022-05-12 16:20:00,254.660003,255.320007,254.270004,255.220001,279755.0
1652372700,0,2022-05-12 16:25:00,255.190002,255.800003,254.830001,254.830001,379761.0
1652373000,0,2022-05-12 16:30:00,254.839996,256.049987,254.679992,255.960006,553813.0
1652373300,0,2022-05-12 16:35:00,256.019989,256.339996,255.550003,255.580001,303642.0
1652373600,0,2022-05-12 16:40:00,255.580001,256.369995,254.679992,256.369995,328030.0
1652373900,0,2022-05-12 16:45:00,256.369995,256.410003,255.320007,255.514999,298525.0
1652374200,0,2022-05-12 16:50:00,255.490005,255.759994,254.970001,255.419998,271035.0
1652374500,0,2022-05-12 16:55:00,255.429992,255.759994,254.5,254.600006,271704.0
1652374800,0,2022-05-12 17:00:00,254.599899,255.139999,253.929992,254.029998,391331.0
1652375100,0,2022-05-12 17:05:00,254.059997,254.179992,253.309997,253.485,457747.0
1652375400,0,2022-05-12 17:10:00,253.470001,253.869995,252.800003,253.039993,652569.0
1652375700,0,2022-05-12 17:15:00,253.020004,253.389999,252.389999,252.669006,418448.0
1652376000,0,2022-05-12 17:20:00,252.654998,253.460006,252.550003,252.729995,331328.0
1652376300,0,2022-05-12 17:25:00,252.820007,253.160003,252.5,253.100006,301072.0
1652376600,0,2022-05-12 17:30:00,253.0979,253.550003,252.36,252.699996,277159.0
1652376900,0,2022-05-12 17:35:00,252.660003,252.869995,251.750106,252.020004,373419.0
1652377200,0,2022-05-12 17:40:00,252.014205,252.130004,251.619995,251.630004,306548.0
1652377500,0,2022-05-12 17:45:00,251.61,251.770004,250.615005,250.615005,659389.0
1652377800,0,2022-05-12 17:50:00,250.619995,251.210006,250.369995,250.491592,577785.0
1652378100,0,2022-05-12 17:55:00,250.5,251.475006,250.300003,250.639999,565163.0
1652378400,0,2022-05-12 18:00:00,250.61,251.220001,250.559997,250.940002,496142.0
1652378700,0,2022-05-12 18:05:00,250.938598,251.130004,250.220001,250.281295,420878.0
1652379000,0,2022-05-12 18:10:00,250.259902,251.029998,250.249206,250.835006,352429.0
1652379300,0,2022-05-12 18:15:00,250.800003,251.270004,250.649993,251.169998,704277.0
1652379600,0,2022-05-12 18:20:00,251.130004,251.75,250.660003,250.919998,395186.0
1652379900,0,2022-05-12 18:25:00,250.889999,251.279998,250.600006,250.975006,561031.0
1652380200,0,2022-05-12 18:30:00,250.949996,250.990005,250.11,250.630004,440496.0
1652380500,0,2022-05-12 18:35:00,250.619995,250.626098,250.029998,250.207901,349733.0
1652380800,0,2022-05-12 18:40:00,250.220001,250.539993,250.020004,250.470001,430494.0
1652381100,0,2022-05-12 18:45:00,250.479995,250.960006,250.259994,250.440002,357218.0
1652381400,0,2022-05-12 18:50:00,250.434997,251.330001,250.160003,250.720001,555641.0
1652381700,0,2022-05-12 18:55:00,250.699996,250.919998,250.404998,250.895004,280618.0
1652382000,0,2022-05-12 19:00:00,250.919998,252.130004,250.710006,252.100006,463324.0
1652382300,0,2022-05-12 19:05:00,252.149993,252.309997,251.221801,251.649993,491529.0
1652382600,0,2022-05-12 19:10:00,251.660003,251.750701,251.020004,251.580001,431799.0
1652382900,0,2022-05-12 19:15:00,251.589996,253.188095,251.559997,252.850006,626435.0
1652383200,0,2022-05-12 19:20:00,252.850006,254.199996,252.647094,253.550003,678724.0
1652383500,0,2022-05-12 19:25:00,253.570007,254.175003,252.36,252.470001,777827.0
1652383800,0,2022-05-12 19:30:00,252.460006,254.050003,252.410003,253.25,487619.0
1652384100,0,2022-05-12 19:35:00,253.220001,253.899993,252.699996,253.75,584798.0
1652384400,0,2022-05-12 19:40:00,253.779998,254.410003,252.589996,253.049896,713316.0
1652384700,0,2022-05-12 19:45:00,253.020004,253.699996,252.61,252.880004,647195.0
1652385000,0,2022-05-12 19:50:00,253.050003,254.660003,252.970001,254.020004,1228553.0
1652385300,0,2022-05-12 19:55:00,254.0,255.779998,253.820007,255.369995,2161222.0
1652448600,0,2022-05-13 13:30:00,258.25,258.709991,255.699996,255.710006,2388405.0
1652448900,0,2022-05-13 13:35:00,255.755004,257.380004,255.350006,256.839996,738057.0
1652449200,0,2022-05-13 13:40:00,256.890014,258.929992,256.339996,258.390014,718050.0
1652449500,0,2022-05-13 13:45:00,258.390014,259.029998,257.568511,258.140014,575254.0
1652449800,0,2022-05-13 13:50:00,258.179992,260.510009,258.100006,260.140014,1462347.0
1652450100,0,2022-05-13 13:55:00,260.149291,260.179992,259.130004,259.450012,607551.0
1652450400,0,2022-05-13 14:00:00,259.475006,260.590698,259.049987,260.220001,864948.0
1652450700,0,2022-05-13 14:05:00,260.259094,260.528015,259.440002,260.137512,513092.0
1652451000,0,2022-05-13 14:10:00,260.160003,260.200012,259.450012,259.929992,544512.0
1652451300,0,2022-05-13 14:15:00,259.899993,260.950012,259.839996,260.690002,542714.0
1652451600,0,2022-05-13 14:20:00,260.679992,262.059997,260.660003,261.98999,566765.0
1652451900,0,2022-05-13 14:25:00,261.970001,262.089996,261.23999,261.279998,333727.0
1652452200,0,2022-05-13 14:30:00,261.299987,261.369995,260.707305,260.734985,289777.0
1652452500,0,2022-05-13 14:35:00,260.73999,261.309997,260.564514,261.019989,304802.0
1652452800,0,2022-05-13 14:40:00,261.089996,261.579986,260.762908,260.803497,361288.0
1652453100,0,2022-05-13 14:45:00,260.829986,260.959991,260.269989,260.73999,389973.0
1652453400,0,2022-05-13 14:50:00,260.709991,261.109985,260.331085,261.0,231952.0
1652453700,0,2022-05-13 14:55:00,261.0,261.149993,260.674987,260.779998,297525.0
1652454000,0,2022-05-13 15:00:00,260.769989,260.80249,260.079986,260.48999,263608.0
1652454300,0,2022-05-13 15:05:00,260.519989,261.100006,260.519989,260.79779,249112.0
1652454600,0,2022-05-13 15:10:00,260.809997,260.929992,260.450012,260.529998,373734.0
1652454900,0,2022-05-13 15:15:00,260.529998,260.73999,259.670013,259.890014,436001.0
1652455200,0,2022-05-13 15:20:00,259.880004,261.140014,259.880004,260.920013,243068.0
1652455500,0,2022-05-13 15:25:00,260.910003,261.380004,260.797088,261.230102,242364.0
1652455800,0,2022-05-13 15:30:00,261.23001,261.309997,260.709991,260.825714,250388.0
1652456100,0,2022-05-13 15:35:00,260.859985,261.48001,260.720001,261.265014,248465.0
1652456400,0,2022-05-13 15:40:00,261.260009,261.339996,260.721099,261.279998,219646.0
1652456700,0,2022-05-13 15:45:00,261.269989,261.690002,261.070007,261.630004,224276.0
1652457000,0,2022-05-13 15:50:00,261.600006,261.915008,261.459991,261.859985,199111.0
1652457300,0,2022-05-13 15:55:00,261.839996,261.85501,261.140014,261.309997,291214.0
1652457600,0,2022-05-13 16:00:00,261.299987,261.619995,261.149993,261.600006,180121.0
1652457900,0,2022-05-13 16:05:00,261.589996,262.029998,261.369995,262.019989,288140.0
1652458200,0,2022-05-13 16:10:00,262.024993,262.380004,261.790008,262.263702,224761.0
1652458500,0,2022-05-13 16:15:00,262.290008,262.380004,261.929992,261.950012,194163.0
1652458800,0,2022-05-13 16:20:00,261.952911,262.169708,261.559997,261.690002,243411.0
1652459100,0,2022-05-13 16:25:00,261.700012,261.890014,261.109985,261.809997,258213.0
1652459400,0,2022-05-13 16:30:00,261.839996,262.570007,261.820007,262.469604,361600.0
1652459700,0,2022-05-13 16:35:00,262.459991,263.040008,262.429992,262.940002,398233.0
1652460000,0,2022-05-13 16:40:00,262.940002,263.040008,262.708709,262.720001,266578.0
1652460300,0,2022-05-13 16:45:00,262.714996,262.850006,262.478302,262.660003,242776.0
1652460600,0,2022-05-13 16:50:00,262.649993,262.670013,261.310211,261.570007,336085.0
1652460900,0,2022-05-13 16:55:00,261.554992,261.829986,261.410003,261.569885,164834.0
1652461200,0,2022-05-13 17:00:00,261.553985,261.799987,261.130004,261.265014,201515.0
1652461500,0,2022-05-13 17:05:00,261.290008,261.399993,260.959991,260.970001,228936.0
1652461800,0,2022-05-13 17:10:00,260.98001,261.301513,260.679992,261.2294,235134.0
1652462100,0,2022-05-13 17:15:00,261.207489,261.339996,260.73999,260.820007,171025.0
1652462400,0,2022-05-13 17:20:00,260.820007,261.170013,260.48001,261.130004,231945.0
1652462700,0,2022-05-13 17:25:00,261.100006,261.220001,260.48001,260.519989,179417.0
1652463000,0,2022-05-13 17:30:00,260.529998,260.760009,260.434204,260.579986,150034.0
1652463300,0,2022-05-13 17:35:00,260.549987,260.570007,260.029998,260.260009,162056.0
1652463600,0,2022-05-13 17:40:00,260.23999,260.309997,259.679992,259.891693,307867.0
1652463900,0,2022-05-13 17:45:00,259.885009,260.019989,259.470001,259.98001,235840.0
1652464200,0,2022-05-13 17:50:00,259.975006,260.149993,259.510009,259.75,193217.0
1652464500,0,2022-05-13 17:55:00,259.73999,259.790008,259.109985,259.307098,258192.0
1652464800,0,2022-05-13 18:00:00,259.309997,259.309997,257.920013,258.144989,434293.0
1652465100,0,2022-05-13 18:05:00,258.119995,258.649993,257.799987,258.600006,301340.0
1652465400,0,2022-05-13 18:10:00,258.570007,258.820007,258.179992,258.269989,263439.0
1652465700,0,2022-05-13 18:15:00,258.290008,258.640014,258.049987,258.640014,198679.0
1652466000,0,2022-05-13 18:20:00,258.664398,258.709991,257.929992,258.125,238860.0
1652466300,0,2022-05-13 18:25:00,258.130615,258.450012,257.910003,258.380004,199179.0
1652466600,0,2022-05-13 18:30:00,258.410003,259.589996,258.381195,259.059997,332777.0
1652466900,0,2022-05-13 18:35:00,259.029998,259.089996,258.589996,258.964996,215680.0
1652467200,0,2022-05-13 18:40:00,258.934997,259.350006,258.720001,259.23001,208762.0
1652467500,0,2022-05-13 18:45:00,259.25,259.289886,258.670013,258.940002,168226.0
1652467800,0,2022-05-13 18:50:00,258.940002,260.390014,258.850006,260.290008,302124.0
1652468100,0,2022-05-13 18:55:00,260.309997,260.369995,259.98001,260.231597,218390.0
1652468400,0,2022-05-13 19:00:00,260.290008,260.579895,260.010009,260.010009,267983.0
1652468700,0,2022-05-13 19:05:00,260.010009,260.769989,259.959991,260.670013,334136.0
1652469000,0,2022-05-13 19:10:00,260.660003,261.21231,260.429992,261.21231,384689.0
1652469300,0,2022-05-13 19:15:00,261.200012,261.48001,260.829986,261.329986,348542.0
1652469600,0,2022-05-13 19:20:00,261.329986,261.533111,260.720001,261.260009,356499.0
1652469900,0,2022-05-13 19:25:00,261.270996,261.549987,260.953186,261.529998,284029.0
1652470200,0,2022-05-13 19:30:00,261.5,261.809997,260.600006,260.660003,587320.0
1652470500,0,2022-05-13 19:35:00,260.670013,261.089691,260.160003,260.445007,443547.0
1652470800,0,2022-05-13 19:40:00,260.470001,261.040008,260.359985,260.620086,474955.0
1652471100,0,2022-05-13 19:45:00,260.649993,260.929992,259.820007,260.570007,593869.0
1652471400,0,2022-05-13 19:50:00,260.600006,260.820007,259.149993,260.220001,924130.0
1652471700,0,2022-05-13 19:55:00,260.329986,261.190002,259.899993,261.109985,1471544.0
1652707800,0,2022-05-16 13:30:00,259.954986,260.130004,257.350006,257.609985,1118757.0
1652708100,0,2022-05-16 13:35:00,257.709991,258.119995,256.679992,257.779998,581373.0
1652708400,0,2022-05-16 13:40:00,257.850006,258.920013,257.059997,257.209991,617465.0
1652708700,0,2022-05-16 13:45:00,257.179992,257.589996,256.049987,256.209991,512982.0
1652709000,0,2022-05-16 13:50:00,256.23999,256.869995,255.779998,256.019989,623881.0
1652709300,0,2022-05-16 13:55:00,256.049987,256.838897,255.839996,256.681213,462684.0
1652709600,0,2022-05-16 14:00:00,256.690002,256.75,255.86,256.329986,359586.0
1652709900,0,2022-05-16 14:05:00,256.339996,257.459991,256.0,257.299987,435366.0
1652710200,0,2022-05-16 14:10:00,257.299987,258.0,256.950012,257.195007,475676.0
1652710500,0,2022-05-16 14:15:00,257.204193,258.470001,257.130004,258.109985,298219.0
1652710800,0,2022-05-16 14:20:00,258.160003,258.799987,257.869995,258.200012,372088.0
1652711100,0,2022-05-16 14:25:00,258.176208,258.75,257.640106,258.600006,293261.0
1652711400,0,2022-05-16 14:30:00,258.561096,258.742004,257.170013,257.910003,328238.0
1652711700,0,2022-05-16 14:35:00,257.887084,258.149993,257.640014,257.984985,350712.0
1652712000,0,2022-05-16 14:40:00,257.970001,258.279998,257.61499,258.040008,220169.0
1652712300,0,2022-05-16 14:45:00,258.000091,258.019989,257.48001,257.600006,242773.0
1652712600,0,2022-05-16 14:50:00,257.609985,257.890014,257.23001,257.462493,258775.0
1652712900,0,2022-05-16 14:55:00,257.48999,257.679992,257.179992,257.23999,218239.0
1652713200,0,2022-05-16 15:00:00,257.23999,257.570007,256.765014,257.445007,268958.0
1652713500,0,2022-05-16 15:05:00,257.429992,257.869995,257.149993,257.829986,272258.0
1652713800,0,2022-05-16 15:10:00,257.820007,258.25,257.630004,258.049987,284854.0
1652714100,0,2022-05-16 15:15:00,258.040008,259.070007,258.019989,258.700012,264391.0
1652714400,0,2022-05-16 15:20:00,258.709991,258.820007,258.200012,258.519989,213789.0
1652714700,0,2022-05-16 15:25:00,258.510009,258.660003,258.200012,258.540008,218143.0
1652715000,0,2022-05-16 15:30:00,258.519989,259.0,258.200012,258.990509,202008.0
1652715300,0,2022-05-16 15:35:00,258.98001,259.48001,257.970001,259.450012,280617.0
1652715600,0,2022-05-16 15:40:00,259.459991,259.910003,258.637695,259.702789,208112.0
1652715900,0,2022-05-16 15:45:00,259.679992,259.940002,259.420013,259.799987,188491.0
1652716200,0,2022-05-16 15:50:00,259.839996,260.690002,259.410003,260.529998,370821.0
1652716500,0,2022-05-16 15:55:00,260.541595,260.73001,260.109985,260.36499,242541.0
1652716800,0,2022-05-16 16:00:00,260.399993,260.849914,260.100006,260.390014,241556.0
1652717100,0,2022-05-16 16:05:00,260.390014,260.450012,259.970001,260.040008,207980.0
1652717400,0,2022-05-16 16:10:00,260.163696,260.190002,259.565002,259.916503,201635.0
1652717700,0,2022-05-16 16:15:00,259.959991,260.049987,259.590087,260.0,201162.0
1652718000,0,2022-05-16 16:20:00,259.987701,260.179992,259.635009,259.829986,158326.0
1652718300,0,2022-05-16 16:25:00,259.834991,260.320007,259.649993,260.049987,183235.0
1652718600,0,2022-05-16 16:30:00,260.029998,260.390014,259.839996,260.290008,197134.0
1652718900,0,2022-05-16 16:35:00,260.350006,260.734985,259.720001,259.790008,277462.0
1652719200,0,2022-05-16 16:40:00,259.760009,259.959991,259.589996,259.890014,165844.0
1652719500,0,2022-05-16 16:45:00,259.899993,260.869995,259.691314,260.799987,254382.0
1652719800,0,2022-05-16 16:50:00,260.809997,260.940002,259.899993,260.089996,198771.0
1652720100,0,2022-05-16 16:55:00,260.070098,260.410003,259.910003,260.170013,193724.0
1652720400,0,2022-05-16 17:00:00,260.149993,260.700012,259.809997,260.640014,481551.0
1652720700,0,2022-05-16 17:05:00,260.600006,261.0,260.279998,260.959991,288938.0
1652721000,0,2022-05-16 17:10:00,260.959991,261.740692,260.710113,261.589996,271581.0
1652721300,0,2022-05-16 17:15:00,261.60501,261.690002,260.839996,260.970001,220642.0
1652721600,0,2022-05-16 17:20:00,260.961486,262.290008,260.890014,261.86499,299290.0
1652721900,0,2022-05-16 17:25:00,261.899993,262.570007,261.640014,262.389892,197682.0
1652722200,0,2022-05-16 17:30:00,262.390014,263.072998,262.389312,263.049987,288612.0
1652722500,0,2022-05-16 17:35:00,263.010009,263.350494,262.940002,263.309997,389189.0
1652722800,0,2022-05-16 17:40:00,263.299987,263.850006,262.950012,263.720001,483389.0
1652723100,0,2022-05-16 17:45:00,263.73001,263.970001,263.410003,263.585113,408088.0
1652723400,0,2022-05-16 17:50:00,263.625488,264.380004,263.578613,264.200012,412597.0
1652723700,0,2022-05-16 17:55:00,264.200012,264.380004,263.880096,264.130004,394174.0
1652724000,0,2022-05-16 18:00:00,264.130004,264.190002,263.510009,263.809997,387337.0
1652724300,0,2022-05-16 18:05:00,263.809997,264.359985,263.73999,264.339996,297063.0
1652724600,0,2022-05-16 18:10:00,264.339996,264.450012,263.883392,264.269989,388778.0
1652724900,0,2022-05-16 18:15:00,264.23999,264.649993,263.98999,264.179992,286142.0
1652725200,0,2022-05-16 18:20:00,264.170013,264.785003,264.149993,264.688293,280001.0
1652725500,0,2022-05-16 18:25:00,264.700012,265.200012,264.549987,265.160003,405891.0
1652725800,0,2022-05-16 18:30:00,265.165008,265.429992,264.98001,265.319488,350782.0
1652726100,0,2022-05-16 18:35:00,265.309997,265.73999,264.910003,265.559997,396583.0
1652726400,0,2022-05-16 18:40:00,265.568511,265.820007,265.019989,265.119995,374429.0
1652726700,0,2022-05-16 18:45:00,265.160003,265.339996,264.519989,264.549987,332193.0
1652727000,0,2022-05-16 18:50:00,264.549987,264.73999,264.149993,264.260009,265331.0
1652727300,0,2022-05-16 18:55:00,264.265991,264.48999,264.010009,264.149993,240997.0
1652727600,0,2022-05-16 19:00:00,264.140106,264.299987,263.73999,264.119995,257979.0
1652727900,0,2022-05-16 19:05:00,264.140014,264.459991,263.809997,263.809997,269907.0
1652728200,0,2022-05-16 19:10:00,263.829986,263.850006,262.929992,263.160003,373003.0
1652728500,0,2022-05-16 19:15:00,263.160003,263.284606,262.600006,262.929992,338912.0
1652728800,0,2022-05-16 19:20:00,262.890014,262.899993,262.019989,262.287994,362784.0
1652729100,0,2022-05-16 19:25:00,262.289886,262.450012,262.059997,262.269989,323092.0
1652729400,0,2022-05-16 19:30:00,262.274993,262.6044,261.73999,261.940002,393204.0
1652729700,0,2022-05-16 19:35:00,261.940002,262.327789,261.630004,262.279998,396612.0
1652730000,0,2022-05-16 19:40:00,262.325012,262.454986,261.779998,261.890014,385119.0
1652730300,0,2022-05-16 19:45:00,261.890014,261.959991,261.420013,261.75,518938.0
1652730600,0,2022-05-16 19:50:00,261.779998,262.570007,261.279998,261.700012,775752.0
1652730900,0,2022-05-16 19:55:00,261.670013,261.899993,260.799987,261.540008,1681434.0
1652794200,0,2022-05-17 13:30:00,266.109985,267.529998,265.679992,266.748199,1670663.0
1652794500,0,2022-05-17 13:35:00,266.760009,266.809997,265.450012,266.258911,528995.0
1652794800,0,2022-05-17 13:40:00,266.369995,267.23001,266.154998,267.20819,575939.0
1652795100,0,2022-05-17 13:45:00,267.1958,268.329986,266.970001,267.049987,889794.0
1652795400,0,2022-05-17 13:50:00,267.019989,267.459991,266.040008,266.079986,448916.0
1652795700,0,2022-05-17 13:55:00,266.070007,266.660003,265.470001,265.73001,373054.0
1652796000,0,2022-05-17 14:00:00,265.769989,266.379913,265.559997,265.970001,380094.0
1652796300,0,2022-05-17 14:05:00,266.010009,266.170013,264.940002,265.316192,470868.0
1652796600,0,2022-05-17 14:10:00,265.304992,265.410003,264.607391,265.084991,369058.0
1652796900,0,2022-05-17 14:15:00,265.100006,265.579986,264.700012,265.459991,386590.0
1652797200,0,2022-05-17 14:20:00,265.450012,265.799987,265.089996,265.589996,260027.0
1652797500,0,2022-05-17 14:25:00,265.590087,265.850006,264.269989,264.362792,316280.0
1652797800,0,2022-05-17 14:30:00,264.380004,264.760009,264.049987,264.089996,257821.0
1652798100,0,2022-05-17 14:35:00,264.079986,264.100006,263.2135,263.23001,340547.0
1652798400,0,2022-05-17 14:40:00,263.23001,263.290008,262.799987,263.044799,377878.0
1652798700,0,2022-05-17 14:45:00,263.010009,263.109985,262.589996,262.920013,258328.0
1652799000,0,2022-05-17 14:50:00,262.920013,262.98001,262.5,262.589996,319426.0
1652799300,0,2022-05-17 14:55:00,262.570007,263.130004,262.459991,263.109985,340106.0
1652799600,0,2022-05-17 15:00:00,263.118408,263.73999,262.850006,263.704986,282457.0
1652799900,0,2022-05-17 15:05:00,263.709991,263.720001,263.209991,263.475006,185014.0
1652800200,0,2022-05-17 15:10:00,263.4859,263.660003,263.290008,263.640014,157208.0
1652800500,0,2022-05-17 15:15:00,263.649993,264.075012,263.269989,263.904998,764552.0
1652800800,0,2022-05-17 15:20:00,263.920013,264.309997,263.850006,264.200012,242477.0
1652801100,0,2022-05-17 15:25:00,264.209991,264.75,264.170104,264.690002,219815.0
1652801400,0,2022-05-17 15:30:00,264.75,265.527404,264.73999,265.519989,271843.0
1652801700,0,2022-05-17 15:35:00,265.519989,266.109985,265.447692,265.48001,309773.0
1652802000,0,2022-05-17 15:40:00,265.470001,265.769989,265.309997,265.329986,191761.0
1652802300,0,2022-05-17 15:45:00,265.329986,265.5,265.140014,265.269989,179500.0
1652802600,0,2022-05-17 15:50:00,265.290008,265.546508,265.25,265.375,181488.0
1652802900,0,2022-05-17 15:55:00,265.359985,265.359985,265.040008,265.059997,200346.0
1652803200,0,2022-05-17 16:00:00,265.070007,265.350006,264.929992,265.269989,178541.0
1652803500,0,2022-05-17 16:05:00,265.269989,265.290008,264.579986,264.880004,201853.0
1652803800,0,2022-05-17 16:10:00,264.869995,264.926696,264.570007,264.609985,167943.0
1652804100,0,2022-05-17 16:15:00,264.61499,265.127288,264.529998,264.820007,201190.0
1652804400,0,2022-05-17 16:20:00,264.809997,265.200012,264.637908,265.130004,195968.0
1652804700,0,2022-05-17 16:25:00,265.119995,265.5,264.899993,265.299987,159851.0
1652805000,0,2022-05-17 16:30:00,265.309997,265.470001,265.149993,265.410003,103957.0
1652805300,0,2022-05-17 16:35:00,265.420013,265.62619,265.320007,265.429992,202160.0
1652805600,0,2022-05-17 16:40:00,265.470001,265.880004,265.290008,265.75,146252.0
1652805900,0,2022-05-17 16:45:00,265.760009,265.98001,265.510009,265.589996,153124.0
1652806200,0,2022-05-17 16:50:00,265.589996,265.682586,265.339996,265.540008,127179.0
1652806500,0,2022-05-17 16:55:00,265.539306,265.540008,264.910003,264.98999,239384.0
1652806800,0,2022-05-17 17:00:00,265.0,265.029998,264.329986,264.869995,193758.0
1652807100,0,2022-05-17 17:05:00,264.859985,265.287414,264.859985,265.177886,157290.0
1652807400,0,2022-05-17 17:10:00,265.179992,265.190002,264.929992,265.059997,142127.0
1652807700,0,2022-05-17 17:15:00,265.049987,265.184997,264.920013,265.010009,151787.0
1652808000,0,2022-05-17 17:20:00,265.019989,265.23999,264.75,264.929992,126755.0
1652808300,0,2022-05-17 17:25:00,264.929992,265.170013,264.670013,264.720001,145593.0
1652808600,0,2022-05-17 17:30:00,264.760009,265.160003,264.720001,264.869995,100349.0
1652808900,0,2022-05-17 17:35:00,264.869995,264.929992,264.660003,264.806884,104486.0
1652809200,0,2022-05-17 17:40:00,264.799987,264.890014,264.369995,264.73999,157190.0
1652809500,0,2022-05-17 17:45:00,264.720001,264.98001,264.359985,264.940002,121700.0
1652809800,0,2022-05-17 17:50:00,264.929992,264.989898,264.750091,264.820007,113183.0
1652810100,0,2022-05-17 17:55:00,264.812591,264.829986,264.440002,264.61499,174458.0
1652810400,0,2022-05-17 18:00:00,264.649993,264.820007,264.149993,264.392608,170239.0
1652810700,0,2022-05-17 18:05:00,264.399993,265.48001,264.274993,265.23999,253637.0
1652811000,0,2022-05-17 18:10:00,265.25,265.25,263.329986,263.73001,564670.0
1652811300,0,2022-05-17 18:15:00,263.859985,264.23999,263.380004,263.98999,292436.0
1652811600,0,2022-05-17 18:20:00,263.970001,263.970001,262.579986,263.470001,347209.0
1652811900,0,2022-05-17 18:25:00,263.440002,263.967712,263.149993,263.519989,231785.0
1652812200,0,2022-05-17 18:30:00,263.5,263.910003,263.070007,263.109985,249602.0
1652812500,0,2022-05-17 18:35:00,263.130004,264.089996,262.829986,264.049987,327440.0
1652812800,0,2022-05-17 18:40:00,264.079986,264.950012,264.029998,264.799987,299486.0
1652813100,0,2022-05-17 18:45:00,264.880004,266.48999,264.75,266.325012,521226.0
1652813400,0,2022-05-17 18:50:00,266.320007,266.420013,265.880004,265.950012,335044.0
1652813700,0,2022-05-17 18:55:00,265.950012,266.279998,265.700012,265.959899,272449.0
1652814000,0,2022-05-17 19:00:00,265.950012,266.700012,265.880004,266.595001,391312.0
1652814300,0,2022-05-17 19:05:00,266.585388,267.0,266.130004,266.359985,437945.0
1652814600,0,2022-05-17 19:10:00,266.350006,266.609985,266.149993,266.420013,201342.0
1652814900,0,2022-05-17 19:15:00,266.430114,266.799987,266.170013,266.720001,285492.0
1652815200,0,2022-05-17 19:20:00,266.73001,266.98999,266.410003,266.600006,237021.0
1652815500,0,2022-05-17 19:25:00,266.594909,266.799987,266.334991,266.630004,217268.0
1652815800,0,2022-05-17 19:30:00,266.630004,266.869995,266.200012,266.5,328229.0
1652816100,0,2022-05-17 19:35:00,266.529998,266.640106,266.269989,266.345001,322216.0
1652816400,0,2022-05-17 19:40:00,266.359893,266.519989,266.049987,266.269989,311588.0
1652816700,0,2022-05-17 19:45:00,266.23999,266.549987,265.679992,265.929992,577335.0
1652817000,0,2022-05-17 19:50:00,265.940002,266.869995,265.869995,266.559997,594667.0
1652817300,0,2022-05-17 19:55:00,266.5,266.950012,266.049987,266.850006,1263068.0
1652880600,0,2022-05-18 13:30:00,263.0,263.600006,262.200012,262.410003,1111368.0
1652880900,0,2022-05-18 13:35:00,262.380004,263.290008,261.75,262.140014,352139.0
1652881200,0,2022-05-18 13:40:00,262.130004,262.350006,261.450012,261.720001,301484.0
1652881500,0,2022-05-18 13:45:00,261.700012,261.910003,261.225891,261.329986,291670.0
1652881800,0,2022-05-18 13:50:00,261.350006,262.510009,261.290008,262.070007,347659.0
1652882100,0,2022-05-18 13:55:00,262.048492,262.200012,261.089996,261.261993,378674.0
1652882400,0,2022-05-18 14:00:00,261.265014,261.98999,261.179992,261.579986,300829.0
1652882700,0,2022-05-18 14:05:00,261.559997,262.269989,261.380004,261.380004,327699.0
1652883000,0,2022-05-18 14:10:00,261.350006,262.070007,261.023712,261.73999,307246.0
1652883300,0,2022-05-18 14:15:00,261.769989,261.890014,260.770111,261.0,364027.0
1652883600,0,2022-05-18 14:20:00,261.0,261.329986,260.738891,261.329986,422541.0
1652883900,0,2022-05-18 14:25:00,261.329986,261.753204,260.570007,260.640014,245580.0
1652884200,0,2022-05-18 14:30:00,260.636199,260.719909,260.269989,260.570007,254133.0
1652884500,0,2022-05-18 14:35:00,260.549987,260.570007,259.839996,260.184295,280723.0
1652884800,0,2022-05-18 14:40:00,260.190002,260.244995,259.910003,260.089996,204600.0
1652885100,0,2022-05-18 14:45:00,260.059997,260.579986,259.770507,260.359985,239911.0
1652885400,0,2022-05-18 14:50:00,260.359985,260.380004,260.019989,260.200012,181245.0
1652885700,0,2022-05-18 14:55:00,260.209991,260.429992,259.929992,260.299987,209666.0
1652886000,0,2022-05-18 15:00:00,260.25,260.25,259.660003,259.890014,199791.0
1652886300,0,2022-05-18 15:05:00,259.910003,260.089996,259.565002,259.589996,207965.0
1652886600,0,2022-05-18 15:10:00,259.589996,259.589996,259.220001,259.279998,187355.0
1652886900,0,2022-05-18 15:15:00,259.279998,259.279998,258.529998,258.679992,273255.0
1652887200,0,2022-05-18 15:20:00,258.690002,258.834991,258.059997,258.23001,254874.0
1652887500,0,2022-05-18 15:25:00,258.255004,258.359985,257.209991,257.429992,231820.0
1652887800,0,2022-05-18 15:30:00,257.470001,257.720001,257.040008,257.600006,245049.0
1652888100,0,2022-05-18 15:35:00,257.609985,257.640014,257.089996,257.190002,258082.0
1652888400,0,2022-05-18 15:40:00,257.179992,257.859985,257.130004,257.709991,200170.0
1652888700,0,2022-05-18 15:45:00,257.684997,257.839996,257.410003,257.60501,174150.0
1652889000,0,2022-05-18 15:50:00,257.60501,257.760009,256.910003,256.98001,279122.0
1652889300,0,2022-05-18 15:55:00,256.970001,257.429992,256.820007,256.869995,209543.0
1652889600,0,2022-05-18 16:00:00,256.880004,257.790008,256.799987,257.720001,292111.0
1652889900,0,2022-05-18 16:05:00,257.720001,257.760009,256.799987,257.390014,368038.0
1652890200,0,2022-05-18 16:10:00,257.380004,257.502899,256.929992,257.469909,206712.0
1652890500,0,2022-05-18 16:15:00,257.473114,257.55899,257.179992,257.320007,148936.0
1652890800,0,2022-05-18 16:20:00,257.345001,257.459808,256.399993,256.779907,238774.0
1652891100,0,2022-05-18 16:25:00,256.75,257.35501,256.75,257.149993,235638.0
1652891400,0,2022-05-18 16:30:00,257.130004,257.709991,256.820007,257.649993,148139.0
1652891700,0,2022-05-18 16:35:00,257.660003,257.850006,257.385009,257.649993,175338.0
1652892000,0,2022-05-18 16:40:00,257.649993,257.700012,257.070007,257.113403,234859.0
1652892300,0,2022-05-18 16:45:00,257.125,257.600006,256.899993,257.600006,159361.0
1652892600,0,2022-05-18 16:50:00,257.619995,257.959991,257.510009,257.720001,164134.0
1652892900,0,2022-05-18 16:55:00,257.734313,257.890014,257.23999,257.850006,301148.0
1652893200,0,2022-05-18 17:00:00,257.820007,257.839996,257.290008,257.390014,128019.0
1652893500,0,2022-05-18 17:05:00,257.380004,257.380004,256.464996,256.579986,193768.0
1652893800,0,2022-05-18 17:10:00,256.549987,256.690002,256.269989,256.440002,174346.0
1652894100,0,2022-05-18 17:15:00,256.440002,256.609985,256.220001,256.299987,189984.0
1652894400,0,2022-05-18 17:20:00,256.380004,256.700012,256.329986,256.429992,139652.0
1652894700,0,2022-05-18 17:25:00,256.456207,256.510009,256.109985,256.470001,167191.0
1652895000,0,2022-05-18 17:30:00,256.459991,256.790008,256.279998,256.75,177849.0
1652895300,0,2022-05-18 17:35:00,256.769989,257.0,256.569885,257.0,111477.0
1652895600,0,2022-05-18 17:40:00,257.0,257.049987,256.010009,256.209991,178541.0
1652895900,0,2022-05-18 17:45:00,256.200012,256.375,255.86,255.884994,172941.0
1652896200,0,2022-05-18 17:50:00,255.889999,255.990005,255.240005,255.410003,241181.0
1652896500,0,2022-05-18 17:55:00,255.418304,255.418304,254.380004,255.220001,510089.0
1652896800,0,2022-05-18 18:00:00,255.210006,255.479995,255.100006,255.279907,213668.0
1652897100,0,2022-05-18 18:05:00,255.300003,255.473693,255.050003,255.460006,225362.0
1652897400,0,2022-05-18 18:10:00,255.375,255.630004,255.11,255.240005,191904.0
1652897700,0,2022-05-18 18:15:00,255.240005,255.802307,254.949996,255.529998,229268.0
1652898000,0,2022-05-18 18:20:00,255.520004,255.820007,255.279998,255.408599,176709.0
1652898300,0,2022-05-18 18:25:00,255.479995,255.850006,255.369995,255.61,227373.0
1652898600,0,2022-05-18 18:30:00,255.600006,255.705001,254.839996,254.970001,218963.0
1652898900,0,2022-05-18 18:35:00,254.949996,254.979995,254.490005,254.710006,204558.0
1652899200,0,2022-05-18 18:40:00,254.679992,254.949996,254.440093,254.639999,214382.0
1652899500,0,2022-05-18 18:45:00,254.625,255.630004,254.0,254.880004,332043.0
1652899800,0,2022-05-18 18:50:00,254.86,255.039993,254.25,254.395004,236386.0
1652900100,0,2022-05-18 18:55:00,254.396697,254.699996,253.929992,254.102493,231003.0
1652900400,0,2022-05-18 19:00:00,254.128906,254.529998,254.089996,254.210006,236009.0
1652900700,0,2022-05-18 19:05:00,254.210006,254.861495,254.184997,254.255004,321341.0
1652901000,0,2022-05-18 19:10:00,254.220001,254.759994,254.095001,254.149993,301058.0
1652901300,0,2022-05-18 19:15:00,254.139999,254.630004,254.139999,254.5,280231.0
1652901600,0,2022-05-18 19:20:00,254.5,254.910003,253.960006,254.059997,363417.0
1652901900,0,2022-05-18 19:25:00,254.080001,254.208206,253.729995,253.994995,375380.0
1652902200,0,2022-05-18 19:30:00,253.979995,254.299896,253.929992,253.979995,380818.0
1652902500,0,2022-05-18 19:35:00,253.979995,254.949996,253.884902,254.740005,505324.0
1652902800,0,2022-05-18 19:40:00,254.720001,254.910003,254.070007,254.320007,536578.0
1652903100,0,2022-05-18 19:45:00,254.339996,254.630004,253.729995,253.889999,542718.0
1652903400,0,2022-05-18 19:50:00,253.889999,254.639999,252.770004,253.309997,1051905.0
1652903700,0,2022-05-18 19:55:00,253.309997,254.380004,253.229995,254.139999,2172935.0
1652967000,0,2022-05-19 13:30:00,253.899993,255.919998,253.559997,254.869995,1923788.0
1652967300,0,2022-05-19 13:35:00,255.0,256.0,254.541,255.259994,818097.0
1652967600,0,2022-05-19 13:40:00,255.25,255.419998,253.675003,253.990005,669956.0
1652967900,0,2022-05-19 13:45:00,253.75,254.149993,252.369995,252.720001,640450.0
1652968200,0,2022-05-19 13:50:00,253.0,253.529998,252.509994,253.330001,510457.0
1652968500,0,2022-05-19 13:55:00,253.5,254.630004,253.340103,254.5027,1118206.0
1652968800,0,2022-05-19 14:00:00,254.449996,256.5,254.259994,256.184997,684385.0
1652969100,0,2022-05-19 14:05:00,256.160003,256.299987,254.919998,255.25,578252.0
1652969400,0,2022-05-19 14:10:00,255.240005,256.100006,254.399993,254.779998,412760.0
1652969700,0,2022-05-19 14:15:00,254.759994,255.619995,254.339996,254.990005,291405.0
1652970000,0,2022-05-19 14:20:00,254.960006,256.519989,254.889999,255.660003,327452.0
1652970300,0,2022-05-19 14:25:00,255.630004,255.779998,253.809997,254.220001,387351.0
1652970600,0,2022-05-19 14:30:00,254.210006,255.350006,253.670104,255.240097,360195.0
1652970900,0,2022-05-19 14:35:00,255.264602,255.475006,254.350006,254.720001,308786.0
1652971200,0,2022-05-19 14:40:00,254.679992,255.0,254.149993,254.509994,254225.0
1652971500,0,2022-05-19 14:45:00,254.479995,255.050003,254.424102,254.707794,335289.0
1652971800,0,2022-05-19 14:50:00,254.770004,256.309997,254.470001,256.244995,366963.0
1652972100,0,2022-05-19 14:55:00,256.200012,256.834991,255.5,255.880004,355345.0
1652972400,0,2022-05-19 15:00:00,255.899993,256.610504,255.820007,256.019989,276852.0
1652972700,0,2022-05-19 15:05:00,256.049987,256.130004,254.880004,255.020996,227632.0
1652973000,0,2022-05-19 15:10:00,256.079986,256.339996,255.490005,255.580001,305001.0
1652973300,0,2022-05-19 15:15:00,255.539993,255.830001,255.029998,255.619995,168991.0
1652973600,0,2022-05-19 15:20:00,255.619995,256.130004,255.179992,255.830001,202011.0
1652973900,0,2022-05-19 15:25:00,255.839996,255.839996,254.929992,255.279998,238229.0
1652974200,0,2022-05-19 15:30:00,255.350006,256.119995,255.244995,256.079986,215802.0
1652974500,0,2022-05-19 15:35:00,256.100006,257.0,255.75,256.809997,263011.0
1652974800,0,2022-05-19 15:40:00,256.894989,257.670013,256.820007,257.170013,308755.0
1652975100,0,2022-05-19 15:45:00,257.184997,257.540008,257.010009,257.369995,267915.0
1652975400,0,2022-05-19 15:50:00,257.369995,257.459991,256.140014,256.399993,389716.0
1652975700,0,2022-05-19 15:55:00,256.420013,256.540008,256.029998,256.359985,237070.0
1652976000,0,2022-05-19 16:00:00,256.36499,257.149993,256.306304,256.899993,207892.0
1652976300,0,2022-05-19 16:05:00,256.892791,257.190002,256.700103,256.923095,207083.0
1652976600,0,2022-05-19 16:10:00,256.950012,257.345001,256.929992,257.160003,252789.0
1652976900,0,2022-05-19 16:15:00,257.149993,257.579986,256.670013,256.799987,301013.0
1652977200,0,2022-05-19 16:20:00,256.822296,256.822296,256.029998,256.424987,217218.0
1652977500,0,2022-05-19 16:25:00,256.420013,256.529907,256.0,256.36499,259669.0
1652977800,0,2022-05-19 16:30:00,256.380004,256.420013,255.410003,255.679992,311619.0
1652978100,0,2022-05-19 16:35:00,255.690002,255.740005,254.649993,254.720001,221716.0
1652978400,0,2022-05-19 16:40:00,254.710098,254.839996,254.089996,254.151702,518379.0
1652978700,0,2022-05-19 16:45:00,254.149993,254.369293,253.559997,253.729995,293583.0
1652979000,0,2022-05-19 16:50:00,253.75,254.039993,253.179992,253.193206,276622.0
1652979300,0,2022-05-19 16:55:00,253.190002,254.0,253.029998,253.86,364324.0
1652979600,0,2022-05-19 17:00:00,253.839996,254.070007,253.339996,253.649993,177882.0
1652979900,0,2022-05-19 17:05:00,253.679992,254.190002,253.059997,253.330001,292497.0
1652980200,0,2022-05-19 17:10:00,253.330001,253.410003,252.11,252.910003,362973.0
1652980500,0,2022-05-19 17:15:00,252.914993,253.490005,252.589996,253.289993,244878.0
1652980800,0,2022-05-19 17:20:00,253.259994,253.4122,252.789993,253.179992,336642.0
1652981100,0,2022-05-19 17:25:00,253.210006,253.309997,252.61,252.850006,226031.0
1652981400,0,2022-05-19 17:30:00,252.880004,253.660003,252.440505,252.919998,264334.0
1652981700,0,2022-05-19 17:35:00,252.889999,253.289993,252.589996,252.910003,222393.0
1652982000,0,2022-05-19 17:40:00,252.899993,253.130004,252.520004,252.770004,221811.0
1652982300,0,2022-05-19 17:45:00,252.759994,253.0,251.880004,252.029998,275701.0
1652982600,0,2022-05-19 17:50:00,252.050003,253.139999,251.970001,253.059997,383812.0
1652982900,0,2022-05-19 17:55:00,253.070007,254.449996,253.070007,254.315002,419886.0
1652983200,0,2022-05-19 18:00:00,254.315002,254.395004,253.350006,253.520004,242125.0
1652983500,0,2022-05-19 18:05:00,253.529998,253.619995,252.9691,253.529998,225409.0
1652983800,0,2022-05-19 18:10:00,253.539993,254.125,253.36,253.850006,229873.0
1652984100,0,2022-05-19 18:15:00,253.850006,254.210006,253.419998,253.470504,214871.0
1652984400,0,2022-05-19 18:20:00,253.509994,254.179992,253.300003,253.850006,197854.0
1652984700,0,2022-05-19 18:25:00,253.869995,254.119995,253.449996,253.865005,232264.0
1652985000,0,2022-05-19 18:30:00,253.880004,254.240005,253.600006,254.039993,242017.0
1652985300,0,2022-05-19 18:35:00,254.039993,255.199996,253.664993,254.800003,372331.0
1652985600,0,2022-05-19 18:40:00,254.75,254.889999,254.039993,254.830001,241304.0
1652985900,0,2022-05-19 18:45:00,254.86,255.759994,254.529998,255.720001,257578.0
1652986200,0,2022-05-19 18:50:00,255.720001,256.149993,255.259994,255.929992,333083.0
1652986500,0,2022-05-19 18:55:00,255.945999,255.945999,254.919998,255.639999,281064.0
1652986800,0,2022-05-19 19:00:00,255.619995,256.394989,255.270004,255.929992,421999.0
1652987100,0,2022-05-19 19:05:00,255.925003,256.029998,255.100006,255.125,299954.0
1652987400,0,2022-05-19 19:10:00,255.139892,255.449996,254.649993,255.154998,314803.0
1652987700,0,2022-05-19 19:15:00,255.179992,255.410003,254.589996,254.820007,362262.0
1652988000,0,2022-05-19 19:20:00,254.830001,254.857406,253.700302,253.770004,707510.0
1652988300,0,2022-05-19 19:25:00,253.75,254.154998,253.190994,253.36,353924.0
1652988600,0,2022-05-19 19:30:00,253.369995,253.889999,253.188201,253.482498,324483.0
1652988900,0,2022-05-19 19:35:00,253.479995,253.770004,253.149993,253.178802,403797.0
1652989200,0,2022-05-19 19:40:00,253.210006,253.990005,252.839996,253.884994,448864.0
1652989500,0,2022-05-19 19:45:00,253.929992,254.240005,253.139999,253.470001,465062.0
1652989800,0,2022-05-19 19:50:00,253.509994,253.889999,252.289993,252.880004,633638.0
1652990100,0,2022-05-19 19:55:00,252.899993,253.5,252.869995,253.130004,1072036.0
1653053400,0,2022-05-20 13:30:00,256.75,257.5,255.380004,256.714996,1761714.0
1653053700,0,2022-05-20 13:35:00,256.75,257.089996,255.839996,256.850006,545523.0
1653054000,0,2022-05-20 13:40:00,256.850006,258.290008,256.589996,257.880004,534164.0
1653054300,0,2022-05-20 13:45:00,257.890014,258.440002,257.019989,257.529998,421204.0
1653054600,0,2022-05-20 13:50:00,257.510009,258.540008,257.399993,258.295013,382331.0
1653054900,0,2022-05-20 13:55:00,258.329986,258.399993,256.970001,257.369995,401506.0
1653055200,0,2022-05-20 14:00:00,257.309997,257.829986,256.609985,257.119995,332161.0
1653055500,0,2022-05-20 14:05:00,257.140014,257.220001,255.620101,255.899993,402484.0
1653055800,0,2022-05-20 14:10:00,255.880004,256.190002,255.550003,255.850006,438074.0
1653056100,0,2022-05-20 14:15:00,255.869995,256.320007,255.690002,255.804992,282054.0
1653056400,0,2022-05-20 14:20:00,255.785293,255.910003,255.009994,255.729995,283005.0
1653056700,0,2022-05-20 14:25:00,255.740005,256.73001,255.714004,256.519989,262320.0
1653057000,0,2022-05-20 14:30:00,256.540008,256.920013,256.079986,256.119995,291448.0
1653057300,0,2022-05-20 14:35:00,256.109985,256.25,255.429992,255.720001,191025.0
1653057600,0,2022-05-20 14:40:00,255.759994,256.23001,255.580001,256.049987,216306.0
1653057900,0,2022-05-20 14:45:00,256.040008,256.204986,255.119995,255.36,181718.0
1653058200,0,2022-05-20 14:50:00,255.440002,255.5,254.259994,254.270004,321109.0
1653058500,0,2022-05-20 14:55:00,254.279998,254.470001,253.320007,253.460006,256290.0
1653058800,0,2022-05-20 15:00:00,253.460006,253.880004,253.449996,253.690002,258796.0
1653059100,0,2022-05-20 15:05:00,253.699996,253.729995,253.029998,253.279998,312485.0
1653059400,0,2022-05-20 15:10:00,253.279998,253.300003,252.419998,252.910003,361651.0
1653059700,0,2022-05-20 15:15:00,252.86,252.869995,252.199996,252.440002,270746.0
1653060000,0,2022-05-20 15:20:00,252.470001,252.649993,252.190002,252.369995,280670.0
1653060300,0,2022-05-20 15:25:00,252.339996,253.274703,252.289993,252.979995,299635.0
1653060600,0,2022-05-20 15:30:00,252.949996,253.589996,252.830001,253.470001,226928.0
1653060900,0,2022-05-20 15:35:00,253.429992,253.490005,252.630004,252.800003,473422.0
1653061200,0,2022-05-20 15:40:00,252.835006,253.479995,252.639999,252.710006,209789.0
1653061500,0,2022-05-20 15:45:00,252.699996,253.149993,252.690002,253.043899,159643.0
1653061800,0,2022-05-20 15:50:00,253.070007,253.119293,252.380004,252.529998,176959.0
1653062100,0,2022-05-20 15:55:00,252.559997,252.940002,252.369995,252.410003,195131.0
1653062400,0,2022-05-20 16:00:00,252.380004,252.580001,252.039993,252.309997,182206.0
1653062700,0,2022-05-20 16:05:00,252.309997,252.505004,251.100006,251.100006,377902.0
1653063000,0,2022-05-20 16:10:00,251.100097,251.630004,250.539993,251.319198,583478.0
1653063300,0,2022-05-20 16:15:00,251.330001,251.354995,250.61,250.679992,261542.0
1653063600,0,2022-05-20 16:20:00,250.684997,251.449996,250.619995,251.350006,216674.0
1653063900,0,2022-05-20 16:25:00,251.36,251.36,250.729995,250.830001,196731.0
1653064200,0,2022-05-20 16:30:00,250.820007,251.199996,250.410003,250.419998,512918.0
1653064500,0,2022-05-20 16:35:00,250.419998,250.470001,249.490005,249.699996,1544978.0
1653064800,0,2022-05-20 16:40:00,249.699996,249.720001,248.789993,249.164993,937712.0
1653065100,0,2022-05-20 16:45:00,249.181793,249.639999,248.320007,249.580001,476715.0
1653065400,0,2022-05-20 16:50:00,249.625,249.839996,247.949996,249.160003,1072505.0
1653065700,0,2022-05-20 16:55:00,249.199996,249.889999,249.029998,249.550003,310801.0
1653066000,0,2022-05-20 17:00:00,249.559997,249.559997,248.770004,249.104995,310888.0
1653066300,0,2022-05-20 17:05:00,249.085006,249.279998,248.220001,248.369995,338141.0
1653066600,0,2022-05-20 17:10:00,248.389999,249.039993,248.389999,248.949996,331809.0
1653066900,0,2022-05-20 17:15:00,248.960006,249.089996,248.570007,248.742492,278155.0
1653067200,0,2022-05-20 17:20:00,248.740005,248.929992,248.410003,248.520004,215341.0
1653067500,0,2022-05-20 17:25:00,248.520004,248.619995,248.029998,248.149993,218282.0
1653067800,0,2022-05-20 17:30:00,248.154998,249.820007,248.070007,249.773406,341983.0
1653068100,0,2022-05-20 17:35:00,249.760498,249.820007,249.149993,249.160003,266179.0
1653068400,0,2022-05-20 17:40:00,249.134994,249.75,248.949996,249.669998,331778.0
1653068700,0,2022-05-20 17:45:00,249.630004,250.339996,249.300003,249.910003,276026.0
1653069000,0,2022-05-20 17:50:00,249.86,250.559997,249.580001,250.160003,248723.0
1653069300,0,2022-05-20 17:55:00,250.190002,250.399993,249.720001,249.949996,255770.0
1653069600,0,2022-05-20 18:00:00,249.990005,250.080001,249.429992,249.429992,294568.0
1653069900,0,2022-05-20 18:05:00,249.529998,249.529998,248.699996,249.121307,327344.0
1653070200,0,2022-05-20 18:10:00,249.229995,249.529998,248.720001,248.889999,750759.0
1653070500,0,2022-05-20 18:15:00,248.86,249.050003,248.130004,248.369995,263807.0
1653070800,0,2022-05-20 18:20:00,248.401992,248.589996,248.039993,248.179992,291815.0
1653071100,0,2022-05-20 18:25:00,248.199996,248.600006,247.929992,248.449905,209863.0
1653071400,0,2022-05-20 18:30:00,248.449996,248.789993,247.560104,247.570007,476106.0
1653071700,0,2022-05-20 18:35:00,247.565002,248.328994,247.550003,247.789993,304899.0
1653072000,0,2022-05-20 18:40:00,247.779998,248.259994,247.720001,248.179992,414110.0
1653072300,0,2022-05-20 18:45:00,248.169998,248.169998,247.380004,247.933105,377944.0
1653072600,0,2022-05-20 18:50:00,247.940002,249.089996,247.649993,248.559997,508745.0
1653072900,0,2022-05-20 18:55:00,248.570007,248.884002,248.149993,248.25,302099.0
1653073200,0,2022-05-20 19:00:00,248.285003,248.75,247.639999,247.889999,429286.0
1653073500,0,2022-05-20 19:05:00,247.889999,247.910003,246.649993,247.123596,576799.0
1653073800,0,2022-05-20 19:10:00,247.119995,247.125,246.440002,246.809997,395697.0
1653074100,0,2022-05-20 19:15:00,246.804992,247.539993,246.794799,247.303894,454072.0
1653074400,0,2022-05-20 19:20:00,247.369995,247.899993,246.840103,247.195007,481468.0
1653074700,0,2022-05-20 19:25:00,247.210006,249.0,247.075607,248.929992,513854.0
1653075000,0,2022-05-20 19:30:00,248.960006,249.179992,248.395004,248.869995,808969.0
1653075300,0,2022-05-20 19:35:00,248.824996,250.660995,248.679992,250.020004,784982.0
1653075600,0,2022-05-20 19:40:00,250.029998,251.490005,249.960006,250.61,837659.0
1653075900,0,2022-05-20 19:45:00,250.619995,250.960006,249.820007,250.755004,757577.0
1653076200,0,2022-05-20 19:50:00,250.740005,252.070007,250.740005,251.884994,1205214.0
1653076500,0,2022-05-20 19:55:00,251.899993,252.919998,251.460006,252.580001,1634323.0
1653312600,0,2022-05-23 13:30:00,254.75,255.820007,253.600006,254.529998,1489026.0
1653312900,0,2022-05-23 13:35:00,254.520004,254.879592,253.429992,254.154998,507264.0
1653313200,0,2022-05-23 13:40:00,254.090896,256.5,253.960006,255.899993,584437.0
1653313500,0,2022-05-23 13:45:00,255.949996,257.459991,255.839996,257.140014,623004.0
1653313800,0,2022-05-23 13:50:00,257.130004,258.079986,256.959991,257.529998,1147574.0
1653314100,0,2022-05-23 13:55:00,257.540008,257.690002,256.440002,256.714996,701857.0
1653314400,0,2022-05-23 14:00:00,256.714996,256.920013,255.25,255.663406,536650.0
1653314700,0,2022-05-23 14:05:00,255.669998,256.220001,255.060104,255.449905,405510.0
1653315000,0,2022-05-23 14:10:00,255.445007,256.25,255.11,255.75,439745.0
1653315300,0,2022-05-23 14:15:00,255.740005,257.190002,255.740005,256.679992,463694.0
1653315600,0,2022-05-23 14:20:00,256.630004,257.48001,256.329986,257.040008,523456.0
1653315900,0,2022-05-23 14:25:00,257.049987,257.73001,255.889999,257.657806,498366.0
1653316200,0,2022-05-23 14:30:00,257.679992,258.200012,257.070007,258.0,545209.0
1653316500,0,2022-05-23 14:35:00,258.019989,258.369995,257.649993,257.920013,492078.0
1653316800,0,2022-05-23 14:40:00,257.940002,258.23001,257.139495,257.929992,390214.0
1653317100,0,2022-05-23 14:45:00,257.890014,258.839996,257.440002,258.109985,643008.0
1653317400,0,2022-05-23 14:50:00,258.059997,258.084991,256.720703,257.190002,371935.0
1653317700,0,2022-05-23 14:55:00,257.23001,257.663391,256.720001,257.559997,294524.0
1653318000,0,2022-05-23 15:00:00,257.579986,258.98001,257.140014,258.75,386607.0
1653318300,0,2022-05-23 15:05:00,258.75,259.244689,258.744293,259.149993,362558.0
1653318600,0,2022-05-23 15:10:00,259.200012,259.279998,258.770507,259.154998,659544.0
1653318900,0,2022-05-23 15:15:00,259.200012,259.290008,258.279998,258.334991,285263.0
1653319200,0,2022-05-23 15:20:00,258.320007,259.109985,258.23001,259.095001,300646.0
1653319500,0,2022-05-23 15:25:00,259.100006,259.660003,258.890014,259.170013,431673.0
1653319800,0,2022-05-23 15:30:00,259.170013,259.769989,258.929992,259.670013,342343.0
1653320100,0,2022-05-23 15:35:00,259.690002,260.350006,259.320098,260.329986,348906.0
1653320400,0,2022-05-23 15:40:00,260.320007,260.329986,259.510009,259.690002,366046.0
1653320700,0,2022-05-23 15:45:00,259.700012,259.940002,259.25,259.649993,269806.0
1653321000,0,2022-05-23 15:50:00,259.665008,259.910003,259.410003,259.690093,316534.0
1653321300,0,2022-05-23 15:55:00,259.73001,260.279998,259.630004,260.079986,190146.0
1653321600,0,2022-05-23 16:00:00,260.109985,261.350006,259.954986,261.289093,481880.0
1653321900,0,2022-05-23 16:05:00,261.269989,261.5,261.200012,261.429992,320326.0
1653322200,0,2022-05-23 16:10:00,261.420013,261.440002,260.970001,261.029998,218578.0
1653322500,0,2022-05-23 16:15:00,261.029998,261.379608,260.867004,261.045013,204708.0
1653322800,0,2022-05-23 16:20:00,261.035003,261.36499,260.920013,261.149993,251479.0
1653323100,0,2022-05-23 16:25:00,261.179992,261.314208,260.767608,260.906707,317204.0
1653323400,0,2022-05-23 16:30:00,260.915008,260.98999,260.307586,260.640014,251529.0
1653323700,0,2022-05-23 16:35:00,260.640014,260.910003,260.510009,260.859985,225561.0
1653324000,0,2022-05-23 16:40:00,260.910003,260.994995,260.630004,260.929992,213811.0
1653324300,0,2022-05-23 16:45:00,260.920013,260.98001,260.059997,260.279998,233102.0
1653324600,0,2022-05-23 16:50:00,260.309997,260.470001,259.929992,259.970001,188112.0
1653324900,0,2022-05-23 16:55:00,259.984985,260.119995,259.75,260.040008,217542.0
1653325200,0,2022-05-23 17:00:00,260.049987,260.079986,259.609985,259.640014,164562.0
1653325500,0,2022-05-23 17:05:00,259.600006,259.859893,259.429992,259.73999,218818.0
1653325800,0,2022-05-23 17:10:00,259.720001,259.959991,259.540008,259.820007,154618.0
1653326100,0,2022-05-23 17:15:00,259.769989,259.790008,259.380004,259.720001,175531.0
1653326400,0,2022-05-23 17:20:00,259.695007,259.769989,259.149993,259.545013,208439.0
1653326700,0,2022-05-23 17:25:00,259.554992,259.73999,259.329986,259.581512,172044.0
1653327000,0,2022-05-23 17:30:00,259.579986,259.950012,259.339996,259.5,191179.0
1653327300,0,2022-05-23 17:35:00,259.5,259.660003,259.23001,259.420013,198507.0
1653327600,0,2022-05-23 17:40:00,259.450012,259.619995,259.295501,259.450103,153827.0
1653327900,0,2022-05-23 17:45:00,259.48999,260.379913,259.369995,260.200012,220946.0
1653328200,0,2022-05-23 17:50:00,260.209991,260.269989,259.709991,259.73001,149195.0
1653328500,0,2022-05-23 17:55:00,259.75,260.070007,259.554992,260.070007,180464.0
1653328800,0,2022-05-23 18:00:00,260.079986,260.294494,259.75,259.920013,174418.0
1653329100,0,2022-05-23 18:05:00,259.909393,260.269989,259.73999,260.160003,166506.0
1653329400,0,2022-05-23 18:10:00,260.200012,260.540008,259.959991,260.309997,227569.0
1653329700,0,2022-05-23 18:15:00,260.290008,260.679992,260.089996,260.625,206155.0
1653330000,0,2022-05-23 18:20:00,260.600006,260.839996,260.430114,260.660003,195216.0
1653330300,0,2022-05-23 18:25:00,260.630004,260.690002,260.029998,260.290008,170966.0
1653330600,0,2022-05-23 18:30:00,260.260009,260.48001,260.070007,260.287109,167433.0
1653330900,0,2022-05-23 18:35:00,260.260009,260.479888,260.179992,260.320007,148547.0
1653331200,0,2022-05-23 18:40:00,260.329986,260.940002,260.049987,260.915008,279347.0
1653331500,0,2022-05-23 18:45:00,260.907104,260.929992,259.98001,260.200012,224880.0
1653331800,0,2022-05-23 18:50:00,260.209991,260.48001,259.559997,260.089996,243513.0
1653332100,0,2022-05-23 18:55:00,260.089996,260.183685,259.5,259.679992,235213.0
1653332400,0,2022-05-23 19:00:00,259.700012,260.200012,259.640014,259.850006,239076.0
1653332700,0,2022-05-23 19:05:00,259.869995,260.48999,259.700012,260.48001,306892.0
1653333000,0,2022-05-23 19:10:00,260.48001,260.524993,259.23999,259.592803,351943.0
1653333300,0,2022-05-23 19:15:00,259.584991,259.890014,259.380004,259.869995,272305.0
1653333600,0,2022-05-23 19:20:00,259.880004,259.959991,259.109985,259.309997,294993.0
1653333900,0,2022-05-23 19:25:00,259.320007,259.75,259.140014,259.48001,301438.0
1653334200,0,2022-05-23 19:30:00,259.450012,259.890014,259.350006,259.779998,270843.0
1653334500,0,2022-05-23 19:35:00,259.801391,260.200012,259.23001,259.290008,318362.0
1653334800,0,2022-05-23 19:40:00,259.260009,259.640014,259.079986,259.454986,405802.0
1653335100,0,2022-05-23 19:45:00,259.459991,259.48999,258.850006,259.154998,476068.0
1653335400,0,2022-05-23 19:50:00,259.179992,260.279907,259.160003,259.839996,693342.0
1653335700,0,2022-05-23 19:55:00,259.850006,260.760009,259.709991,260.649993,1066587.0
1653399000,0,2022-05-24 13:30:00,257.890014,259.52301,257.320007,258.625,1471256.0
1653399300,0,2022-05-24 13:35:00,258.579986,259.190002,257.609985,258.410003,743824.0
1653399600,0,2022-05-24 13:40:00,258.390014,258.939788,258.059997,258.169891,385614.0
1653399900,0,2022-05-24 13:45:00,258.170013,258.495513,257.11499,257.779998,445314.0
1653400200,0,2022-05-24 13:50:00,257.809997,258.700012,257.660003,258.089996,300031.0
1653400500,0,2022-05-24 13:55:00,258.190002,258.190002,256.319,256.464996,407272.0
1653400800,0,2022-05-24 14:00:00,256.440002,256.700012,255.850006,256.5,595604.0
1653401100,0,2022-05-24 14:05:00,256.470001,256.920013,255.440002,255.440002,510764.0
1653401400,0,2022-05-24 14:10:00,255.462402,255.539993,253.809997,253.940002,732329.0
1653401700,0,2022-05-24 14:15:00,253.919998,254.220001,253.5,253.698196,532122.0
1653402000,0,2022-05-24 14:20:00,253.679992,254.608993,253.619995,254.149993,517310.0
1653402300,0,2022-05-24 14:25:00,254.059997,254.990005,253.690002,254.887405,432602.0
1653402600,0,2022-05-24 14:30:00,254.884994,255.679992,254.61,255.25,493644.0
1653402900,0,2022-05-24 14:35:00,255.229995,255.880004,254.86,255.0,355479.0
1653403200,0,2022-05-24 14:40:00,254.940002,255.639999,254.539993,255.429992,297124.0
1653403500,0,2022-05-24 14:45:00,255.440002,256.089996,254.710006,254.789993,312708.0
1653403800,0,2022-05-24 14:50:00,254.759994,255.042892,254.520004,254.600006,215632.0
1653404100,0,2022-05-24 14:55:00,254.5923,255.25,254.255004,255.139999,242968.0
1653404400,0,2022-05-24 15:00:00,255.149993,255.622406,254.970001,255.080001,201211.0
1653404700,0,2022-05-24 15:05:00,255.050003,255.490005,254.800003,255.1501,194705.0
1653405000,0,2022-05-24 15:10:00,255.169998,255.591293,254.720001,255.190002,197085.0
1653405300,0,2022-05-24 15:15:00,255.199996,256.23999,254.919998,255.061294,263955.0
1653405600,0,2022-05-24 15:20:00,255.100006,255.587707,254.779998,255.36,209973.0
1653405900,0,2022-05-24 15:25:00,255.345001,255.788192,255.25,255.75,182175.0
1653406200,0,2022-05-24 15:30:00,255.781097,256.059997,255.330001,255.710006,187468.0
1653406500,0,2022-05-24 15:35:00,255.699996,255.990005,255.414993,255.744995,154621.0
1653406800,0,2022-05-24 15:40:00,255.720001,256.460906,255.550003,256.299987,187796.0
1653407100,0,2022-05-24 15:45:00,256.32431,257.570007,256.32431,257.375,294560.0
1653407400,0,2022-05-24 15:50:00,257.380004,257.828491,257.029998,257.390014,261905.0
1653407700,0,2022-05-24 15:55:00,257.359985,257.910003,257.23001,257.380004,169177.0
1653408000,0,2022-05-24 16:00:00,257.359985,257.649993,257.170013,257.649993,225484.0
1653408300,0,2022-05-24 16:05:00,257.679992,258.140014,257.380004,258.063385,184482.0
1653408600,0,2022-05-24 16:10:00,258.0,258.845001,257.970001,258.845001,252946.0
1653408900,0,2022-05-24 16:15:00,258.839996,259.570007,258.839996,259.029998,322089.0
1653409200,0,2022-05-24 16:20:00,259.0,259.0,258.279998,258.440002,252120.0
1653409500,0,2022-05-24 16:25:00,258.440002,258.565002,258.019989,258.100006,180989.0
1653409800,0,2022-05-24 16:30:00,258.083099,258.179992,257.459991,257.570007,200277.0
1653410100,0,2022-05-24 16:35:00,257.570007,257.600006,256.98001,257.23001,169144.0
1653410400,0,2022-05-24 16:40:00,257.23001,257.429992,257.100006,257.149993,146138.0
1653410700,0,2022-05-24 16:45:00,257.170013,257.649993,256.98999,257.579986,152336.0
1653411000,0,2022-05-24 16:50:00,257.559997,257.690002,257.260009,257.459991,139099.0
1653411300,0,2022-05-24 16:55:00,257.459991,258.25,257.450012,257.899993,202985.0
1653411600,0,2022-05-24 17:00:00,257.829986,257.899993,256.600006,256.660003,235568.0
1653411900,0,2022-05-24 17:05:00,256.619995,256.899993,256.619995,256.679992,155158.0
1653412200,0,2022-05-24 17:10:00,256.690002,257.059997,256.519989,256.929992,256672.0
1653412500,0,2022-05-24 17:15:00,256.910003,257.399993,256.720001,257.109985,149904.0
1653412800,0,2022-05-24 17:20:00,257.102203,257.179992,256.760009,256.850311,118590.0
1653413100,0,2022-05-24 17:25:00,256.85501,257.369995,256.710113,257.269989,102833.0
1653413400,0,2022-05-24 17:30:00,257.269989,257.320007,256.809997,257.25,201638.0
1653413700,0,2022-05-24 17:35:00,257.23999,258.100006,257.170013,258.089996,148850.0
1653414000,0,2022-05-24 17:40:00,258.079986,259.0,258.035003,258.660003,249522.0
1653414300,0,2022-05-24 17:45:00,258.670013,259.390014,258.5,258.839996,213140.0
1653414600,0,2022-05-24 17:50:00,258.801513,259.079986,258.695007,258.769989,194395.0
1653414900,0,2022-05-24 17:55:00,258.828002,259.089996,258.5,258.609985,140731.0
1653415200,0,2022-05-24 18:00:00,258.660003,258.660003,257.880004,257.920013,179137.0
1653415500,0,2022-05-24 18:05:00,257.959991,259.170013,257.869995,258.950012,215857.0
1653415800,0,2022-05-24 18:10:00,258.970001,259.709991,258.75,258.984985,314305.0
1653416100,0,2022-05-24 18:15:00,258.98999,259.119995,258.339996,258.459991,183844.0
1653416400,0,2022-05-24 18:20:00,258.440002,258.809997,258.019989,258.73999,225368.0
1653416700,0,2022-05-24 18:25:00,258.779998,259.100006,258.299987,258.304992,146059.0
1653417000,0,2022-05-24 18:30:00,258.299987,258.790008,258.109985,258.709991,203688.0
1653417300,0,2022-05-24 18:35:00,258.679992,259.079986,258.440002,258.869995,164278.0
1653417600,0,2022-05-24 18:40:00,258.894989,259.279998,257.859985,257.920013,298483.0
1653417900,0,2022-05-24 18:45:00,257.869995,258.049987,257.214996,257.41101,252925.0
1653418200,0,2022-05-24 18:50:00,257.399993,257.630004,257.200012,257.274993,212704.0
1653418500,0,2022-05-24 18:55:00,257.309997,257.720001,257.029998,257.674987,260676.0
1653418800,0,2022-05-24 19:00:00,257.630004,258.429992,257.48999,258.260009,275381.0
1653419100,0,2022-05-24 19:05:00,258.23001,258.684997,258.109985,258.290008,243901.0
1653419400,0,2022-05-24 19:10:00,258.290008,258.98001,258.290008,258.869995,300643.0
1653419700,0,2022-05-24 19:15:00,258.929992,259.450012,258.640014,258.790008,309448.0
1653420000,0,2022-05-24 19:20:00,258.790008,259.570007,258.290008,259.260009,359576.0
1653420300,0,2022-05-24 19:25:00,259.25,259.839996,258.920013,259.399993,357944.0
1653420600,0,2022-05-24 19:30:00,259.420013,259.73999,259.149993,259.579803,415574.0
1653420900,0,2022-05-24 19:35:00,259.579986,261.329986,259.579986,260.600006,773371.0
1653421200,0,2022-05-24 19:40:00,260.660003,260.880004,259.709411,259.73001,623811.0
1653421500,0,2022-05-24 19:45:00,259.700012,260.579986,259.619995,260.170013,496837.0
1653421800,0,2022-05-24 19:50:00,260.179992,260.459991,259.040008,259.140014,698326.0
1653422100,0,2022-05-24 19:55:00,259.109985,260.160003,258.890014,259.809997,1630973.0
1653485400,0,2022-05-25 13:30:00,258.589996,259.209991,258.040008,258.660003,1322968.0
1653485700,0,2022-05-25 13:35:00,258.75,260.049987,258.5,259.579986,576200.0
1653486000,0,2022-05-25 13:40:00,259.589996,260.649993,259.549987,260.140014,480031.0
1653486300,0,2022-05-25 13:45:00,260.140014,261.349792,259.109985,259.170013,456787.0
1653486600,0,2022-05-25 13:50:00,259.190002,259.589996,258.369995,258.760009,370378.0
1653486900,0,2022-05-25 13:55:00,258.760009,259.559997,258.576995,259.260009,380011.0
1653487200,0,2022-05-25 14:00:00,259.25,259.359985,258.149993,258.470001,358971.0
1653487500,0,2022-05-25 14:05:00,258.429992,258.429992,257.125,257.5,430013.0
1653487800,0,2022-05-25 14:10:00,257.510009,259.160003,257.200012,259.0,409482.0
1653488100,0,2022-05-25 14:15:00,258.98999,260.040008,258.870086,259.695007,443822.0
1653488400,0,2022-05-25 14:20:00,259.73999,259.73999,259.260009,259.579986,272093.0
1653488700,0,2022-05-25 14:25:00,259.6091,260.399993,259.510009,260.149993,412498.0
1653489000,0,2022-05-25 14:30:00,260.149993,260.839996,259.959991,260.760009,313119.0
1653489300,0,2022-05-25 14:35:00,260.769989,260.880004,260.466003,260.584991,222382.0
1653489600,0,2022-05-25 14:40:00,260.640014,260.700012,259.560394,260.184997,291411.0
1653489900,0,2022-05-25 14:45:00,260.170013,260.242706,259.200012,259.720001,257752.0
1653490200,0,2022-05-25 14:50:00,259.704986,259.940002,259.350006,259.470001,247540.0
1653490500,0,2022-05-25 14:55:00,259.5,259.850006,259.380004,259.648284,222281.0
1653490800,0,2022-05-25 15:00:00,259.660003,259.690002,258.109985,258.279998,309240.0
1653491100,0,2022-05-25 15:05:00,258.269989,259.200012,258.260009,259.0,231686.0
1653491400,0,2022-05-25 15:10:00,259.010009,259.653991,258.970001,259.450012,252093.0
1653491700,0,2022-05-25 15:15:00,259.434997,259.674987,259.225006,259.385009,195748.0
1653492000,0,2022-05-25 15:20:00,259.399993,259.584991,259.029998,259.429992,185342.0
1653492300,0,2022-05-25 15:25:00,259.454986,259.515014,259.079986,259.299987,139688.0
1653492600,0,2022-05-25 15:30:00,259.295013,259.476409,258.630004,258.830108,171515.0
1653492900,0,2022-05-25 15:35:00,258.859985,259.170013,258.310089,259.019989,244374.0
1653493200,0,2022-05-25 15:40:00,259.040008,259.859985,258.859985,259.549987,255988.0
1653493500,0,2022-05-25 15:45:00,259.540008,260.100006,259.380004,259.779907,325425.0
1653493800,0,2022-05-25 15:50:00,259.7919,259.940002,259.5,259.611206,142953.0
1653494100,0,2022-05-25 15:55:00,259.630004,259.959991,259.48001,259.48001,125417.0
1653494400,0,2022-05-25 16:00:00,259.484985,259.700012,259.279998,259.459991,153269.0
1653494700,0,2022-05-25 16:05:00,259.470001,259.625,258.839996,258.98001,200994.0
1653495000,0,2022-05-25 16:10:00,259.010009,259.73001,258.880004,259.73001,230069.0
1653495300,0,2022-05-25 16:15:00,259.714996,259.760009,259.059997,259.209991,178926.0
1653495600,0,2022-05-25 16:20:00,259.200012,259.220001,258.700012,259.079986,193812.0
1653495900,0,2022-05-25 16:25:00,259.070007,259.119995,258.640014,258.98999,143335.0
1653496200,0,2022-05-25 16:30:00,258.984985,259.450012,258.845001,258.91159,189525.0
1653496500,0,2022-05-25 16:35:00,258.899993,259.0,258.619995,258.769897,116504.0
1653496800,0,2022-05-25 16:40:00,258.769989,258.869995,258.554992,258.859985,147505.0
1653497100,0,2022-05-25 16:45:00,258.867614,260.190002,258.779998,259.850006,458189.0
1653497400,0,2022-05-25 16:50:00,259.809997,259.899993,259.255004,259.519989,352834.0
1653497700,0,2022-05-25 16:55:00,259.529998,259.799987,259.049987,259.799987,172441.0
1653498000,0,2022-05-25 17:00:00,259.75,259.754486,259.260009,259.410003,127191.0
1653498300,0,2022-05-25 17:05:00,259.430999,259.709991,259.230102,259.459991,112703.0
1653498600,0,2022-05-25 17:10:00,259.450012,259.529998,258.679992,259.339996,140189.0
1653498900,0,2022-05-25 17:15:00,259.350006,259.609985,259.0,259.140014,165760.0
1653499200,0,2022-05-25 17:20:00,259.109985,259.290008,258.769989,258.965515,151876.0
1653499500,0,2022-05-25 17:25:00,258.98001,259.720001,258.799987,259.565002,160445.0
1653499800,0,2022-05-25 17:30:00,259.540008,260.040008,259.48001,260.0,132656.0
1653500100,0,2022-05-25 17:35:00,260.005004,260.609985,259.940002,260.450012,206301.0
1653500400,0,2022-05-25 17:40:00,260.440002,260.609985,260.040008,260.519989,194836.0
1653500700,0,2022-05-25 17:45:00,260.519989,260.589996,260.179992,260.589996,116260.0
1653501000,0,2022-05-25 17:50:00,260.600006,260.61499,260.170013,260.320007,132611.0
1653501300,0,2022-05-25 17:55:00,260.279998,260.510009,260.049987,260.290008,112324.0
1653501600,0,2022-05-25 18:00:00,260.329986,261.880004,260.0,260.920013,598242.0
1653501900,0,2022-05-25 18:05:00,260.929992,261.350006,258.760009,259.769989,391997.0
1653502200,0,2022-05-25 18:10:00,259.929992,261.190002,259.859985,260.950012,393385.0
1653502500,0,2022-05-25 18:15:00,260.970001,262.23001,260.899993,261.915008,483446.0
1653502800,0,2022-05-25 18:20:00,261.929992,262.600006,261.515014,261.855987,419227.0
1653503100,0,2022-05-25 18:25:00,261.869995,262.959991,261.810302,262.779998,421707.0
1653503400,0,2022-05-25 18:30:00,262.790008,263.089996,262.350006,263.040008,366882.0
1653503700,0,2022-05-25 18:35:00,263.059997,263.299987,262.470001,262.670013,365055.0
1653504000,0,2022-05-25 18:40:00,262.622192,263.829986,262.622192,263.23999,385337.0
1653504300,0,2022-05-25 18:45:00,263.269989,263.5,262.850006,263.005004,251785.0
1653504600,0,2022-05-25 18:50:00,262.997192,264.019989,262.98001,263.975006,440362.0
1653504900,0,2022-05-25 18:55:00,263.983001,264.179992,263.529998,263.73001,383328.0
1653505200,0,2022-05-25 19:00:00,263.720001,264.579986,263.559997,264.304992,373767.0
1653505500,0,2022-05-25 19:05:00,264.279998,264.5,263.950012,264.23001,319735.0
1653505800,0,2022-05-25 19:10:00,264.220001,264.48001,264.089996,264.190002,212311.0
1653506100,0,2022-05-25 19:15:00,264.200012,264.23999,263.380004,263.440002,375982.0
1653506400,0,2022-05-25 19:20:00,263.459808,263.829986,263.140014,263.429992,259167.0
1653506700,0,2022-05-25 19:25:00,263.424987,263.619995,263.170013,263.269989,198865.0
1653507000,0,2022-05-25 19:30:00,263.269989,263.660003,262.73001,262.999908,344015.0
1653507300,0,2022-05-25 19:35:00,262.920013,262.929992,262.260009,262.644989,333413.0
1653507600,0,2022-05-25 19:40:00,262.600006,262.779998,262.029998,262.779998,301242.0
1653507900,0,2022-05-25 19:45:00,262.75,262.825012,262.279998,262.609985,332134.0
1653508200,0,2022-05-25 19:50:00,262.609985,262.609985,261.390014,262.049987,805419.0
1653508500,0,2022-05-25 19:55:00,262.070007,262.799987,261.950012,262.660003,830973.0
1653571800,0,2022-05-26 13:30:00,262.269989,262.510009,261.429412,262.23001,1364943.0
1653572100,0,2022-05-26 13:35:00,262.23999,263.75,262.140014,263.049987,656113.0
1653572400,0,2022-05-26 13:40:00,263.070007,263.86499,262.970001,263.487487,458042.0
1653572700,0,2022-05-26 13:45:00,263.510009,264.529998,263.089996,264.359985,344687.0
1653573000,0,2022-05-26 13:50:00,264.339996,264.969085,264.024993,264.790008,359090.0
1653573300,0,2022-05-26 13:55:00,264.769989,265.089996,264.459991,264.545013,351515.0
1653573600,0,2022-05-26 14:00:00,264.569885,265.290008,264.48001,264.670013,366459.0
1653573900,0,2022-05-26 14:05:00,264.640014,265.079986,263.98001,264.059997,284591.0
1653574200,0,2022-05-26 14:10:00,264.079986,264.829711,263.890014,264.670013,260071.0
1653574500,0,2022-05-26 14:15:00,264.690002,265.424987,264.410003,265.399993,305824.0
1653574800,0,2022-05-26 14:20:00,265.399993,266.200012,265.126708,265.539886,406404.0
1653575100,0,2022-05-26 14:25:00,265.528686,265.600006,264.850006,265.029998,281028.0
1653575400,0,2022-05-26 14:30:00,265.059997,265.339996,264.670013,264.850006,248463.0
1653575700,0,2022-05-26 14:35:00,264.850006,265.290008,264.709991,265.260009,296523.0
1653576000,0,2022-05-26 14:40:00,265.23001,265.513397,264.829986,264.829986,542543.0
1653576300,0,2022-05-26 14:45:00,264.859985,265.434997,264.73999,265.130004,256410.0
1653576600,0,2022-05-26 14:50:00,265.119995,265.440002,264.850006,264.880004,248049.0
1653576900,0,2022-05-26 14:55:00,264.890014,265.170013,264.600006,265.130004,300144.0
1653577200,0,2022-05-26 15:00:00,265.149993,266.079986,265.049987,266.029998,253752.0
1653577500,0,2022-05-26 15:05:00,266.040008,266.190002,265.799987,265.959991,191760.0
1653577800,0,2022-05-26 15:10:00,265.959991,265.98001,265.573394,265.945007,170201.0
1653578100,0,2022-05-26 15:15:00,265.959991,266.010009,265.23999,265.309997,241129.0
1653578400,0,2022-05-26 15:20:00,265.304992,265.404998,265.109985,265.204986,233125.0
1653578700,0,2022-05-26 15:25:00,265.220001,265.285003,264.679992,264.700012,192538.0
1653579000,0,2022-05-26 15:30:00,264.700012,265.359985,264.545013,264.565002,234034.0
1653579300,0,2022-05-26 15:35:00,264.575012,265.200012,264.510009,265.170013,237840.0
1653579600,0,2022-05-26 15:40:00,265.189697,265.200012,264.869995,265.011505,149168.0
1653579900,0,2022-05-26 15:45:00,265.020111,265.070007,264.600006,264.790985,126674.0
1653580200,0,2022-05-26 15:50:00,264.779998,265.045013,264.670013,264.950012,142793.0
1653580500,0,2022-05-26 15:55:00,264.959991,265.25,264.899993,264.970001,165478.0
1653580800,0,2022-05-26 16:00:00,264.940002,265.220001,264.570007,265.220001,209942.0
1653581100,0,2022-05-26 16:05:00,265.209991,265.260009,264.920013,265.040008,161342.0
1653581400,0,2022-05-26 16:10:00,265.029998,265.420013,265.010101,265.301788,196483.0
1653581700,0,2022-05-26 16:15:00,265.290008,265.419891,265.089996,265.179992,187403.0
1653582000,0,2022-05-26 16:20:00,265.190002,265.809997,265.179992,265.799987,245895.0
1653582300,0,2022-05-26 16:25:00,265.804992,265.959991,265.720001,265.950012,165760.0
1653582600,0,2022-05-26 16:30:00,265.929992,265.98999,265.549987,265.630004,127452.0
1653582900,0,2022-05-26 16:35:00,265.60501,265.684997,265.470001,265.654998,150464.0
1653583200,0,2022-05-26 16:40:00,265.649993,265.785003,265.320007,265.390014,159342.0
1653583500,0,2022-05-26 16:45:00,265.369995,265.679992,265.25,265.609985,150013.0
1653583800,0,2022-05-26 16:50:00,265.60501,265.920013,265.589996,265.829986,161047.0
1653584100,0,2022-05-26 16:55:00,265.829986,266.209991,265.73001,266.100006,175371.0
1653584400,0,2022-05-26 17:00:00,266.100006,266.299987,266.0,266.299987,144575.0
1653584700,0,2022-05-26 17:05:00,266.309997,266.565002,266.240112,266.565002,155713.0
1653585000,0,2022-05-26 17:10:00,266.609985,266.73001,266.179992,266.570007,172235.0
1653585300,0,2022-05-26 17:15:00,266.570007,266.579986,266.290008,266.342895,119936.0
1653585600,0,2022-05-26 17:20:00,266.329986,266.470001,266.035003,266.040008,191951.0
1653585900,0,2022-05-26 17:25:00,266.045013,266.420013,265.920013,266.059997,165456.0
1653586200,0,2022-05-26 17:30:00,266.079986,266.404998,265.959991,266.290008,113196.0
1653586500,0,2022-05-26 17:35:00,266.299987,266.320007,266.079986,266.109985,91241.0
1653586800,0,2022-05-26 17:40:00,266.130004,266.385009,266.029998,266.350006,118789.0
1653587100,0,2022-05-26 17:45:00,266.323486,266.420013,266.190002,266.339996,104001.0
1653587400,0,2022-05-26 17:50:00,266.329986,266.48999,266.255004,266.339996,126381.0
1653587700,0,2022-05-26 17:55:00,266.309997,266.625,266.049987,266.565002,179214.0
1653588000,0,2022-05-26 18:00:00,266.584991,266.700012,266.399993,266.669097,144118.0
1653588300,0,2022-05-26 18:05:00,266.625,266.640991,266.339996,266.48001,148460.0
1653588600,0,2022-05-26 18:10:00,266.48999,266.640014,266.320007,266.579986,103906.0
1653588900,0,2022-05-26 18:15:00,266.559997,266.720001,266.390014,266.470001,125104.0
1653589200,0,2022-05-26 18:20:00,266.48001,266.779998,266.457489,266.769989,139198.0
1653589500,0,2022-05-26 18:25:00,266.779998,266.820007,266.279998,266.299987,184832.0
1653589800,0,2022-05-26 18:30:00,266.320007,266.380004,265.940002,266.0,199580.0
1653590100,0,2022-05-26 18:35:00,266.029998,266.079986,265.679992,265.959991,187209.0
1653590400,0,2022-05-26 18:40:00,265.929992,266.059997,265.75,266.010009,256634.0
1653590700,0,2022-05-26 18:45:00,266.000091,266.079986,265.679992,265.899993,246432.0
1653591000,0,2022-05-26 18:50:00,265.880004,266.029998,265.790008,265.869995,137631.0
1653591300,0,2022-05-26 18:55:00,265.890014,266.209991,265.839996,266.119995,182199.0
1653591600,0,2022-05-26 19:00:00,266.095001,266.140014,265.350006,265.679992,272026.0
1653591900,0,2022-05-26 19:05:00,265.690002,266.23001,265.640014,266.070007,234927.0
1653592200,0,2022-05-26 19:10:00,266.070007,266.119995,265.760009,265.954986,190516.0
1653592500,0,2022-05-26 19:15:00,265.919586,266.089996,265.209991,265.515014,235620.0
1653592800,0,2022-05-26 19:20:00,265.529998,265.549987,264.940002,265.1622,255425.0
1653593100,0,2022-05-26 19:25:00,265.170013,265.600006,264.920013,265.329986,293407.0
1653593400,0,2022-05-26 19:30:00,265.309997,265.48999,264.869995,265.244995,255575.0
1653593700,0,2022-05-26 19:35:00,265.225402,265.532989,264.98001,265.509094,273833.0
1653594000,0,2022-05-26 19:40:00,265.519989,266.170013,265.440002,266.170013,281779.0
1653594300,0,2022-05-26 19:45:00,266.157196,266.73001,265.98999,266.704986,459251.0
1653594600,0,2022-05-26 19:50:00,266.73999,267.109985,265.73001,265.896301,862205.0
1653594900,0,2022-05-26 19:55:00,265.850006,266.200012,265.640014,265.859985,1319260.0
1653658200,0,2022-05-27 13:30:00,268.48001,269.269989,267.559997,268.910003,1774414.0
1653658500,0,2022-05-27 13:35:00,268.934997,270.315002,268.910003,269.950012,743509.0
1653658800,0,2022-05-27 13:40:00,270.029998,270.299987,269.119995,269.126586,467657.0
1653659100,0,2022-05-27 13:45:00,269.170013,270.5401,269.019989,270.170013,458032.0
1653659400,0,2022-05-27 13:50:00,270.200012,270.5,269.73999,270.179901,328648.0
1653659700,0,2022-05-27 13:55:00,270.200012,270.950012,270.109985,270.778808,367872.0
1653660000,0,2022-05-27 14:00:00,270.829986,271.179992,270.521087,271.109985,427775.0
1653660300,0,2022-05-27 14:05:00,271.109985,271.429809,270.75,271.320007,397589.0
1653660600,0,2022-05-27 14:10:00,271.320007,271.790008,271.206787,271.780914,368223.0
1653660900,0,2022-05-27 14:15:00,271.790008,272.010009,271.559997,271.744995,365946.0
1653661200,0,2022-05-27 14:20:00,271.75,272.279998,271.670013,271.890014,284780.0
1653661500,0,2022-05-27 14:25:00,271.890014,272.160003,271.630004,271.779998,271963.0
1653661800,0,2022-05-27 14:30:00,271.779998,271.945007,271.709991,271.760101,206169.0
1653662100,0,2022-05-27 14:35:00,271.790008,272.209991,271.790008,271.970001,246738.0
1653662400,0,2022-05-27 14:40:00,271.940002,271.954986,271.450012,271.630004,268555.0
1653662700,0,2022-05-27 14:45:00,271.623413,271.779998,271.358093,271.75,196145.0
1653663000,0,2022-05-27 14:50:00,271.73999,271.779998,271.070007,271.274414,247349.0
1653663300,0,2022-05-27 14:55:00,271.27951,271.332,270.859985,271.170013,285041.0
1653663600,0,2022-05-27 15:00:00,271.200012,271.420013,270.769989,271.165008,258355.0
1653663900,0,2022-05-27 15:05:00,271.179992,271.549987,271.130004,271.410003,178410.0
1653664200,0,2022-05-27 15:10:00,271.420013,271.790008,271.35501,271.609985,184176.0
1653664500,0,2022-05-27 15:15:00,271.589996,271.890014,271.48001,271.549987,229196.0
1653664800,0,2022-05-27 15:20:00,271.559997,271.94989,271.475006,271.779998,181826.0
1653665100,0,2022-05-27 15:25:00,271.805389,271.820892,271.390014,271.609985,179374.0
1653665400,0,2022-05-27 15:30:00,271.640014,271.970001,271.557891,271.839385,210586.0
1653665700,0,2022-05-27 15:35:00,271.820007,271.929992,271.579986,271.73999,169017.0
1653666000,0,2022-05-27 15:40:00,271.75,272.130004,271.679992,271.937713,196619.0
1653666300,0,2022-05-27 15:45:00,271.940002,272.269989,271.880004,272.215087,166837.0
1653666600,0,2022-05-27 15:50:00,272.200012,272.350006,272.019989,272.070007,146520.0
1653666900,0,2022-05-27 15:55:00,272.070007,272.220001,271.73001,272.220001,124958.0
1653667200,0,2022-05-27 16:00:00,272.220001,272.440002,272.184997,272.260009,180827.0
1653667500,0,2022-05-27 16:05:00,272.290008,272.399993,272.059997,272.149993,156197.0
1653667800,0,2022-05-27 16:10:00,272.125396,272.299987,272.079986,272.220001,127713.0
1653668100,0,2022-05-27 16:15:00,272.210601,272.210601,271.920013,272.019989,223755.0
1653668400,0,2022-05-27 16:20:00,272.019989,272.100006,271.674987,271.690002,137919.0
1653668700,0,2022-05-27 16:25:00,271.670013,272.010009,271.609985,271.779998,144654.0
1653669000,0,2022-05-27 16:30:00,271.790008,271.880004,271.529998,271.540008,147712.0
1653669300,0,2022-05-27 16:35:00,271.540008,271.700012,271.270111,271.450012,186561.0
1653669600,0,2022-05-27 16:40:00,271.456604,271.734985,271.390014,271.510009,121550.0
1653669900,0,2022-05-27 16:45:00,271.519989,271.589996,271.290008,271.290008,133372.0
1653670200,0,2022-05-27 16:50:00,271.299987,271.589996,271.190002,271.549987,149885.0
1653670500,0,2022-05-27 16:55:00,271.529998,271.700012,271.519989,271.625,143845.0
1653670800,0,2022-05-27 17:00:00,271.609985,271.795013,271.390014,271.547485,208534.0
1653671100,0,2022-05-27 17:05:00,271.559997,271.760009,271.469299,271.670013,147676.0
1653671400,0,2022-05-27 17:10:00,271.679992,271.779998,271.5,271.73001,125754.0
1653671700,0,2022-05-27 17:15:00,271.73999,271.959991,271.679992,271.929992,153678.0
1653672000,0,2022-05-27 17:20:00,271.929992,271.98001,271.609985,271.679992,152663.0
1653672300,0,2022-05-27 17:25:00,271.680114,271.749603,271.339996,271.369995,103702.0
1653672600,0,2022-05-27 17:30:00,271.390014,271.470001,271.058593,271.079986,132096.0
1653672900,0,2022-05-27 17:35:00,271.084991,271.359985,270.975006,271.049987,160828.0
1653673200,0,2022-05-27 17:40:00,271.060302,271.079986,270.720001,270.760009,176087.0
1653673500,0,2022-05-27 17:45:00,270.799987,271.179992,270.709991,270.970001,147459.0
1653673800,0,2022-05-27 17:50:00,270.950012,271.100006,270.859985,271.049987,125666.0
1653674100,0,2022-05-27 17:55:00,271.059997,271.059997,270.684997,270.869995,164092.0
1653674400,0,2022-05-27 18:00:00,270.869995,270.880004,270.48999,270.760009,190277.0
1653674700,0,2022-05-27 18:05:00,270.774993,270.785003,270.410003,270.690002,148941.0
1653675000,0,2022-05-27 18:10:00,270.709991,270.825012,270.510009,270.554992,103160.0
1653675300,0,2022-05-27 18:15:00,270.559997,270.760009,270.529998,270.670288,155241.0
1653675600,0,2022-05-27 18:20:00,270.682189,270.880004,270.640014,270.858184,124398.0
1653675900,0,2022-05-27 18:25:00,270.859985,270.859985,270.690002,270.809997,158624.0
1653676200,0,2022-05-27 18:30:00,270.799987,270.829986,270.610107,270.755004,114345.0
1653676500,0,2022-05-27 18:35:00,270.75,271.119995,270.649993,270.73999,211185.0
1653676800,0,2022-05-27 18:40:00,270.759002,270.896606,270.440002,270.801391,220318.0
1653677100,0,2022-05-27 18:45:00,270.808105,270.880004,270.600006,270.839996,173374.0
1653677400,0,2022-05-27 18:50:00,270.850006,270.959991,270.619995,270.769989,187702.0
1653677700,0,2022-05-27 18:55:00,270.751312,271.109985,270.73001,271.093414,144363.0
1653678000,0,2022-05-27 19:00:00,271.089996,271.320007,270.929992,271.290008,206718.0
1653678300,0,2022-05-27 19:05:00,271.299987,271.809997,271.279998,271.75,294664.0
1653678600,0,2022-05-27 19:10:00,271.755004,271.799987,271.559997,271.579986,214311.0
1653678900,0,2022-05-27 19:15:00,271.570007,271.829986,271.375,271.799987,270957.0
1653679200,0,2022-05-27 19:20:00,271.804992,272.25,271.760009,272.23001,314050.0
1653679500,0,2022-05-27 19:25:00,272.23999,272.350006,272.109985,272.130004,238112.0
1653679800,0,2022-05-27 19:30:00,272.109985,272.510009,272.079986,272.100006,318800.0
1653680100,0,2022-05-27 19:35:00,272.089996,272.099914,271.609985,271.825012,252693.0
1653680400,0,2022-05-27 19:40:00,271.820007,272.269989,271.70819,272.23001,277897.0
1653680700,0,2022-05-27 19:45:00,272.23001,272.279998,271.630004,271.980194,345933.0
1653681000,0,2022-05-27 19:50:00,271.98999,272.790008,271.670013,272.5,802831.0
1653681300,0,2022-05-27 19:55:00,272.494995,273.339996,272.48999,273.23999,1514872.0
1654003800,0,2022-05-31 13:30:00,271.859985,271.98001,270.040008,270.043487,2948292.0
1654004100,0,2022-05-31 13:35:00,270.089996,271.540008,269.98001,271.170013,723267.0
1654004400,0,2022-05-31 13:40:00,271.179992,271.179992,269.315002,269.850006,629743.0
1654004700,0,2022-05-31 13:45:00,269.850006,271.075012,269.5,270.292785,513352.0
1654005000,0,2022-05-31 13:50:00,270.279998,270.779998,269.98999,270.234985,314053.0
1654005300,0,2022-05-31 13:55:00,270.220001,271.109985,270.170013,270.785003,312790.0
1654005600,0,2022-05-31 14:00:00,270.760009,270.970001,270.209991,270.350006,268442.0
1654005900,0,2022-05-31 14:05:00,270.329986,270.640014,269.019989,269.070007,381004.0
1654006200,0,2022-05-31 14:10:00,269.079986,270.089996,268.929992,270.089996,328893.0
1654006500,0,2022-05-31 14:15:00,270.089996,270.350006,269.820007,270.325012,266133.0
1654006800,0,2022-05-31 14:20:00,270.299987,271.160003,270.23999,270.709991,381779.0
1654007100,0,2022-05-31 14:25:00,270.75,271.0,270.350006,270.579986,233897.0
1654007400,0,2022-05-31 14:30:00,270.48999,271.299987,270.459991,270.589996,256209.0
1654007700,0,2022-05-31 14:35:00,270.589996,270.90039,270.459991,270.899993,223988.0
1654008000,0,2022-05-31 14:40:00,270.911193,271.410003,270.690002,271.23999,270738.0
1654008300,0,2022-05-31 14:45:00,271.149993,271.279998,270.690002,270.769989,330095.0
1654008600,0,2022-05-31 14:50:00,270.790008,271.269989,270.779998,271.23001,218410.0
1654008900,0,2022-05-31 14:55:00,271.23999,271.274993,270.829986,271.140014,224604.0
1654009200,0,2022-05-31 15:00:00,271.152496,271.649993,271.070007,271.649993,331000.0
1654009500,0,2022-05-31 15:05:00,271.600006,271.700012,271.070007,271.259887,279897.0
1654009800,0,2022-05-31 15:10:00,271.278991,271.278991,270.399993,270.47171,184355.0
1654010100,0,2022-05-31 15:15:00,270.459991,270.799987,270.309997,270.468994,193280.0
1654010400,0,2022-05-31 15:20:00,270.450012,271.160003,270.309997,270.73001,216625.0
1654010700,0,2022-05-31 15:25:00,270.765014,271.084991,270.548004,270.609985,139658.0
1654011000,0,2022-05-31 15:30:00,270.570007,270.649993,270.179992,270.420013,198525.0
1654011300,0,2022-05-31 15:35:00,270.420013,270.940002,270.329986,270.929992,184227.0
1654011600,0,2022-05-31 15:40:00,270.940002,271.350006,270.649993,271.290008,207066.0
1654011900,0,2022-05-31 15:45:00,271.290008,272.0,271.269989,271.839996,199963.0
1654012200,0,2022-05-31 15:50:00,271.850006,272.75,271.785003,272.725006,265393.0
1654012500,0,2022-05-31 15:55:00,272.73001,273.420013,272.720001,272.98999,243301.0
1654012800,0,2022-05-31 16:00:00,272.970001,273.880004,272.970001,273.86499,444176.0
1654013100,0,2022-05-31 16:05:00,273.860992,273.899993,273.424987,273.459991,190405.0
1654013400,0,2022-05-31 16:10:00,273.48999,273.570007,272.850097,272.868988,161986.0
1654013700,0,2022-05-31 16:15:00,272.850006,273.016998,272.25,272.649993,188861.0
1654014000,0,2022-05-31 16:20:00,272.660003,272.670013,272.019989,272.304992,163540.0
1654014300,0,2022-05-31 16:25:00,272.299987,272.769989,272.299987,272.769989,198502.0
1654014600,0,2022-05-31 16:30:00,272.755004,272.959991,272.579986,272.959899,160698.0
1654014900,0,2022-05-31 16:35:00,272.959991,273.496887,272.934997,273.496887,243926.0
1654015200,0,2022-05-31 16:40:00,273.48001,273.559997,273.130004,273.141815,173398.0
1654015500,0,2022-05-31 16:45:00,273.160003,273.32431,272.790008,273.040008,181681.0
1654015800,0,2022-05-31 16:50:00,273.049987,273.529998,272.98001,273.279998,175710.0
1654016100,0,2022-05-31 16:55:00,273.286987,273.549987,273.079986,273.326812,165702.0
1654016400,0,2022-05-31 17:00:00,273.329895,273.470001,272.646087,272.893005,146812.0
1654016700,0,2022-05-31 17:05:00,272.899993,273.5,272.899993,273.265014,214126.0
1654017000,0,2022-05-31 17:10:00,273.23999,273.258087,272.630096,272.880004,152645.0
1654017300,0,2022-05-31 17:15:00,272.890014,272.890014,272.049987,272.23999,174923.0
1654017600,0,2022-05-31 17:20:00,272.25,272.309997,271.929992,271.950012,118022.0
1654017900,0,2022-05-31 17:25:00,271.970001,272.209991,271.609985,271.910003,165431.0
1654018200,0,2022-05-31 17:30:00,271.929992,272.519989,271.843109,272.487609,178066.0
1654018500,0,2022-05-31 17:35:00,272.5,272.75,271.930114,272.151214,247201.0
1654018800,0,2022-05-31 17:40:00,272.170013,272.410003,271.950012,272.209991,126684.0
1654019100,0,2022-05-31 17:45:00,272.200012,272.350006,271.910003,272.220001,183972.0
1654019400,0,2022-05-31 17:50:00,272.200012,273.005004,272.130004,272.779998,321863.0
1654019700,0,2022-05-31 17:55:00,272.779998,273.369995,272.769989,273.269989,330008.0
1654020000,0,2022-05-31 18:00:00,273.25,273.640014,272.98001,273.380004,167742.0
1654020300,0,2022-05-31 18:05:00,273.369995,273.700012,273.190002,273.600006,172561.0
1654020600,0,2022-05-31 18:10:00,273.559997,273.700012,273.279998,273.540405,209258.0
1654020900,0,2022-05-31 18:15:00,273.559997,273.799987,273.420013,273.619995,153467.0
1654021200,0,2022-05-31 18:20:00,273.649993,273.73999,273.057495,273.375,178226.0
1654021500,0,2022-05-31 18:25:00,273.375,273.420013,273.029998,273.209991,159844.0
1654021800,0,2022-05-31 18:30:00,273.23999,273.410003,272.910003,273.062408,170238.0
1654022100,0,2022-05-31 18:35:00,273.079986,273.279998,272.861297,273.100006,177030.0
1654022400,0,2022-05-31 18:40:00,273.140014,273.160003,272.309997,272.334991,148877.0
1654022700,0,2022-05-31 18:45:00,272.309997,272.309997,271.390014,271.850006,240818.0
1654023000,0,2022-05-31 18:50:00,271.779998,272.130004,271.380004,271.429992,186837.0
1654023300,0,2022-05-31 18:55:00,271.421203,271.760009,271.121093,271.570007,193202.0
1654023600,0,2022-05-31 19:00:00,271.529998,271.670013,270.98001,271.369995,192829.0
1654023900,0,2022-05-31 19:05:00,271.390014,272.359985,271.23999,272.23001,279956.0
1654024200,0,2022-05-31 19:10:00,272.23001,272.545013,271.920013,272.479797,183965.0
1654024500,0,2022-05-31 19:15:00,272.450012,273.130004,272.440002,272.540008,357236.0
1654024800,0,2022-05-31 19:20:00,272.540008,273.29721,272.48999,273.25,273738.0
1654025100,0,2022-05-31 19:25:00,273.269989,273.700012,273.079986,273.570007,292537.0
1654025400,0,2022-05-31 19:30:00,273.559997,274.320007,273.559997,274.265014,392440.0
1654025700,0,2022-05-31 19:35:00,274.260009,274.510009,273.98001,274.269989,369251.0
1654026000,0,2022-05-31 19:40:00,274.25,274.769989,273.760009,273.809997,523793.0
1654026300,0,2022-05-31 19:45:00,273.790008,274.190002,273.119995,273.234985,400306.0
1654026600,0,2022-05-31 19:50:00,273.170013,274.5,271.049987,271.859985,995588.0
1654026900,0,2022-05-31 19:55:00,271.890014,272.429992,271.510009,271.959991,1769117.0
1654090200,0,2022-06-01 13:30:00,275.195007,277.109985,275.0,276.818908,1774267.0
1654090500,0,2022-06-01 13:35:00,276.820007,277.190002,275.717285,275.950012,782938.0
1654090800,0,2022-06-01 13:40:00,275.98999,276.290008,275.109985,275.98999,439392.0
1654091100,0,2022-06-01 13:45:00,276.0,276.840789,275.48999,276.160003,461443.0
1654091400,0,2022-06-01 13:50:00,276.140014,277.619995,276.000091,277.559997,473088.0
1654091700,0,2022-06-01 13:55:00,277.609985,277.690002,277.070007,277.295013,343635.0
1654092000,0,2022-06-01 14:00:00,277.285003,277.510009,275.850006,276.834991,519275.0
1654092300,0,2022-06-01 14:05:00,276.850006,276.850006,275.070007,275.450012,528869.0
1654092600,0,2022-06-01 14:10:00,275.459991,275.700012,274.83789,274.890014,492461.0
1654092900,0,2022-06-01 14:15:00,274.899902,274.899902,273.049987,273.179992,439577.0
1654093200,0,2022-06-01 14:20:00,273.149993,273.720001,273.149993,273.184997,294710.0
1654093500,0,2022-06-01 14:25:00,273.170013,273.635192,272.269989,272.459991,435357.0
1654093800,0,2022-06-01 14:30:00,272.420013,273.079895,272.220001,272.292999,304134.0
1654094100,0,2022-06-01 14:35:00,272.279998,272.640014,271.619995,272.516113,317579.0
1654094400,0,2022-06-01 14:40:00,272.540008,273.178192,272.369995,272.964996,280782.0
1654094700,0,2022-06-01 14:45:00,272.929992,273.309997,272.73999,272.73999,299971.0
1654095000,0,2022-06-01 14:50:00,272.769989,273.899993,272.679992,273.690002,263598.0
1654095300,0,2022-06-01 14:55:00,273.619995,273.98001,273.450012,273.515014,217265.0
1654095600,0,2022-06-01 15:00:00,273.48999,273.5,272.529998,272.859985,299055.0
1654095900,0,2022-06-01 15:05:00,272.800109,273.130004,272.470001,272.709991,178669.0
1654096200,0,2022-06-01 15:10:00,272.463409,272.950012,272.269989,272.690002,228019.0
1654096500,0,2022-06-01 15:15:00,272.670013,272.779998,271.910003,272.299987,354004.0
1654096800,0,2022-06-01 15:20:00,272.260009,272.260009,271.440002,271.709991,239334.0
1654097100,0,2022-06-01 15:25:00,271.709991,271.899993,271.100006,271.899993,202533.0
1654097400,0,2022-06-01 15:30:00,271.859985,272.049987,271.429992,271.570007,398318.0
1654097700,0,2022-06-01 15:35:00,271.552307,271.75,271.200012,271.519989,177696.0
1654098000,0,2022-06-01 15:40:00,271.5,271.579986,271.079986,271.114898,221833.0
1654098300,0,2022-06-01 15:45:00,271.089996,271.679992,270.950012,271.25,160771.0
1654098600,0,2022-06-01 15:50:00,271.200012,271.61499,271.119995,271.600006,143275.0
1654098900,0,2022-06-01 15:55:00,271.570007,271.75,271.23001,271.279998,142731.0
1654099200,0,2022-06-01 16:00:00,271.25,271.315002,270.529998,270.640014,232138.0
1654099500,0,2022-06-01 16:05:00,270.630004,271.070007,270.609985,270.765014,196660.0
1654099800,0,2022-06-01 16:10:00,270.75,270.915008,270.25,270.818603,194784.0
1654100100,0,2022-06-01 16:15:00,270.820007,271.299987,270.734985,271.214996,215382.0
1654100400,0,2022-06-01 16:20:00,271.214996,271.375,271.0,271.100006,137184.0
1654100700,0,2022-06-01 16:25:00,271.109985,271.269989,270.619995,270.619995,163364.0
1654101000,0,2022-06-01 16:30:00,270.619995,271.380004,270.579986,271.149993,140178.0
1654101300,0,2022-06-01 16:35:00,271.140014,271.299987,270.859802,271.049987,156968.0
1654101600,0,2022-06-01 16:40:00,271.029998,271.279998,270.570007,270.630004,107476.0
1654101900,0,2022-06-01 16:45:00,270.600006,270.779998,270.109985,270.320007,153675.0
1654102200,0,2022-06-01 16:50:00,270.329986,270.720001,270.040008,270.709991,145275.0
1654102500,0,2022-06-01 16:55:00,270.709991,270.990112,270.491485,270.799987,180372.0
1654102800,0,2022-06-01 17:00:00,270.790008,271.160003,270.760009,270.929992,137962.0
1654103100,0,2022-06-01 17:05:00,270.910003,271.519989,270.85971,271.470001,194158.0
1654103400,0,2022-06-01 17:10:00,271.450012,271.619995,271.0,271.049987,176340.0
1654103700,0,2022-06-01 17:15:00,271.059997,271.324493,270.899993,271.010009,137807.0
1654104000,0,2022-06-01 17:20:00,271.0,271.220001,270.540008,270.76889,214136.0
1654104300,0,2022-06-01 17:25:00,270.73001,271.299987,270.73001,270.859985,195692.0
1654104600,0,2022-06-01 17:30:00,270.859985,270.929992,270.25,270.850006,139611.0
1654104900,0,2022-06-01 17:35:00,270.850006,271.399993,270.73999,271.309997,213409.0
1654105200,0,2022-06-01 17:40:00,271.299987,271.579986,271.135009,271.579986,160294.0
1654105500,0,2022-06-01 17:45:00,271.600006,271.73001,271.179992,271.309997,161405.0
1654105800,0,2022-06-01 17:50:00,271.320007,271.609985,271.029998,271.089996,141483.0
1654106100,0,2022-06-01 17:55:00,271.089996,272.065002,271.079986,271.668701,280286.0
1654106400,0,2022-06-01 18:00:00,271.640014,272.209991,271.529998,272.109985,160735.0
1654106700,0,2022-06-01 18:05:00,272.119995,272.299987,271.839996,272.255004,192441.0
1654107000,0,2022-06-01 18:10:00,272.23999,272.73999,271.98001,272.593292,193196.0
1654107300,0,2022-06-01 18:15:00,272.60501,272.98999,272.329986,272.600006,210166.0
1654107600,0,2022-06-01 18:20:00,272.630004,273.829986,272.470001,273.540008,271842.0
1654107900,0,2022-06-01 18:25:00,273.529998,274.070007,273.399993,273.712097,238237.0
1654108200,0,2022-06-01 18:30:00,273.755004,274.019897,273.420013,273.959991,245396.0
1654108500,0,2022-06-01 18:35:00,273.950012,274.279998,273.690002,273.774993,249181.0
1654108800,0,2022-06-01 18:40:00,273.779998,274.399993,273.644989,274.359985,174090.0
1654109100,0,2022-06-01 18:45:00,274.369995,274.450012,273.880004,274.095001,157139.0
1654109400,0,2022-06-01 18:50:00,274.095001,274.095001,273.559997,273.654998,217509.0
1654109700,0,2022-06-01 18:55:00,273.61499,273.910003,273.288391,273.600006,185052.0
1654110000,0,2022-06-01 19:00:00,273.618988,273.769989,273.025207,273.350006,174601.0
1654110300,0,2022-06-01 19:05:00,273.350006,273.845001,273.309997,273.609985,152405.0
1654110600,0,2022-06-01 19:10:00,273.589996,274.190002,273.510009,273.970001,202254.0
1654110900,0,2022-06-01 19:15:00,273.98001,274.429992,273.700012,273.954986,221555.0
1654111200,0,2022-06-01 19:20:00,273.950012,274.049987,273.690002,273.86499,151331.0
1654111500,0,2022-06-01 19:25:00,273.831207,274.019897,273.339996,273.779998,179028.0
1654111800,0,2022-06-01 19:30:00,273.760009,273.950012,273.390014,273.674987,314008.0
1654112100,0,2022-06-01 19:35:00,273.670013,274.420013,273.440002,274.390014,310888.0
1654112400,0,2022-06-01 19:40:00,274.440002,274.589996,273.915008,273.915008,376531.0
1654112700,0,2022-06-01 19:45:00,273.929992,274.630004,273.75,274.519989,385550.0
1654113000,0,2022-06-01 19:50:00,274.48999,274.760009,272.950012,272.98001,553129.0
1654113300,0,2022-06-01 19:55:00,272.98999,273.140014,272.130004,272.350006,999807.0
1654176600,0,2022-06-02 13:30:00,262.75,265.279998,261.600006,264.950012,5891122.0
1654176900,0,2022-06-02 13:35:00,264.940002,265.119995,263.25,264.67691,1515054.0
1654177200,0,2022-06-02 13:40:00,264.660003,266.600006,263.757202,266.440002,1642798.0
1654177500,0,2022-06-02 13:45:00,266.420013,267.019989,265.960205,266.869995,1498898.0
1654177800,0,2022-06-02 13:50:00,266.850006,267.479888,266.367492,266.720001,1017554.0
1654178100,0,2022-06-02 13:55:00,266.690002,266.73001,265.510101,266.209991,930362.0
1654178400,0,2022-06-02 14:00:00,266.170013,266.959991,265.650604,266.260009,736898.0
1654178700,0,2022-06-02 14:05:00,266.084991,266.880004,265.310607,265.619995,579167.0
1654179000,0,2022-06-02 14:10:00,265.630004,267.760009,265.475006,267.459808,750075.0
1654179300,0,2022-06-02 14:15:00,267.505004,267.630004,266.211608,266.329986,507778.0
1654179600,0,2022-06-02 14:20:00,266.269989,266.5,264.890014,264.890014,591775.0
1654179900,0,2022-06-02 14:25:00,264.890014,265.299987,264.540008,265.119995,422320.0
1654180200,0,2022-06-02 14:30:00,265.140014,265.73999,264.899993,265.470001,442436.0
1654180500,0,2022-06-02 14:35:00,265.470001,265.799987,265.0,265.684997,330569.0
1654180800,0,2022-06-02 14:40:00,265.753906,266.299987,265.450012,266.019989,356208.0
1654181100,0,2022-06-02 14:45:00,266.059906,266.209991,265.519989,265.993499,434141.0
1654181400,0,2022-06-02 14:50:00,265.98999,266.190002,265.617797,265.891204,305869.0
1654181700,0,2022-06-02 14:55:00,265.890014,266.429992,265.649993,266.276,351156.0
1654182000,0,2022-06-02 15:00:00,266.269989,267.36499,266.059997,267.209991,442700.0
1654182300,0,2022-06-02 15:05:00,267.23001,267.769989,267.200012,267.670013,423750.0
1654182600,0,2022-06-02 15:10:00,267.684997,268.600006,267.609985,268.350006,570880.0
1654182900,0,2022-06-02 15:15:00,268.369995,268.48001,267.959991,268.079986,365192.0
1654183200,0,2022-06-02 15:20:00,268.070007,268.109985,267.679992,267.85501,294961.0
1654183500,0,2022-06-02 15:25:00,267.850006,268.0,267.320007,267.733001,356655.0
1654183800,0,2022-06-02 15:30:00,267.73001,267.859985,267.299987,267.48001,263251.0
1654184100,0,2022-06-02 15:35:00,267.470001,267.470001,266.959991,266.98999,351178.0
1654184400,0,2022-06-02 15:40:00,267.029998,268.160003,266.970001,268.019989,369060.0
1654184700,0,2022-06-02 15:45:00,268.049987,268.799987,267.959991,268.785003,337087.0
1654185000,0,2022-06-02 15:50:00,268.790008,269.049987,268.452392,268.589996,530863.0
1654185300,0,2022-06-02 15:55:00,268.609985,268.649993,267.959991,268.030487,284569.0
1654185600,0,2022-06-02 16:00:00,268.049987,268.269989,267.799987,268.255004,318090.0
1654185900,0,2022-06-02 16:05:00,268.220001,268.410003,267.899993,268.130004,388822.0
1654186200,0,2022-06-02 16:10:00,268.149902,268.473205,268.059997,268.401306,270561.0
1654186500,0,2022-06-02 16:15:00,268.39331,269.029998,268.320007,269.0,252151.0
1654186800,0,2022-06-02 16:20:00,268.994995,269.459991,268.839996,269.459991,335369.0
1654187100,0,2022-06-02 16:25:00,269.459991,269.760009,269.319885,269.619995,402339.0
1654187400,0,2022-06-02 16:30:00,269.640014,269.760009,269.519989,269.665008,300664.0
1654187700,0,2022-06-02 16:35:00,269.6734,270.170013,269.589996,270.160003,408830.0
1654188000,0,2022-06-02 16:40:00,270.149993,270.256988,269.701599,269.929992,360670.0
1654188300,0,2022-06-02 16:45:00,269.929992,270.320007,269.929992,270.279998,310539.0
1654188600,0,2022-06-02 16:50:00,270.295013,270.839996,270.119995,270.785003,362167.0
1654188900,0,2022-06-02 16:55:00,270.779998,270.790008,270.361999,270.670013,334304.0
1654189200,0,2022-06-02 17:00:00,270.69281,271.200012,270.399993,271.130004,462491.0
1654189500,0,2022-06-02 17:05:00,271.130004,271.369995,270.869995,271.029998,318575.0
1654189800,0,2022-06-02 17:10:00,271.029998,271.195007,270.470001,270.73999,329194.0
1654190100,0,2022-06-02 17:15:00,270.75,271.190002,270.510009,271.089996,277049.0
1654190400,0,2022-06-02 17:20:00,271.089996,271.25,270.904998,271.010009,250988.0
1654190700,0,2022-06-02 17:25:00,271.005004,271.359985,270.920013,271.290008,242563.0
1654191000,0,2022-06-02 17:30:00,271.273712,271.559997,271.104705,271.559997,230378.0
1654191300,0,2022-06-02 17:35:00,271.589996,271.609985,271.23999,271.570007,238547.0
1654191600,0,2022-06-02 17:40:00,271.559997,271.950012,271.359985,271.940002,307951.0
1654191900,0,2022-06-02 17:45:00,271.950012,272.279998,271.910003,272.265014,347125.0
1654192200,0,2022-06-02 17:50:00,272.258605,272.380004,272.070007,272.220001,257128.0
1654192500,0,2022-06-02 17:55:00,272.200012,272.368011,271.899993,272.36499,337606.0
1654192800,0,2022-06-02 18:00:00,272.375,272.890014,272.049987,272.829895,496564.0
1654193100,0,2022-06-02 18:05:00,272.829986,273.049987,272.510009,272.816192,413127.0
1654193400,0,2022-06-02 18:10:00,272.809997,272.890014,272.440002,272.860107,283880.0
1654193700,0,2022-06-02 18:15:00,272.880004,272.950012,272.600006,272.779998,266344.0
1654194000,0,2022-06-02 18:20:00,272.779998,272.959899,272.5,272.825012,245757.0
1654194300,0,2022-06-02 18:25:00,272.790008,272.829986,272.410003,272.700012,252427.0
1633458600,0,2021-10-05 18:30:00,289.685485,289.929992,289.649993,289.910003,215605.0
1633458900,0,2021-10-05 18:35:00,289.909301,290.010009,289.7135,289.960998,209258.0
1633459200,0,2021-10-05 18:40:00,289.970001,290.149993,289.929992,290.079986,172780.0
1633459500,0,2021-10-05 18:45:00,290.100006,290.23999,290.0,290.070007,182712.0
1633459800,0,2021-10-05 18:50:00,290.070007,290.109985,289.820007,289.880004,218913.0
1633460100,0,2021-10-05 18:55:00,289.872009,289.950012,289.799987,289.839996,116057.0
1633460400,0,2021-10-05 19:00:00,289.839996,290.010009,289.760009,289.976287,132579.0
1633460700,0,2021-10-05 19:05:00,289.98999,290.119995,289.915008,290.040008,152337.0
1633461000,0,2021-10-05 19:10:00,290.040008,290.14981,289.829986,290.14981,157517.0
1633461300,0,2021-10-05 19:15:00,290.119995,290.119995,289.670013,289.670104,160183.0
1633461600,0,2021-10-05 19:20:00,289.674987,289.690002,289.109985,289.170013,292018.0
1633461900,0,2021-10-05 19:25:00,289.170013,289.510009,289.170013,289.369995,273476.0
1633462200,0,2021-10-05 19:30:00,289.369995,289.540008,289.200012,289.529998,248135.0
1633462500,0,2021-10-05 19:35:00,289.519989,289.679992,288.970001,289.040008,322226.0
1633462800,0,2021-10-05 19:40:00,289.029998,289.459991,288.920013,289.200012,253955.0
1633463100,0,2021-10-05 19:45:00,289.179992,289.533691,289.100006,289.519989,305819.0
1633463400,0,2021-10-05 19:50:00,289.529998,289.589996,288.540008,289.019989,606985.0
1633463700,0,2021-10-05 19:55:00,289.010009,289.223999,288.470001,288.75,1201183.0
1633527000,0,2021-10-06 13:30:00,285.779998,287.309997,285.509307,286.844299,1365509.0
1633527300,0,2021-10-06 13:35:00,287.25,287.859985,287.029998,287.589996,462084.0
1633527600,0,2021-10-06 13:40:00,287.5,288.475006,287.170013,288.279998,528298.0
1633527900,0,2021-10-06 13:45:00,288.0,288.329986,287.238586,287.429992,352038.0
1633528200,0,2021-10-06 13:50:00,287.5,287.679992,287.040008,287.049987,351231.0
1633528500,0,2021-10-06 13:55:00,287.0,287.399993,286.869995,286.934997,500248.0
1633528800,0,2021-10-06 14:00:00,286.929992,286.929992,285.910003,286.200012,432058.0
1633529100,0,2021-10-06 14:05:00,286.200195,286.859985,286.070098,286.684997,295365.0
1633529400,0,2021-10-06 14:10:00,286.670013,287.700012,286.260009,287.593688,323118.0
1633529700,0,2021-10-06 14:15:00,287.586395,287.670013,286.809997,287.135009,316070.0
1633530000,0,2021-10-06 14:20:00,287.109985,289.160003,287.049987,288.98001,532584.0
1633530300,0,2021-10-06 14:25:00,288.970001,289.179992,288.769989,288.98001,370929.0
1633530600,0,2021-10-06 14:30:00,288.964996,290.079986,288.920013,289.690002,589650.0
1633530900,0,2021-10-06 14:35:00,289.679992,290.359985,289.670013,290.339996,547860.0
1633531200,0,2021-10-06 14:40:00,290.337799,290.380004,289.809997,289.930206,430319.0
1633531500,0,2021-10-06 14:45:00,289.915008,290.790008,289.285003,290.769989,487248.0
1633531800,0,2021-10-06 14:50:00,290.799987,290.880004,289.869995,290.429992,414684.0
1633532100,0,2021-10-06 14:55:00,290.438995,290.510009,289.540008,289.850006,295224.0
1633532400,0,2021-10-06 15:00:00,289.869995,290.079986,289.299987,290.029998,368577.0
1633532700,0,2021-10-06 15:05:00,289.98999,290.029998,289.260009,289.984985,219281.0
1633533000,0,2021-10-06 15:10:00,290.0,290.049987,289.380004,289.959991,214538.0
1633533300,0,2021-10-06 15:15:00,289.98999,289.98999,289.260986,289.380004,219699.0
1633533600,0,2021-10-06 15:20:00,289.390014,289.440002,288.559997,288.660003,234156.0
1633533900,0,2021-10-06 15:25:00,288.660003,289.309997,288.654998,288.850006,221797.0
1633534200,0,2021-10-06 15:30:00,288.850006,289.309997,288.510009,289.010009,191893.0
1633534500,0,2021-10-06 15:35:00,289.040008,289.220001,288.73999,289.209991,125045.0
1633534800,0,2021-10-06 15:40:00,289.190093,289.320007,288.779998,289.04721,154551.0
1633535100,0,2021-10-06 15:45:00,289.070007,289.299987,288.820007,288.959991,161639.0
1633535400,0,2021-10-06 15:50:00,288.98999,289.679992,288.970001,289.600006,245977.0
1633535700,0,2021-10-06 15:55:00,289.600006,289.859985,289.5,289.809997,213340.0
1633536000,0,2021-10-06 16:00:00,289.809997,289.829986,289.25,289.410003,149855.0
1633536300,0,2021-10-06 16:05:00,289.369995,289.390106,288.760009,288.920013,209882.0
1633536600,0,2021-10-06 16:10:00,288.910003,289.149993,288.820312,288.899993,129896.0
1633536900,0,2021-10-06 16:15:00,288.840087,289.269989,288.690002,289.200012,143421.0
1633537200,0,2021-10-06 16:20:00,289.209991,289.440002,288.98999,289.170013,265271.0
1633537500,0,2021-10-06 16:25:00,289.140014,289.510009,288.579986,288.910003,151090.0
1633537800,0,2021-10-06 16:30:00,288.880004,288.950012,288.649993,288.899993,183100.0
1633538100,0,2021-10-06 16:35:00,288.920013,289.100006,288.609985,289.100006,147653.0
1633538400,0,2021-10-06 16:40:00,289.070007,289.549987,289.070007,289.549987,157200.0
1633538700,0,2021-10-06 16:45:00,289.510009,289.670013,289.10559,289.25,128160.0
1633539000,0,2021-10-06 16:50:00,289.279998,289.300109,289.029998,289.089996,102563.0
1633539300,0,2021-10-06 16:55:00,289.119995,289.589996,289.059997,289.140014,122848.0
1633539600,0,2021-10-06 17:00:00,289.130004,289.369995,288.950012,289.040008,119559.0
1633539900,0,2021-10-06 17:05:00,288.869995,289.209991,288.459991,289.190002,308333.0
1633540200,0,2021-10-06 17:10:00,289.190002,289.390014,288.809997,289.368011,161321.0
1633540500,0,2021-10-06 17:15:00,289.320007,289.73001,289.299987,289.690002,237196.0
1633540800,0,2021-10-06 17:20:00,289.679992,290.290008,289.649993,290.100006,294878.0
1633541100,0,2021-10-06 17:25:00,290.089996,290.570007,289.910003,290.570007,200933.0
1633541400,0,2021-10-06 17:30:00,290.575012,291.290008,290.54251,291.279998,475592.0
1633541700,0,2021-10-06 17:35:00,291.23999,291.593292,290.899993,291.540008,305107.0
1633542000,0,2021-10-06 17:40:00,291.559997,291.559997,291.25,291.535003,212246.0
1633542300,0,2021-10-06 17:45:00,291.536285,291.98001,291.529998,291.700012,284318.0
1633542600,0,2021-10-06 17:50:00,291.690002,291.690002,291.049987,291.078002,262295.0
1633542900,0,2021-10-06 17:55:00,291.119995,291.720001,291.119995,291.709899,193876.0
1633543200,0,2021-10-06 18:00:00,291.720001,292.179992,291.25,292.149993,497526.0
1633543500,0,2021-10-06 18:05:00,292.140014,292.380004,291.880004,292.367004,268776.0
1633543800,0,2021-10-06 18:10:00,292.369995,292.779998,292.190002,292.751007,389551.0
1633544100,0,2021-10-06 18:15:00,292.760009,292.850006,292.470001,292.709991,239417.0
1633544400,0,2021-10-06 18:20:00,292.700012,292.734985,292.25,292.339996,218487.0
1633544700,0,2021-10-06 18:25:00,292.359985,292.619995,292.290008,292.459991,171931.0
1633545000,0,2021-10-06 18:30:00,292.450012,292.582794,292.035003,292.25,293706.0
1633545300,0,2021-10-06 18:35:00,292.279998,292.48001,292.229003,292.440002,163344.0
1633545600,0,2021-10-06 18:40:00,292.420013,292.75,292.383209,292.630004,199851.0
1633545900,0,2021-10-06 18:45:00,292.62561,292.690002,292.209991,292.279998,180888.0
1633546200,0,2021-10-06 18:50:00,292.269989,292.410003,291.709991,292.200012,279496.0
1633546500,0,2021-10-06 18:55:00,292.190002,292.399993,291.869995,291.899993,250452.0
1633546800,0,2021-10-06 19:00:00,291.869995,292.040008,291.760009,291.779998,226645.0
1633547100,0,2021-10-06 19:05:00,291.779998,292.140014,291.700012,291.927307,239727.0
1633547400,0,2021-10-06 19:10:00,291.910003,292.339996,291.660003,291.97351,274757.0
1633547700,0,2021-10-06 19:15:00,291.950012,292.329986,291.950012,292.23001,269990.0
1633548000,0,2021-10-06 19:20:00,292.23999,292.23999,291.800994,291.98999,241594.0
1633548300,0,2021-10-06 19:25:00,291.994995,292.290008,291.920013,292.190002,223961.0
1633548600,0,2021-10-06 19:30:00,292.179992,292.299987,291.839996,291.98999,242456.0
1633548900,0,2021-10-06 19:35:00,291.987213,292.100006,291.470001,291.670013,355505.0
1633549200,0,2021-10-06 19:40:00,291.660003,292.119995,291.63681,292.089996,246352.0
1633549500,0,2021-10-06 19:45:00,292.079986,292.899993,291.845001,292.380004,418419.0
1633549800,0,2021-10-06 19:50:00,292.380004,293.179992,292.380004,293.049987,629688.0
1633550100,0,2021-10-06 19:55:00,293.049987,293.630004,292.959991,293.109985,1238693.0
1633613400,0,2021-10-07 13:30:00,295.174987,296.209991,294.481414,296.089996,1473750.0
1633613700,0,2021-10-07 13:35:00,296.070007,296.299987,294.890014,294.970001,593780.0
1633614000,0,2021-10-07 13:40:00,295.015014,295.470001,294.279998,294.940002,544522.0
1633614300,0,2021-10-07 13:45:00,294.75,294.98001,294.100006,294.179992,425950.0
1633614600,0,2021-10-07 13:50:00,294.25,294.790008,293.959991,294.578399,486310.0
1633614900,0,2021-10-07 13:55:00,294.5,295.403411,294.5,295.390014,347039.0
1633615200,0,2021-10-07 14:00:00,295.410003,295.962005,295.130004,295.859985,415450.0
1633615500,0,2021-10-07 14:05:00,295.850006,295.899993,295.390014,295.440002,328476.0
1633615800,0,2021-10-07 14:10:00,295.445007,295.98001,295.429992,295.809997,271165.0
1633616100,0,2021-10-07 14:15:00,295.809997,296.070007,295.610992,295.890014,325818.0
1633616400,0,2021-10-07 14:20:00,295.890014,296.170013,295.663299,295.709991,273995.0
1633616700,0,2021-10-07 14:25:00,295.734985,296.010009,295.579986,295.893188,268165.0
1633617000,0,2021-10-07 14:30:00,295.920013,296.390014,295.709991,296.390014,274359.0
1633617300,0,2021-10-07 14:35:00,296.380004,296.529998,295.98001,296.100006,262002.0
1633617600,0,2021-10-07 14:40:00,296.11499,296.410003,296.027008,296.23001,203186.0
1633617900,0,2021-10-07 14:45:00,296.214996,296.339996,296.070007,296.274993,174817.0
1633618200,0,2021-10-07 14:50:00,296.285003,296.48999,296.170013,296.23001,177346.0
1633618500,0,2021-10-07 14:55:00,296.225006,296.410003,296.180114,296.380004,208846.0
1633618800,0,2021-10-07 15:00:00,296.380004,296.570007,296.290008,296.570007,197628.0
1633619100,0,2021-10-07 15:05:00,296.549987,296.640014,296.059997,296.109985,233849.0
1633619400,0,2021-10-07 15:10:00,296.089996,296.329986,295.760894,296.219909,230383.0
1633619700,0,2021-10-07 15:15:00,296.23001,296.299987,295.700012,295.779998,184897.0
1633620000,0,2021-10-07 15:20:00,295.790985,295.869995,295.6044,295.618194,209017.0
1633620300,0,2021-10-07 15:25:00,295.610107,295.700012,295.420013,295.540008,182559.0
1633620600,0,2021-10-07 15:30:00,295.549987,295.890014,295.410003,295.875,237180.0
1633620900,0,2021-10-07 15:35:00,295.869995,296.040008,295.810089,295.950012,200535.0
1633621200,0,2021-10-07 15:40:00,295.959899,296.089996,295.899993,296.040008,125293.0
1633621500,0,2021-10-07 15:45:00,296.049987,296.200012,296.017608,296.160003,129732.0
1633621800,0,2021-10-07 15:50:00,296.170013,296.279998,296.029998,296.23001,134416.0
1633622100,0,2021-10-07 15:55:00,296.23001,296.459991,296.23001,296.369995,123925.0
1633622400,0,2021-10-07 16:00:00,296.369995,296.434997,296.190002,296.23999,122250.0
1633622700,0,2021-10-07 16:05:00,296.25,296.350006,296.059997,296.174987,114065.0
1633623000,0,2021-10-07 16:10:00,296.160003,296.225006,295.870605,295.959991,145552.0
1633623300,0,2021-10-07 16:15:00,295.954986,296.010009,295.760101,295.970001,172537.0
1633623600,0,2021-10-07 16:20:00,295.950012,296.010009,295.797088,295.970001,102726.0
1633623900,0,2021-10-07 16:25:00,295.970001,295.970001,295.760009,295.859985,96606.0
1633624200,0,2021-10-07 16:30:00,295.859985,296.109985,295.859985,296.019897,110529.0
1633624500,0,2021-10-07 16:35:00,296.015289,296.269989,295.959991,296.269989,92304.0
1633624800,0,2021-10-07 16:40:00,296.279998,296.339996,295.859985,296.149993,290420.0
1633625100,0,2021-10-07 16:45:00,296.170013,296.290008,296.079986,296.209991,102060.0
1633625400,0,2021-10-07 16:50:00,296.220001,296.295013,296.130004,296.269989,119905.0
1633625700,0,2021-10-07 16:55:00,296.28421,296.559997,296.28421,296.510009,151408.0
1633626000,0,2021-10-07 17:00:00,296.5,296.529998,296.234985,296.320007,120239.0
1633626300,0,2021-10-07 17:05:00,296.315002,296.410003,296.010009,296.070007,153270.0
1633626600,0,2021-10-07 17:10:00,296.079986,296.265014,296.059997,296.135498,111385.0
1633626900,0,2021-10-07 17:15:00,296.119995,296.179992,296.019989,296.029998,98053.0
1633627200,0,2021-10-07 17:20:00,296.020996,296.170013,295.918395,296.168487,128880.0
1633627500,0,2021-10-07 17:25:00,296.160003,296.190002,295.850006,296.171905,108286.0
1633627800,0,2021-10-07 17:30:00,296.170013,296.190002,295.957,296.049987,76844.0
1633628100,0,2021-10-07 17:35:00,296.029998,296.100006,295.834991,295.894805,103479.0
1633628400,0,2021-10-07 17:40:00,295.890014,296.0,295.859985,295.909088,108328.0
1633628700,0,2021-10-07 17:45:00,295.910003,295.929992,295.609985,295.609985,112646.0
1633629000,0,2021-10-07 17:50:00,295.619995,295.769989,295.559997,295.700012,94314.0
1633629300,0,2021-10-07 17:55:00,295.700012,295.809814,295.350006,295.529998,194124.0
1633629600,0,2021-10-07 18:00:00,295.510009,295.619995,294.940002,295.109985,203892.0
1633629900,0,2021-10-07 18:05:00,295.100006,295.290008,295.0,295.149993,186442.0
1633630200,0,2021-10-07 18:10:00,295.130004,295.385009,295.059997,295.299987,146626.0
1633630500,0,2021-10-07 18:15:00,295.3255,295.459991,295.299987,295.369995,95841.0
1633630800,0,2021-10-07 18:20:00,295.380004,295.450012,295.100006,295.141387,132656.0
1633631100,0,2021-10-07 18:25:00,295.140014,295.220001,294.98001,295.140014,119093.0
1633631400,0,2021-10-07 18:30:00,295.140014,295.329986,294.959991,295.140014,106228.0
1633631700,0,2021-10-07 18:35:00,295.149993,295.220001,294.970001,295.090209,121224.0
1633632000,0,2021-10-07 18:40:00,295.089996,295.130004,294.649993,294.700012,172092.0
1633632300,0,2021-10-07 18:45:00,294.679992,294.970001,294.619995,294.964996,175231.0
1633632600,0,2021-10-07 18:50:00,294.959991,295.029998,294.73999,294.98999,133415.0
1633632900,0,2021-10-07 18:55:00,294.959991,295.25,294.880004,294.970001,145623.0
1633633200,0,2021-10-07 19:00:00,294.959991,295.220001,294.820007,295.220001,137888.0
1633633500,0,2021-10-07 19:05:00,295.23999,295.600006,295.23001,295.570007,189474.0
1633633800,0,2021-10-07 19:10:00,295.565002,295.839996,295.470001,295.772003,197209.0
1633634100,0,2021-10-07 19:15:00,295.779998,295.929992,295.690002,295.809997,193824.0
1633634400,0,2021-10-07 19:20:00,295.809997,295.910003,295.720001,295.753997,129396.0
1633634700,0,2021-10-07 19:25:00,295.779998,295.820007,295.600006,295.709991,126960.0
1633635000,0,2021-10-07 19:30:00,295.703186,295.790008,295.589996,295.640014,153710.0
1633635300,0,2021-10-07 19:35:00,295.630004,295.679107,295.369995,295.399993,217125.0
1633635600,0,2021-10-07 19:40:00,295.420013,295.519989,295.0,295.0,203941.0
1633635900,0,2021-10-07 19:45:00,295.010009,295.410003,294.929992,295.390014,219669.0
1633636200,0,2021-10-07 19:50:00,295.380004,295.399993,294.850006,295.23001,463988.0
1633636500,0,2021-10-07 19:55:00,295.209991,295.220001,294.510009,294.940002,942393.0
1633699800,0,2021-10-08 13:30:00,296.218994,296.470001,295.0,295.100006,953631.0
1633700100,0,2021-10-08 13:35:00,295.25,295.470001,294.589996,295.359985,369008.0
1633700400,0,2021-10-08 13:40:00,295.429992,296.529998,295.429992,295.842895,424137.0
1633700700,0,2021-10-08 13:45:00,295.5,295.929992,294.98001,295.910491,354147.0
1633701000,0,2021-10-08 13:50:00,295.25,295.959991,295.220001,295.5,309265.0
1633701300,0,2021-10-08 13:55:00,295.5,295.940002,295.049987,295.163604,222712.0
1633701600,0,2021-10-08 14:00:00,295.149993,296.010009,295.100006,295.859985,225218.0
1633701900,0,2021-10-08 14:05:00,295.859985,295.98001,295.369995,295.559997,222875.0
1633702200,0,2021-10-08 14:10:00,295.600006,295.695007,295.149993,295.350006,257575.0
1633702500,0,2021-10-08 14:15:00,295.339996,296.220001,295.339996,296.029998,258448.0
1633702800,0,2021-10-08 14:20:00,296.010009,296.450012,295.820007,296.210693,238904.0
1633703100,0,2021-10-08 14:25:00,296.179992,296.420013,295.970001,296.299987,210512.0
1633703400,0,2021-10-08 14:30:00,296.339996,296.519989,296.0,296.040008,205339.0
1633703700,0,2021-10-08 14:35:00,296.049987,296.309997,295.700012,295.719909,163279.0
1633704000,0,2021-10-08 14:40:00,295.73001,295.829986,294.974914,295.079986,359670.0
1633704300,0,2021-10-08 14:45:00,295.100006,295.380004,294.859985,295.23001,271709.0
1633704600,0,2021-10-08 14:50:00,295.23001,295.779998,295.079986,295.709991,169627.0
1633704900,0,2021-10-08 14:55:00,295.690002,295.80841,295.450012,295.470001,111900.0
1633705200,0,2021-10-08 15:00:00,295.515014,295.600006,295.140014,295.140014,164201.0
1633705500,0,2021-10-08 15:05:00,295.130004,295.619995,294.970001,295.559997,145037.0
1633705800,0,2021-10-08 15:10:00,295.545013,295.959991,295.470001,295.923706,133011.0
1633706100,0,2021-10-08 15:15:00,295.950012,296.140014,295.839996,296.089996,114300.0
1633706400,0,2021-10-08 15:20:00,296.130004,296.130004,295.48001,295.600006,152132.0
1633706700,0,2021-10-08 15:25:00,295.60501,295.606109,295.260009,295.48999,153592.0
1633707000,0,2021-10-08 15:30:00,295.48999,295.529998,295.119995,295.179992,175398.0
1633707300,0,2021-10-08 15:35:00,295.170013,295.295013,295.109985,295.220001,132162.0
1633707600,0,2021-10-08 15:40:00,295.190002,295.190002,294.73001,294.859985,173622.0
1633707900,0,2021-10-08 15:45:00,294.890014,295.059997,294.75,294.859985,131251.0
1633708200,0,2021-10-08 15:50:00,294.846313,294.959991,294.538696,294.75,157641.0
1633708500,0,2021-10-08 15:55:00,294.75,294.869995,294.660003,294.809997,95597.0
1633708800,0,2021-10-08 16:00:00,294.809906,295.06961,294.584991,295.0,197937.0
1633709100,0,2021-10-08 16:05:00,295.019989,295.179992,294.981506,295.079986,108732.0
1633709400,0,2021-10-08 16:10:00,295.070007,295.070007,294.709991,295.040008,184555.0
1633709700,0,2021-10-08 16:15:00,295.040008,295.070007,294.709991,294.829986,101380.0
1633710000,0,2021-10-08 16:20:00,294.850006,294.880004,294.660003,294.73001,94043.0
1633710300,0,2021-10-08 16:25:00,294.720001,294.755004,294.565002,294.660003,118606.0
1633710600,0,2021-10-08 16:30:00,294.640014,294.880004,294.510009,294.815002,136781.0
1633710900,0,2021-10-08 16:35:00,294.839996,295.214996,294.799987,295.170013,126941.0
1633711200,0,2021-10-08 16:40:00,295.144989,295.450012,295.100006,295.260009,196794.0
1633711500,0,2021-10-08 16:45:00,295.25,295.279998,295.079986,295.200012,81878.0
1633711800,0,2021-10-08 16:50:00,295.179992,295.225006,295.049896,295.190002,78606.0
1633712100,0,2021-10-08 16:55:00,295.183105,295.269989,294.799987,294.809997,107608.0
1633712400,0,2021-10-08 17:00:00,294.829986,294.950012,294.635986,294.635986,117497.0
1633712700,0,2021-10-08 17:05:00,294.679992,294.720001,294.549987,294.600006,87287.0
1633713000,0,2021-10-08 17:10:00,294.579986,294.899993,294.549987,294.75,79798.0
1633713300,0,2021-10-08 17:15:00,294.757904,294.757904,293.760009,293.798187,327082.0
1633713600,0,2021-10-08 17:20:00,293.790008,294.0,293.769989,293.880004,187511.0
1633713900,0,2021-10-08 17:25:00,293.869995,294.160003,293.859985,294.119995,150732.0
1633714200,0,2021-10-08 17:30:00,294.040008,294.299987,293.950012,294.273986,119185.0
1633714500,0,2021-10-08 17:35:00,294.25,294.320007,293.869995,293.950012,151765.0
1633714800,0,2021-10-08 17:40:00,293.959991,294.190002,293.899993,294.059997,128556.0
1633715100,0,2021-10-08 17:45:00,294.070007,294.420013,294.024993,294.369995,94657.0
1633715400,0,2021-10-08 17:50:00,294.369995,294.450897,294.311798,294.429992,88154.0
1633715700,0,2021-10-08 17:55:00,294.410003,294.869995,294.410003,294.769989,111493.0
1633716000,0,2021-10-08 18:00:00,294.755004,294.970001,294.700012,294.869995,129512.0
1633716300,0,2021-10-08 18:05:00,294.869995,294.98001,294.75,294.800903,104642.0
1633716600,0,2021-10-08 18:10:00,294.820007,294.910003,294.709991,294.839996,85560.0
1633716900,0,2021-10-08 18:15:00,294.829986,295.339904,294.75,295.110107,135366.0
1633717200,0,2021-10-08 18:20:00,295.140014,295.309997,295.040008,295.188507,89991.0
1633717500,0,2021-10-08 18:25:00,295.169891,295.540008,295.169891,295.48999,150383.0
1633717800,0,2021-10-08 18:30:00,295.5,295.559997,295.348297,295.348297,98195.0
1633718100,0,2021-10-08 18:35:00,295.339996,295.420013,295.220001,295.399993,95132.0
1633718400,0,2021-10-08 18:40:00,295.399993,295.410003,295.23999,295.269989,82441.0
1633718700,0,2021-10-08 18:45:00,295.269989,295.459991,295.200012,295.369995,104789.0
1633719000,0,2021-10-08 18:50:00,295.369995,295.399993,295.179992,295.200012,77111.0
1633719300,0,2021-10-08 18:55:00,295.190002,295.339996,295.149993,295.279998,109429.0
1633719600,0,2021-10-08 19:00:00,295.290008,295.48001,295.269989,295.410003,109194.0
1633719900,0,2021-10-08 19:05:00,295.434997,295.570007,295.320007,295.429992,104014.0
1633720200,0,2021-10-08 19:10:00,295.399993,295.640014,295.309997,295.399993,123747.0
1633720500,0,2021-10-08 19:15:00,295.420013,295.449188,295.119995,295.190002,110666.0
1633720800,0,2021-10-08 19:20:00,295.200012,295.309997,295.065002,295.140014,99379.0
1633721100,0,2021-10-08 19:25:00,295.149993,295.279998,295.079986,295.179992,91126.0
1633721400,0,2021-10-08 19:30:00,295.165008,295.231109,295.005004,295.010009,102595.0
1633721700,0,2021-10-08 19:35:00,295.019989,295.040008,294.48999,294.769989,178885.0
1633722000,0,2021-10-08 19:40:00,294.75,294.829986,294.470001,294.640014,150483.0
1633722300,0,2021-10-08 19:45:00,294.619995,294.769989,294.440002,294.450012,160427.0
1633722600,0,2021-10-08 19:50:00,294.440002,294.839996,294.089996,294.73999,434930.0
1633722900,0,2021-10-08 19:55:00,294.75,295.109985,294.700012,294.850006,803405.0
1633959000,0,2021-10-11 13:30:00,292.920013,294.339996,292.744995,294.160003,1021266.0
1633959300,0,2021-10-11 13:35:00,294.492187,294.640014,293.589996,294.18161,303882.0
1633959600,0,2021-10-11 13:40:00,294.25,295.0,294.25,294.909912,302599.0
1633959900,0,2021-10-11 13:45:00,295.0,296.100006,294.940002,296.059997,314284.0
1633960200,0,2021-10-11 13:50:00,296.0,296.48001,295.950012,296.299987,266902.0
1633960500,0,2021-10-11 13:55:00,296.25,296.470001,295.970001,296.23001,330694.0
1633960800,0,2021-10-11 14:00:00,296.23001,296.679992,296.200012,296.229888,238269.0
1633961100,0,2021-10-11 14:05:00,296.23001,296.470001,296.079986,296.320007,204986.0
1633961400,0,2021-10-11 14:10:00,296.334991,296.820007,296.334991,296.535003,219233.0
1633961700,0,2021-10-11 14:15:00,296.549987,297.149993,296.5,297.149993,345862.0
1633962000,0,2021-10-11 14:20:00,297.149993,297.339996,296.950012,297.149993,204084.0
1633962300,0,2021-10-11 14:25:00,297.165008,297.320007,296.899993,297.309997,203604.0
1633962600,0,2021-10-11 14:30:00,297.309997,297.359985,296.993591,297.040008,172668.0
1633962900,0,2021-10-11 14:35:00,297.040008,297.420013,297.0,297.359985,148518.0
1633963200,0,2021-10-11 14:40:00,297.359893,297.359985,296.779998,296.790008,218223.0
1633963500,0,2021-10-11 14:45:00,296.790008,296.880004,296.660003,296.75,171320.0
1633963800,0,2021-10-11 14:50:00,296.769989,297.209991,296.769989,297.019989,174791.0
1633964100,0,2021-10-11 14:55:00,297.019989,297.25,297.010009,297.135406,114517.0
1633964400,0,2021-10-11 15:00:00,297.140014,297.64859,297.130004,297.640014,217459.0
1633964700,0,2021-10-11 15:05:00,297.649993,297.839996,297.570007,297.760009,172423.0
1633965000,0,2021-10-11 15:10:00,297.760009,297.970001,297.640014,297.648406,152738.0
1633965300,0,2021-10-11 15:15:00,297.649993,297.700012,297.197296,297.244201,201045.0
1633965600,0,2021-10-11 15:20:00,297.269897,297.5,297.260009,297.273986,149916.0
1633965900,0,2021-10-11 15:25:00,297.279998,297.299987,296.839996,297.019989,279354.0
1633966200,0,2021-10-11 15:30:00,297.019989,297.279998,296.950012,297.209991,141032.0
1633966500,0,2021-10-11 15:35:00,297.23001,297.329986,297.140014,297.209991,110118.0
1633966800,0,2021-10-11 15:40:00,297.209991,297.390014,297.059997,297.149993,98268.0
1633967100,0,2021-10-11 15:45:00,297.149993,297.23999,296.783386,296.929992,191252.0
1633967400,0,2021-10-11 15:50:00,296.940002,297.00711,296.720001,296.890014,152380.0
1633967700,0,2021-10-11 15:55:00,296.899993,296.910003,296.700012,296.73001,98801.0
1633968000,0,2021-10-11 16:00:00,296.73999,296.769989,296.330108,296.420013,206717.0
1633968300,0,2021-10-11 16:05:00,296.410003,296.589996,295.839996,296.510009,304716.0
1633968600,0,2021-10-11 16:10:00,296.5,296.609985,296.100006,296.220001,171822.0
1633968900,0,2021-10-11 16:15:00,296.190002,296.48001,296.100006,296.410003,127929.0
1633969200,0,2021-10-11 16:20:00,296.399993,296.619995,296.339996,296.589996,107805.0
1633969500,0,2021-10-11 16:25:00,296.549987,296.630004,296.5,296.570007,92310.0
1633969800,0,2021-10-11 16:30:00,296.570007,296.579986,296.295013,296.339996,96138.0
1633970100,0,2021-10-11 16:35:00,296.359985,296.479003,296.200012,296.320007,117371.0
1633970400,0,2021-10-11 16:40:00,296.320007,296.48001,296.23999,296.339996,81791.0
1633970700,0,2021-10-11 16:45:00,296.35501,296.510009,296.288085,296.429992,90574.0
1633971000,0,2021-10-11 16:50:00,296.429992,296.450012,295.98999,296.429992,154663.0
1633971300,0,2021-10-11 16:55:00,296.429992,296.656097,296.329986,296.656097,209752.0
1633971600,0,2021-10-11 17:00:00,296.638885,296.690002,296.073211,296.290008,205159.0
1633971900,0,2021-10-11 17:05:00,296.299987,296.350006,295.869995,296.348907,184484.0
1633972200,0,2021-10-11 17:10:00,296.350006,296.716796,296.339996,296.529998,144546.0
1633972500,0,2021-10-11 17:15:00,296.529998,296.707885,296.440002,296.450012,124565.0
1633972800,0,2021-10-11 17:20:00,296.48001,296.540008,295.809997,295.890014,155986.0
1633973100,0,2021-10-11 17:25:00,295.799987,295.890014,295.61621,295.75,198723.0
1633973400,0,2021-10-11 17:30:00,295.760009,295.779998,295.453399,295.630004,197696.0
1633973700,0,2021-10-11 17:35:00,295.649993,295.829986,295.540008,295.785003,118642.0
1633974000,0,2021-10-11 17:40:00,295.769989,295.920013,295.73001,295.760009,113583.0
1633974300,0,2021-10-11 17:45:00,295.75,295.769989,295.260101,295.609985,156057.0
1633974600,0,2021-10-11 17:50:00,295.619995,295.859985,295.380004,295.820007,126373.0
1633974900,0,2021-10-11 17:55:00,295.809997,295.940002,295.660003,295.845092,116907.0
1633975200,0,2021-10-11 18:00:00,295.85501,295.929992,295.760009,295.910003,81403.0
1633975500,0,2021-10-11 18:05:00,295.899993,296.179992,295.860107,296.119995,297304.0
1633975800,0,2021-10-11 18:10:00,296.140014,296.289215,296.059997,296.25,81577.0
1633976100,0,2021-10-11 18:15:00,296.260009,296.420013,296.059997,296.119995,148995.0
1633976400,0,2021-10-11 18:20:00,296.109985,296.119995,295.929992,295.959991,137098.0
1633976700,0,2021-10-11 18:25:00,295.950012,296.130004,295.920013,296.126403,98566.0
1633977000,0,2021-10-11 18:30:00,296.119995,296.237091,295.899993,296.100006,114435.0
1633977300,0,2021-10-11 18:35:00,296.089996,296.089996,295.73999,295.799987,104512.0
1633977600,0,2021-10-11 18:40:00,295.820007,296.119995,295.769989,296.019989,89102.0
1633977900,0,2021-10-11 18:45:00,296.010009,296.269989,295.950012,296.170013,100131.0
1633978200,0,2021-10-11 18:50:00,296.149993,296.179992,295.709991,295.994995,121390.0
1633978500,0,2021-10-11 18:55:00,295.98001,296.329986,295.910003,296.179992,111144.0
1633978800,0,2021-10-11 19:00:00,296.200012,296.279998,296.049987,296.220001,123474.0
1633979100,0,2021-10-11 19:05:00,296.23001,296.240814,295.920013,296.119995,108838.0
1633979400,0,2021-10-11 19:10:00,296.100006,296.350006,296.024993,296.140014,101007.0
1633979700,0,2021-10-11 19:15:00,296.109985,296.119995,295.799987,295.929992,137437.0
1633980000,0,2021-10-11 19:20:00,295.940002,295.959991,295.420013,295.5,170780.0
1633980300,0,2021-10-11 19:25:00,295.510009,295.609985,295.149993,295.190002,207400.0
1633980600,0,2021-10-11 19:30:00,295.180297,295.339996,294.929992,294.98001,248488.0
1633980900,0,2021-10-11 19:35:00,294.970001,295.140014,294.850006,295.029998,164822.0
1633981200,0,2021-10-11 19:40:00,295.049987,295.236114,294.929992,295.144989,187504.0
1633981500,0,2021-10-11 19:45:00,295.190002,295.209991,294.75,294.910003,237787.0
1633981800,0,2021-10-11 19:50:00,294.899993,294.899993,294.23999,294.73001,571554.0
1633982100,0,2021-10-11 19:55:00,294.720001,294.760009,294.100006,294.209991,627792.0
1634045400,0,2021-10-12 13:30:00,295.0,295.358306,293.660003,295.23999,978046.0
1634045700,0,2021-10-12 13:35:00,295.23999,295.369995,293.970001,294.369995,293944.0
1634046000,0,2021-10-12 13:40:00,294.429992,294.94699,293.529998,293.563293,325850.0
1634046300,0,2021-10-12 13:45:00,293.549987,293.619995,292.700012,293.474487,430378.0
1634046600,0,2021-10-12 13:50:00,293.459991,293.984985,292.869995,293.709991,439726.0
1634046900,0,2021-10-12 13:55:00,293.640014,294.040008,292.98999,292.98999,226364.0
1634047200,0,2021-10-12 14:00:00,292.998992,294.070007,292.950012,293.769989,313446.0
1634047500,0,2021-10-12 14:05:00,293.720001,294.059906,293.119995,293.170013,227935.0
1634047800,0,2021-10-12 14:10:00,293.140014,293.760009,292.959991,293.670013,216422.0
1634048100,0,2021-10-12 14:15:00,293.670013,294.160003,293.049987,293.649993,317356.0
1634048400,0,2021-10-12 14:20:00,293.625,293.779998,293.380004,293.644989,233392.0
1634048700,0,2021-10-12 14:25:00,293.660003,294.059997,293.279998,293.910003,187849.0
1634049000,0,2021-10-12 14:30:00,293.899993,293.929992,293.399993,293.73999,177659.0
1634049300,0,2021-10-12 14:35:00,293.75,293.769989,293.059997,293.299987,246782.0
1634049600,0,2021-10-12 14:40:00,293.309997,293.850006,293.260009,293.350006,152528.0
1634049900,0,2021-10-12 14:45:00,293.350006,293.709991,293.350006,293.529998,158108.0
1634050200,0,2021-10-12 14:50:00,293.510009,293.549987,292.850006,293.119995,250613.0
1634050500,0,2021-10-12 14:55:00,293.119995,293.156585,292.790008,292.890014,222866.0
1634050800,0,2021-10-12 15:00:00,292.899993,293.779998,292.899993,293.510009,227831.0
1634051100,0,2021-10-12 15:05:00,293.48999,294.220001,293.429992,294.010009,217010.0
1634051400,0,2021-10-12 15:10:00,294.010009,294.109985,293.809997,293.920013,121989.0
1634051700,0,2021-10-12 15:15:00,293.920013,293.98999,293.329986,293.48001,139618.0
1634052000,0,2021-10-12 15:20:00,293.48999,293.929992,293.339996,293.920013,119378.0
1634052300,0,2021-10-12 15:25:00,293.899993,294.070007,293.589996,293.700012,133893.0
1634052600,0,2021-10-12 15:30:00,293.690002,293.790008,293.399993,293.399993,107544.0
1634052900,0,2021-10-12 15:35:00,293.450012,293.649902,293.309997,293.570007,144375.0
1634053200,0,2021-10-12 15:40:00,293.549987,293.619995,293.170013,293.399993,136903.0
1634053500,0,2021-10-12 15:45:00,293.410003,293.75,293.190002,293.75,102541.0
1634053800,0,2021-10-12 15:50:00,293.75,294.130004,293.720001,294.100006,122639.0
1634054100,0,2021-10-12 15:55:00,294.089996,294.249908,293.940002,294.220092,129310.0
1634054400,0,2021-10-12 16:00:00,294.23999,294.839996,294.23001,294.73001,237060.0
1634054700,0,2021-10-12 16:05:00,294.73001,294.899993,294.630004,294.660003,137198.0
1634055000,0,2021-10-12 16:10:00,294.670013,294.799987,294.440002,294.5,115317.0
1634055300,0,2021-10-12 16:15:00,294.510009,294.799987,294.5,294.660003,129717.0
1634055600,0,2021-10-12 16:20:00,294.649993,294.709686,294.48001,294.660003,117204.0
1634055900,0,2021-10-12 16:25:00,294.649993,294.649993,294.309997,294.450012,125831.0
1634056200,0,2021-10-12 16:30:00,294.385009,294.48001,293.760009,293.899993,210000.0
1634056500,0,2021-10-12 16:35:00,293.910003,294.019989,293.820007,293.959991,72225.0
1634056800,0,2021-10-12 16:40:00,293.98999,294.164001,293.950012,294.164001,76265.0
1634057100,0,2021-10-12 16:45:00,294.143005,294.160003,293.880004,293.98001,81893.0
1634057400,0,2021-10-12 16:50:00,294.0,294.190002,293.899993,293.899993,114909.0
1634057700,0,2021-10-12 16:55:00,293.929992,293.98999,293.809997,293.950012,73621.0
1634058000,0,2021-10-12 17:00:00,293.920013,293.970001,293.700012,293.853485,125830.0
1634058300,0,2021-10-12 17:05:00,293.852508,293.889404,293.549987,293.559997,112084.0
1634058600,0,2021-10-12 17:10:00,293.549987,293.880004,293.540008,293.809997,81226.0
1634058900,0,2021-10-12 17:15:00,293.804992,293.940002,293.670013,293.899993,80346.0
1634059200,0,2021-10-12 17:20:00,293.890014,293.940002,293.470001,293.529998,126172.0
1634059500,0,2021-10-12 17:25:00,293.510986,294.019989,293.470001,293.924987,106323.0
1634059800,0,2021-10-12 17:30:00,293.880004,294.089996,293.720001,294.070007,111548.0
1634060100,0,2021-10-12 17:35:00,294.040008,294.059997,293.902404,293.959991,53181.0
1634060400,0,2021-10-12 17:40:00,293.970001,294.079193,293.920013,294.019989,85728.0
1634060700,0,2021-10-12 17:45:00,294.029998,294.100006,293.640014,293.939605,115149.0
1634061000,0,2021-10-12 17:50:00,293.940002,294.144989,293.570007,293.579986,201460.0
1634061300,0,2021-10-12 17:55:00,293.630004,293.799987,293.619995,293.660003,76331.0
1634061600,0,2021-10-12 18:00:00,293.630004,294.070007,293.549987,294.029998,160993.0
1634061900,0,2021-10-12 18:05:00,294.010009,294.079986,293.839996,294.0,94958.0
1634062200,0,2021-10-12 18:10:00,294.0,294.429992,293.930114,294.420104,110837.0
1634062500,0,2021-10-12 18:15:00,294.429992,294.950012,294.390014,294.640014,258613.0
1634062800,0,2021-10-12 18:20:00,294.634887,294.73999,294.450012,294.450012,118972.0
1634063100,0,2021-10-12 18:25:00,294.440002,294.459991,294.290008,294.299987,115585.0
1634063400,0,2021-10-12 18:30:00,294.329986,294.380004,294.084411,294.170013,160326.0
1634063700,0,2021-10-12 18:35:00,294.160003,294.19989,293.649993,293.75,238371.0
1634064000,0,2021-10-12 18:40:00,293.752288,293.890014,293.670013,293.880004,108763.0
1634064300,0,2021-10-12 18:45:00,293.881195,293.920013,293.75,293.75,122874.0
1634064600,0,2021-10-12 18:50:00,293.776611,294.040008,293.702514,294.040008,101572.0
1634064900,0,2021-10-12 18:55:00,294.045013,294.083404,293.589996,293.720001,189503.0
1634065200,0,2021-10-12 19:00:00,293.73999,293.772094,293.320007,293.529998,159838.0
1634065500,0,2021-10-12 19:05:00,293.540008,293.660003,293.309997,293.380004,155940.0
1634065800,0,2021-10-12 19:10:00,293.359985,293.700012,293.359985,293.631195,146861.0
1634066100,0,2021-10-12 19:15:00,293.619995,293.649993,293.220001,293.540008,155407.0
1634066400,0,2021-10-12 19:20:00,293.540008,293.850006,293.350006,293.720001,163790.0
1634066700,0,2021-10-12 19:25:00,293.709991,293.839996,293.549987,293.720001,104898.0
1634067000,0,2021-10-12 19:30:00,293.700012,293.749908,293.450012,293.649993,132397.0
1634067300,0,2021-10-12 19:35:00,293.670013,293.769989,293.260009,293.320007,140781.0
1634067600,0,2021-10-12 19:40:00,293.320007,293.334991,292.549987,292.630004,368203.0
1634067900,0,2021-10-12 19:45:00,292.609985,292.799987,292.359985,292.609985,323959.0
1634068200,0,2021-10-12 19:50:00,292.640014,292.809997,292.350006,292.570007,568415.0
1634068500,0,2021-10-12 19:55:00,292.540008,293.519989,292.540008,292.880004,831036.0
1634131800,0,2021-10-13 13:30:00,294.910003,296.339996,294.5,296.290008,1112657.0
1634132100,0,2021-10-13 13:35:00,296.255004,297.25,296.150085,297.149993,531447.0
1634132400,0,2021-10-13 13:40:00,297.200012,297.279998,296.309997,296.690002,463938.0
1634132700,0,2021-10-13 13:45:00,296.709991,296.899993,295.73001,295.954986,345098.0
1634133000,0,2021-10-13 13:50:00,295.940002,296.070007,294.950012,295.10379,377071.0
1634133300,0,2021-10-13 13:55:00,295.119995,295.890014,294.959991,295.519989,303496.0
1634133600,0,2021-10-13 14:00:00,295.529998,296.005004,295.399993,295.910003,275275.0
1634133900,0,2021-10-13 14:05:00,295.920013,296.089904,295.149993,295.410003,242962.0
1634134200,0,2021-10-13 14:10:00,295.429992,295.570007,294.16101,294.540008,460603.0
1634134500,0,2021-10-13 14:15:00,294.529998,294.970001,294.320007,294.89331,289588.0
1634134800,0,2021-10-13 14:20:00,294.903503,295.190002,294.44461,294.563598,242815.0
1634135100,0,2021-10-13 14:25:00,294.567993,294.790008,294.089996,294.179992,235418.0
1634135400,0,2021-10-13 14:30:00,294.200012,294.510009,293.820404,294.5,301093.0
1634135700,0,2021-10-13 14:35:00,294.5,294.649993,294.214996,294.290008,240689.0
1634136000,0,2021-10-13 14:40:00,294.290008,294.98001,294.236114,294.950012,166331.0
1634136300,0,2021-10-13 14:45:00,294.929199,295.130004,294.579986,294.640014,228989.0
1634136600,0,2021-10-13 14:50:00,294.660003,294.829986,294.360992,294.380004,156703.0
1634136900,0,2021-10-13 14:55:00,294.260009,294.329986,294.019989,294.160003,215284.0
1634137200,0,2021-10-13 15:00:00,294.140014,294.440002,294.070007,294.320007,151230.0
1634137500,0,2021-10-13 15:05:00,294.320007,294.619995,294.23999,294.345001,767492.0
1634137800,0,2021-10-13 15:10:00,294.350006,294.390014,294.040008,294.200012,142690.0
1634138100,0,2021-10-13 15:15:00,294.220001,294.450012,294.140014,294.380004,137309.0
1634138400,0,2021-10-13 15:20:00,294.359985,294.380004,294.070007,294.170013,172183.0
1634138700,0,2021-10-13 15:25:00,294.149993,294.269989,294.029998,294.244995,135772.0
1634139000,0,2021-10-13 15:30:00,294.209991,294.23291,293.799987,293.920104,158552.0
1634139300,0,2021-10-13 15:35:00,293.899993,293.950012,293.48999,293.850006,202617.0
1634139600,0,2021-10-13 15:40:00,293.869995,294.105285,293.769989,293.98999,178338.0
1634139900,0,2021-10-13 15:45:00,293.98999,294.799987,293.913299,294.720001,312266.0
1634140200,0,2021-10-13 15:50:00,294.700012,294.959991,294.402893,294.448913,217157.0
1634140500,0,2021-10-13 15:55:00,294.440002,294.640014,294.329986,294.48999,136032.0
1634140800,0,2021-10-13 16:00:00,294.510009,294.559997,294.209991,294.220001,90404.0
1634141100,0,2021-10-13 16:05:00,294.220001,294.48001,294.070007,294.48001,112595.0
1634141400,0,2021-10-13 16:10:00,294.470001,294.570007,294.369995,294.440002,93924.0
1634141700,0,2021-10-13 16:15:00,294.429992,294.5,294.170013,294.220001,101296.0
1634142000,0,2021-10-13 16:20:00,294.223999,294.290008,294.029998,294.269989,101973.0
1634142300,0,2021-10-13 16:25:00,294.279998,294.429992,294.179992,294.410003,96563.0
1634142600,0,2021-10-13 16:30:00,294.390014,294.459991,294.25,294.279998,116853.0
1634142900,0,2021-10-13 16:35:00,294.279998,294.309997,294.170013,294.209991,89371.0
1634143200,0,2021-10-13 16:40:00,294.190002,294.399902,294.184997,294.25,81862.0
1634143500,0,2021-10-13 16:45:00,294.23999,294.260009,293.700012,293.869903,170116.0
1634143800,0,2021-10-13 16:50:00,293.842407,293.958312,293.790008,293.889892,111379.0
1634144100,0,2021-10-13 16:55:00,293.890014,294.140014,293.859985,294.045013,96280.0
1634144400,0,2021-10-13 17:00:00,294.040008,294.299987,294.019989,294.23999,161626.0
1634144700,0,2021-10-13 17:05:00,294.240112,294.519989,294.220001,294.459991,171056.0
1634145000,0,2021-10-13 17:10:00,294.450012,294.709991,294.399993,294.519989,145599.0
1634145300,0,2021-10-13 17:15:00,294.510009,294.521697,294.260009,294.369995,104579.0
1634145600,0,2021-10-13 17:20:00,294.369995,294.489898,294.3078,294.420013,75574.0
1634145900,0,2021-10-13 17:25:00,294.410003,294.760009,294.390014,294.75,130188.0
1634146200,0,2021-10-13 17:30:00,294.75,295.140014,294.720001,294.929992,261226.0
1634146500,0,2021-10-13 17:35:00,294.910003,295.350006,294.859985,295.234985,154674.0
1634146800,0,2021-10-13 17:40:00,295.220001,295.304992,295.119995,295.25,107176.0
1634147100,0,2021-10-13 17:45:00,295.25,295.299987,295.079986,295.116485,87950.0
1634147400,0,2021-10-13 17:50:00,295.091003,295.200012,295.070007,295.089996,79427.0
1634147700,0,2021-10-13 17:55:00,295.084991,295.119995,294.820007,294.834991,105407.0
1634148000,0,2021-10-13 18:00:00,294.850006,295.769989,294.23001,294.720001,492043.0
1634148300,0,2021-10-13 18:05:00,294.73999,295.23001,294.220001,295.077301,278030.0
1634148600,0,2021-10-13 18:10:00,295.0,296.649993,294.660003,295.440002,174972.0
1634148900,0,2021-10-13 18:15:00,295.5,295.5,295.019989,295.269989,158522.0
1634149200,0,2021-10-13 18:20:00,295.285003,295.672698,295.285003,295.517791,345221.0
1634149500,0,2021-10-13 18:25:00,295.529998,295.600006,295.079986,295.160003,304794.0
1634149800,0,2021-10-13 18:30:00,295.109985,295.279998,295.019989,295.109985,146328.0
1634150100,0,2021-10-13 18:35:00,295.160003,295.393005,295.079986,295.390014,157081.0
1634150400,0,2021-10-13 18:40:00,295.399993,295.429992,295.019989,295.323486,225431.0
1634150700,0,2021-10-13 18:45:00,295.350006,295.769989,295.299987,295.760009,188778.0
1634151000,0,2021-10-13 18:50:00,295.73999,296.079986,295.679992,295.889892,226055.0
1634151300,0,2021-10-13 18:55:00,295.869995,295.940002,295.73001,295.73999,116945.0
1634151600,0,2021-10-13 19:00:00,295.73999,295.952301,295.579986,295.579986,181456.0
1634151900,0,2021-10-13 19:05:00,295.589996,296.149993,295.5,296.100006,207617.0
1634152200,0,2021-10-13 19:10:00,296.100006,296.25,295.5,295.71939,266717.0
1634152500,0,2021-10-13 19:15:00,295.725006,295.725006,295.429992,295.459991,159381.0
1634152800,0,2021-10-13 19:20:00,295.450012,295.570007,295.329986,295.329986,160180.0
1634153100,0,2021-10-13 19:25:00,295.320007,295.670013,295.320007,295.649993,152970.0
1634153400,0,2021-10-13 19:30:00,295.640014,296.220001,295.630004,296.024993,247599.0
1634153700,0,2021-10-13 19:35:00,296.010009,296.119995,295.799987,295.920013,304779.0
1634154000,0,2021-10-13 19:40:00,295.910003,296.040008,295.75,295.75,222447.0
1634154300,0,2021-10-13 19:45:00,295.75,296.549987,295.700012,296.5,406810.0
1634154600,0,2021-10-13 19:50:00,296.48999,296.869995,295.850006,296.190002,781160.0
1634154900,0,2021-10-13 19:55:00,296.25,296.540008,295.98001,296.369995,1088482.0
1634218200,0,2021-10-14 13:30:00,299.209991,299.510009,297.829986,298.890014,1376383.0
1634218500,0,2021-10-14 13:35:00,299.0,299.032012,298.244903,298.459991,573743.0
1634218800,0,2021-10-14 13:40:00,298.0,299.359985,297.950012,299.195007,978730.0
1634219100,0,2021-10-14 13:45:00,299.359985,300.0,299.149993,299.970001,589612.0
1634219400,0,2021-10-14 13:50:00,300.0,300.23999,299.899993,300.200012,726798.0
1634219700,0,2021-10-14 13:55:00,300.0,300.029998,299.549987,299.839996,368225.0
1634220000,0,2021-10-14 14:00:00,299.859985,300.670013,299.679992,300.519989,465405.0
1634220300,0,2021-10-14 14:05:00,300.529998,301.010009,300.410003,300.619995,520953.0
1634220600,0,2021-10-14 14:10:00,300.640014,301.079986,300.593597,300.820007,404758.0
1634220900,0,2021-10-14 14:15:00,300.839996,301.049987,300.700012,300.700012,349998.0
1634221200,0,2021-10-14 14:20:00,300.709991,300.899993,300.359985,300.660003,328727.0
1634221500,0,2021-10-14 14:25:00,300.660003,300.709991,300.25,300.359985,302398.0
1634221800,0,2021-10-14 14:30:00,300.369995,300.496093,300.220001,300.299987,286739.0
1634222100,0,2021-10-14 14:35:00,300.299987,300.660003,300.25,300.619995,276125.0
1634222400,0,2021-10-14 14:40:00,300.619995,300.622985,300.269989,300.399993,159473.0
1634222700,0,2021-10-14 14:45:00,300.410003,300.603912,300.279998,300.519989,216931.0
1634223000,0,2021-10-14 14:50:00,300.540008,300.700012,300.369995,300.48999,144132.0
1634223300,0,2021-10-14 14:55:00,300.459991,300.470001,300.049987,300.200012,217227.0
1634223600,0,2021-10-14 15:00:00,300.209991,300.296295,299.880004,300.019989,252128.0
1634223900,0,2021-10-14 15:05:00,300.029998,300.320007,299.850006,300.299987,181979.0
1634224200,0,2021-10-14 15:10:00,300.279998,300.380004,300.029998,300.260009,205669.0
1634224500,0,2021-10-14 15:15:00,300.25,300.450103,300.119995,300.350006,159126.0
1634224800,0,2021-10-14 15:20:00,300.350006,300.649993,300.334991,300.459991,205888.0
1634225100,0,2021-10-14 15:25:00,300.429992,300.679992,300.23999,300.619995,167567.0
1634225400,0,2021-10-14 15:30:00,300.619995,300.709991,300.369995,300.459991,199529.0
1634225700,0,2021-10-14 15:35:00,300.461395,300.709991,300.25,300.690002,183869.0
1634226000,0,2021-10-14 15:40:00,300.700012,300.880004,300.690002,300.839996,218773.0
1634226300,0,2021-10-14 15:45:00,300.839691,301.057006,300.829986,300.950012,287162.0
1634226600,0,2021-10-14 15:50:00,300.940002,300.970001,300.809997,300.850006,180828.0
1634226900,0,2021-10-14 15:55:00,300.839996,301.019989,300.779998,301.019989,165548.0
1634227200,0,2021-10-14 16:00:00,301.019989,301.190002,300.950012,301.140014,141678.0
1634227500,0,2021-10-14 16:05:00,301.149993,301.519989,301.140014,301.350006,345632.0
1634227800,0,2021-10-14 16:10:00,301.350006,301.73001,301.350006,301.714996,192120.0
1634228100,0,2021-10-14 16:15:00,301.704986,302.0,301.450012,301.48001,229496.0
1634228400,0,2021-10-14 16:20:00,301.48001,301.570007,301.440002,301.5,132697.0
1634228700,0,2021-10-14 16:25:00,301.505004,301.721588,301.5,301.609985,118356.0
1634229000,0,2021-10-14 16:30:00,301.609985,301.679992,301.410003,301.48001,147571.0
1634229300,0,2021-10-14 16:35:00,301.48999,301.619995,301.420013,301.5,204536.0
1634229600,0,2021-10-14 16:40:00,301.48999,301.600006,301.420013,301.584991,346789.0
1634229900,0,2021-10-14 16:45:00,301.600006,301.790008,301.519989,301.720001,151334.0
1634230200,0,2021-10-14 16:50:00,301.704895,301.720001,301.470001,301.665008,173091.0
1634230500,0,2021-10-14 16:55:00,301.660003,301.679992,301.529998,301.660003,133430.0
1634230800,0,2021-10-14 17:00:00,301.660003,301.839996,301.380004,301.381988,179177.0
1634231100,0,2021-10-14 17:05:00,301.390014,301.529998,301.350006,301.450012,135632.0
1634231400,0,2021-10-14 17:10:00,301.450012,301.549987,301.390014,301.390014,121769.0
1634231700,0,2021-10-14 17:15:00,301.385009,301.549987,301.320007,301.420013,122522.0
1634232000,0,2021-10-14 17:20:00,301.410003,301.589996,301.410003,301.529998,89760.0
1634232300,0,2021-10-14 17:25:00,301.540008,301.619995,301.459991,301.5,113571.0
1634232600,0,2021-10-14 17:30:00,301.510009,301.75,301.510009,301.559997,146012.0
1634232900,0,2021-10-14 17:35:00,301.549987,301.549987,301.339996,301.359985,176203.0
1634233200,0,2021-10-14 17:40:00,301.359985,301.375,301.260009,301.302093,132376.0
1634233500,0,2021-10-14 17:45:00,301.299987,301.350006,301.135009,301.230285,191677.0
1634233800,0,2021-10-14 17:50:00,301.23999,301.470001,301.174987,301.440002,145389.0
1634234100,0,2021-10-14 17:55:00,301.441314,301.535308,301.390014,301.390014,104887.0
1634234400,0,2021-10-14 18:00:00,301.390014,301.48999,301.359985,301.399993,102090.0
1634234700,0,2021-10-14 18:05:00,301.390014,301.48999,301.339996,301.360412,121234.0
1634235000,0,2021-10-14 18:10:00,301.359985,301.5,301.309997,301.459991,124543.0
1634235300,0,2021-10-14 18:15:00,301.459991,301.660003,301.450012,301.640106,139347.0
1634235600,0,2021-10-14 18:20:00,301.654205,301.940002,301.609985,301.825012,166401.0
1634235900,0,2021-10-14 18:25:00,301.820007,301.970001,301.790008,301.969909,125616.0
1634236200,0,2021-10-14 18:30:00,301.954986,301.954986,301.660003,301.75,159555.0
1634236500,0,2021-10-14 18:35:00,301.75,301.970001,301.73001,301.970001,153766.0
1634236800,0,2021-10-14 18:40:00,301.970001,301.984985,301.890014,301.899993,150772.0
1634237100,0,2021-10-14 18:45:00,301.910003,302.0,301.869995,301.98001,141211.0
1634237400,0,2021-10-14 18:50:00,301.98001,302.129394,301.920013,302.029998,262247.0
1634237700,0,2021-10-14 18:55:00,302.049987,302.049987,301.920013,302.029998,164206.0
1634238000,0,2021-10-14 19:00:00,302.040008,302.119995,301.934814,302.109985,180913.0
1634238300,0,2021-10-14 19:05:00,302.109985,302.23999,302.070007,302.078308,235760.0
1634238600,0,2021-10-14 19:10:00,302.063293,302.149993,301.98999,302.130004,198363.0
1634238900,0,2021-10-14 19:15:00,302.130004,302.399993,302.082,302.220001,279323.0
1634239200,0,2021-10-14 19:20:00,302.209991,302.399993,302.029998,302.040008,255499.0
1634239500,0,2021-10-14 19:25:00,302.059997,302.23999,302.049987,302.170013,233499.0
1634239800,0,2021-10-14 19:30:00,302.160003,302.220001,302.079986,302.173309,262013.0
1634240100,0,2021-10-14 19:35:00,302.171691,302.200012,302.0,302.149993,298041.0
1634240400,0,2021-10-14 19:40:00,302.149993,302.470001,301.98999,302.470001,396679.0
1634240700,0,2021-10-14 19:45:00,302.459991,302.649993,302.269989,302.616912,432546.0
1634241000,0,2021-10-14 19:50:00,302.619995,303.269989,302.510009,303.049987,990477.0
1634241300,0,2021-10-14 19:55:00,303.059997,303.059997,302.510009,302.760009,1176723.0
1634304600,0,2021-10-15 13:30:00,302.339996,303.100006,301.320007,301.541809,2511319.0
1634304900,0,2021-10-15 13:35:00,301.5,301.850006,301.209991,301.350006,475808.0
1634305200,0,2021-10-15 13:40:00,301.5,301.609985,301.149993,301.170013,416286.0
1634305500,0,2021-10-15 13:45:00,301.25,301.940002,301.25,301.660003,445562.0
1634305800,0,2021-10-15 13:50:00,301.790008,301.790008,301.190002,301.410095,265425.0
1634306100,0,2021-10-15 13:55:00,301.429992,301.73001,301.23001,301.380004,336902.0
1634306400,0,2021-10-15 14:00:00,301.410003,301.440002,300.75,300.869995,437251.0
1634306700,0,2021-10-15 14:05:00,300.859985,301.369995,300.809997,301.130004,289453.0
1634307000,0,2021-10-15 14:10:00,301.140014,301.285003,300.890014,301.015106,278911.0
1634307300,0,2021-10-15 14:15:00,301.010009,301.339996,300.779998,301.063995,231074.0
1634307600,0,2021-10-15 14:20:00,301.049987,301.220001,300.950012,301.190002,189009.0
1634307900,0,2021-10-15 14:25:00,301.179992,301.23001,300.709991,300.769989,261042.0
1634308200,0,2021-10-15 14:30:00,300.769989,300.929992,300.720001,300.815002,214521.0
1634308500,0,2021-10-15 14:35:00,300.820007,301.089996,300.769989,301.010009,237736.0
1634308800,0,2021-10-15 14:40:00,301.019989,301.049987,300.769989,300.815002,194841.0
1634309100,0,2021-10-15 14:45:00,300.820007,301.070007,300.709991,300.73999,442629.0
1634309400,0,2021-10-15 14:50:00,300.73999,300.829986,300.519104,300.640014,264208.0
1634309700,0,2021-10-15 14:55:00,300.640014,301.119995,300.609985,301.109893,296512.0
1634310000,0,2021-10-15 15:00:00,301.129913,301.309997,300.984985,301.019989,295293.0
1634310300,0,2021-10-15 15:05:00,301.019989,301.470001,300.920104,301.450012,225860.0
1634310600,0,2021-10-15 15:10:00,301.440002,301.630004,301.309997,301.481506,417219.0
1634310900,0,2021-10-15 15:15:00,301.5,301.769989,301.410095,301.752014,192744.0
1634311200,0,2021-10-15 15:20:00,301.73001,301.73999,301.329986,301.570007,187052.0
1634311500,0,2021-10-15 15:25:00,301.586608,301.699584,301.450012,301.529998,162635.0
1634311800,0,2021-10-15 15:30:00,301.529998,301.850006,301.510009,301.73001,164708.0
1634312100,0,2021-10-15 15:35:00,301.755004,301.769989,301.220001,301.369995,179613.0
1634312400,0,2021-10-15 15:40:00,301.384307,301.454986,301.23999,301.260009,130723.0
1634312700,0,2021-10-15 15:45:00,301.260009,301.440002,301.089996,301.151885,326245.0
1634313000,0,2021-10-15 15:50:00,301.170013,301.23999,300.950012,301.179992,176901.0
1634313300,0,2021-10-15 15:55:00,301.170013,301.299987,301.070007,301.119995,107688.0
1634313600,0,2021-10-15 16:00:00,301.109985,301.429992,301.083801,301.399993,161938.0
1634313900,0,2021-10-15 16:05:00,301.380004,301.709991,301.380004,301.690002,130513.0
1634314200,0,2021-10-15 16:10:00,301.670013,301.98999,301.63031,301.975006,390176.0
1634314500,0,2021-10-15 16:15:00,301.970001,302.239898,301.880004,302.170013,216513.0
1634314800,0,2021-10-15 16:20:00,302.149993,302.290008,302.070007,302.269989,179746.0
1634315100,0,2021-10-15 16:25:00,302.279998,302.510009,302.079986,302.440002,421429.0
1634315400,0,2021-10-15 16:30:00,302.452606,302.68991,302.398986,302.540008,176505.0
1634315700,0,2021-10-15 16:35:00,302.559997,302.73999,302.410003,302.709991,154223.0
1634316000,0,2021-10-15 16:40:00,302.690002,303.010009,302.665008,303.005004,283928.0
1634316300,0,2021-10-15 16:45:00,303.0,303.298004,302.920013,303.115386,273680.0
1634316600,0,2021-10-15 16:50:00,303.100097,303.200012,303.070007,303.100006,141972.0
1634316900,0,2021-10-15 16:55:00,303.100006,303.359985,303.050109,303.160003,248443.0
1634317200,0,2021-10-15 17:00:00,303.165008,303.165008,302.785003,302.959991,382204.0
1634317500,0,2021-10-15 17:05:00,302.98001,303.281799,302.966094,303.049987,212584.0
1634317800,0,2021-10-15 17:10:00,303.033813,303.119995,302.880004,302.880004,170314.0
1634318100,0,2021-10-15 17:15:00,302.899993,303.070007,302.790008,303.0,138952.0
1634318400,0,2021-10-15 17:20:00,303.010009,303.25,302.929992,303.244995,155738.0
1634318700,0,2021-10-15 17:25:00,303.244995,303.279998,303.160003,303.225006,162932.0
1634319000,0,2021-10-15 17:30:00,303.23001,303.75,303.220001,303.640014,336964.0
1634319300,0,2021-10-15 17:35:00,303.630004,303.98001,303.630004,303.86499,200842.0
1634319600,0,2021-10-15 17:40:00,303.880004,303.888488,303.720001,303.880004,153345.0
1634319900,0,2021-10-15 17:45:00,303.869995,304.179992,303.859985,304.130004,261923.0
1634320200,0,2021-10-15 17:50:00,304.130004,304.290008,304.100006,304.100006,176238.0
1634320500,0,2021-10-15 17:55:00,304.096893,304.269989,304.05899,304.260009,119474.0
1634320800,0,2021-10-15 18:00:00,304.260009,304.450012,304.220001,304.420013,183245.0
1634321100,0,2021-10-15 18:05:00,304.429992,304.429992,304.160003,304.334991,142474.0
1634321400,0,2021-10-15 18:10:00,304.300903,304.309997,304.109985,304.25,138754.0
1634321700,0,2021-10-15 18:15:00,304.25,304.279907,304.109985,304.140899,106785.0
1634322000,0,2021-10-15 18:20:00,304.149993,304.1958,304.059997,304.140014,122336.0
1634322300,0,2021-10-15 18:25:00,304.149993,304.290008,304.109985,304.170013,151721.0
1634322600,0,2021-10-15 18:30:00,304.179992,304.190002,303.950012,304.029998,213483.0
1634322900,0,2021-10-15 18:35:00,304.029998,304.079986,303.940002,304.070007,128369.0
1634323200,0,2021-10-15 18:40:00,304.059997,304.070007,303.890014,303.961791,117889.0
1634323500,0,2021-10-15 18:45:00,303.970001,303.98001,303.792694,303.899993,173436.0
1634323800,0,2021-10-15 18:50:00,303.899993,304.029998,303.820007,304.0,145663.0
1634324100,0,2021-10-15 18:55:00,304.015899,304.255004,304.0,304.179992,183139.0
1634324400,0,2021-10-15 19:00:00,304.149993,304.190002,303.529998,303.540008,273362.0
1634324700,0,2021-10-15 19:05:00,303.529998,303.589996,303.390014,303.470001,241277.0
1634325000,0,2021-10-15 19:10:00,303.470001,303.719909,303.450012,303.646911,155271.0
1634325300,0,2021-10-15 19:15:00,303.644989,303.880004,303.529998,303.595001,155482.0
1634325600,0,2021-10-15 19:20:00,303.600006,303.755004,303.459991,303.75,142322.0
1634325900,0,2021-10-15 19:25:00,303.751007,303.890014,303.679992,303.820007,138233.0
1634326200,0,2021-10-15 19:30:00,303.829986,303.829986,303.559997,303.670013,188842.0
1634326500,0,2021-10-15 19:35:00,303.665008,303.779998,303.549987,303.674987,121803.0
1634326800,0,2021-10-15 19:40:00,303.679992,303.75,303.589996,303.644989,141540.0
1634327100,0,2021-10-15 19:45:00,303.630004,303.679992,303.309997,303.350006,243507.0
1634327400,0,2021-10-15 19:50:00,303.350006,304.350006,303.339996,304.179992,496744.0
1634327700,0,2021-10-15 19:55:00,304.23001,304.399993,304.019989,304.209991,897525.0
1634563800,0,2021-10-18 13:30:00,303.570007,303.570007,302.720001,302.924987,1051178.0
1634564100,0,2021-10-18 13:35:00,302.75,303.399993,302.690002,303.339996,396686.0
1634564400,0,2021-10-18 13:40:00,303.429992,304.937988,303.369995,304.920806,564041.0
1634564700,0,2021-10-18 13:45:00,304.5,304.680786,304.410003,304.589996,602625.0
1634565000,0,2021-10-18 13:50:00,304.5,304.505187,304.040008,304.269989,292999.0
1634565300,0,2021-10-18 13:55:00,304.19989,304.570007,304.170013,304.48001,292394.0
1634565600,0,2021-10-18 14:00:00,304.5,304.559997,304.029998,304.519989,261489.0
1634565900,0,2021-10-18 14:05:00,304.549987,304.98001,304.470001,304.720001,342715.0
1634566200,0,2021-10-18 14:10:00,304.73001,304.899993,304.540008,304.890014,236743.0
1634566500,0,2021-10-18 14:15:00,304.880004,304.880004,304.303192,304.316894,217806.0
1634566800,0,2021-10-18 14:20:00,304.320007,304.329986,303.75,303.755004,263938.0
1634567100,0,2021-10-18 14:25:00,303.75,304.088104,303.73999,303.920013,221238.0
1634567400,0,2021-10-18 14:30:00,303.937988,304.019989,303.290008,303.809997,268850.0
1634567700,0,2021-10-18 14:35:00,303.799987,303.859985,303.380004,303.459991,180321.0
1634568000,0,2021-10-18 14:40:00,303.448211,303.929992,303.440002,303.720001,184166.0
1634568300,0,2021-10-18 14:45:00,303.709991,304.079986,303.660003,304.010009,190182.0
1634568600,0,2021-10-18 14:50:00,303.98999,304.38861,303.950012,304.350006,167899.0
1634568900,0,2021-10-18 14:55:00,304.369995,304.426696,304.149993,304.339996,128475.0
1634569200,0,2021-10-18 15:00:00,304.339996,304.48001,304.200805,304.23999,145113.0
1634569500,0,2021-10-18 15:05:00,304.25,304.535186,304.170013,304.510009,164299.0
1634569800,0,2021-10-18 15:10:00,304.510101,304.540008,304.315002,304.339996,262200.0
1634570100,0,2021-10-18 15:15:00,304.320007,304.320007,304.019989,304.204986,185171.0
1634570400,0,2021-10-18 15:20:00,304.200103,304.440002,304.109985,304.434997,188168.0
1634570700,0,2021-10-18 15:25:00,304.420013,304.559997,304.359985,304.380004,226547.0
1634571000,0,2021-10-18 15:30:00,304.399993,304.48001,304.130004,304.23999,168039.0
1634571300,0,2021-10-18 15:35:00,304.25,304.589996,304.25,304.450012,186785.0
1634571600,0,2021-10-18 15:40:00,304.459991,304.524993,304.28009,304.415008,127060.0
1634571900,0,2021-10-18 15:45:00,304.420013,304.660003,304.369995,304.660003,144903.0
1634572200,0,2021-10-18 15:50:00,304.649993,304.970001,304.640014,304.880004,181928.0
1634572500,0,2021-10-18 15:55:00,304.869995,304.890014,304.630096,304.660186,110372.0
1634572800,0,2021-10-18 16:00:00,304.651306,304.779998,304.549987,304.660003,128822.0
1634573100,0,2021-10-18 16:05:00,304.669586,305.308593,304.589996,305.272888,602580.0
1634573400,0,2021-10-18 16:10:00,305.290008,305.389709,305.070007,305.160003,222154.0
1634573700,0,2021-10-18 16:15:00,305.190002,305.290008,305.10501,305.190002,149513.0
1634574000,0,2021-10-18 16:20:00,305.190002,305.279998,305.059997,305.085998,149359.0
1634574300,0,2021-10-18 16:25:00,305.089996,305.350006,304.959991,305.339996,159345.0
1634574600,0,2021-10-18 16:30:00,305.331512,305.529998,305.290008,305.513214,198331.0
1634574900,0,2021-10-18 16:35:00,305.519989,306.369995,305.48999,306.274993,505380.0
1634575200,0,2021-10-18 16:40:00,306.290008,306.325012,305.809997,305.97821,299732.0
1634575500,0,2021-10-18 16:45:00,305.98001,306.049987,305.690002,305.809997,240005.0
1634575800,0,2021-10-18 16:50:00,305.815002,305.910003,305.73999,305.839996,179274.0
1634576100,0,2021-10-18 16:55:00,305.834991,306.130004,305.700012,306.126007,161721.0
1634576400,0,2021-10-18 17:00:00,306.119995,306.640014,306.119995,306.609985,299901.0
1634576700,0,2021-10-18 17:05:00,306.619995,306.73999,306.429992,306.669799,234509.0
1634577000,0,2021-10-18 17:10:00,306.649993,307.059997,306.649993,307.008087,288041.0
1634577300,0,2021-10-18 17:15:00,306.98999,307.359985,306.869995,307.154998,306169.0
1634577600,0,2021-10-18 17:20:00,307.140014,307.170013,306.880004,307.119995,150249.0
1634577900,0,2021-10-18 17:25:00,307.119995,307.269989,307.030212,307.23999,129124.0
1634578200,0,2021-10-18 17:30:00,307.220001,307.420013,307.220001,307.394989,141453.0
1634578500,0,2021-10-18 17:35:00,307.399993,307.399993,307.23999,307.240997,114881.0
1634578800,0,2021-10-18 17:40:00,307.257385,307.269989,306.98001,307.179992,152602.0
1634579100,0,2021-10-18 17:45:00,307.190002,307.309997,307.150085,307.279998,163269.0
1634579400,0,2021-10-18 17:50:00,307.290008,307.471191,307.290008,307.410003,156933.0
1634579700,0,2021-10-18 17:55:00,307.420013,307.619995,307.299987,307.570007,166785.0
1634580000,0,2021-10-18 18:00:00,307.579986,307.699584,307.459991,307.670013,205381.0
1634580300,0,2021-10-18 18:05:00,307.670013,307.670013,307.23999,307.260009,159379.0
1634580600,0,2021-10-18 18:10:00,307.234008,308.209991,307.029998,307.029998,235103.0
1634580900,0,2021-10-18 18:15:00,307.019989,307.179992,306.920013,307.130004,195224.0
1634581200,0,2021-10-18 18:20:00,307.130004,307.190185,306.952392,306.98999,140771.0
1634581500,0,2021-10-18 18:25:00,306.98001,307.0,306.799987,306.94281,132629.0
1634581800,0,2021-10-18 18:30:00,306.950012,307.070007,306.820007,306.899993,251411.0
1634582100,0,2021-10-18 18:35:00,306.890014,307.039886,306.809997,306.920013,193929.0
1634582400,0,2021-10-18 18:40:00,306.920013,306.978912,306.73999,306.978912,187287.0
1634582700,0,2021-10-18 18:45:00,306.98001,307.040008,306.839996,307.010009,121158.0
1634583000,0,2021-10-18 18:50:00,307.010009,307.200012,307.0,307.100006,238416.0
1634583300,0,2021-10-18 18:55:00,307.109985,307.154998,306.879211,306.886291,187729.0
1634583600,0,2021-10-18 19:00:00,306.880004,306.940002,306.679992,306.880004,155368.0
1634583900,0,2021-10-18 19:05:00,306.890014,307.010009,306.880004,306.984985,142296.0
1634584200,0,2021-10-18 19:10:00,306.98001,307.380004,306.98001,307.225006,228806.0
1634584500,0,2021-10-18 19:15:00,307.23999,307.299987,307.049987,307.130004,155557.0
1634584800,0,2021-10-18 19:20:00,307.11499,307.329895,307.100006,307.130004,187397.0
1634585100,0,2021-10-18 19:25:00,307.149993,307.179992,306.929992,306.979888,162035.0
1634585400,0,2021-10-18 19:30:00,306.959991,307.089996,306.769989,306.779998,189061.0
1634585700,0,2021-10-18 19:35:00,306.779998,306.920013,306.630004,306.664489,235061.0
1634586000,0,2021-10-18 19:40:00,306.660003,306.73999,306.470001,306.519989,275954.0
1634586300,0,2021-10-18 19:45:00,306.519989,306.940002,306.445007,306.834808,395100.0
1634586600,0,2021-10-18 19:50:00,306.839996,307.440002,306.260009,307.410003,567572.0
1634586900,0,2021-10-18 19:55:00,307.410003,307.495208,307.140014,307.25,827442.0
1634650200,0,2021-10-19 13:30:00,307.885009,308.5,307.220001,307.410003,1338701.0
1634650500,0,2021-10-19 13:35:00,307.440002,309.160003,307.424987,309.076385,458604.0
1634650800,0,2021-10-19 13:40:00,309.079986,309.299987,308.350006,308.440002,497288.0
1634651100,0,2021-10-19 13:45:00,308.459991,309.179901,308.35501,308.899993,401365.0
1634651400,0,2021-10-19 13:50:00,308.910003,309.170013,308.75,309.070007,479138.0
1634651700,0,2021-10-19 13:55:00,309.070007,309.100006,307.785003,308.100006,345383.0
1634652000,0,2021-10-19 14:00:00,308.100006,308.420104,307.799987,308.359985,388079.0
1634652300,0,2021-10-19 14:05:00,308.380004,308.709991,308.350006,308.609985,269947.0
1634652600,0,2021-10-19 14:10:00,308.600006,308.959991,308.470001,308.779998,244755.0
1634652900,0,2021-10-19 14:15:00,308.779998,308.8609,308.220001,308.470001,259144.0
1634653200,0,2021-10-19 14:20:00,308.475006,308.6333,308.209991,308.529998,233633.0
1634653500,0,2021-10-19 14:25:00,308.529998,308.835693,308.48001,308.649993,187945.0
1634653800,0,2021-10-19 14:30:00,308.670013,308.720001,308.220001,308.269989,215092.0
1634654100,0,2021-10-19 14:35:00,308.299987,308.329986,308.029998,308.269989,163933.0
1634654400,0,2021-10-19 14:40:00,308.290008,308.380004,308.084991,308.130004,148749.0
1634654700,0,2021-10-19 14:45:00,308.140014,308.23999,307.98001,308.040008,215970.0
1634655000,0,2021-10-19 14:50:00,308.029998,308.220001,307.976989,308.079986,171205.0
1634655300,0,2021-10-19 14:55:00,308.079986,308.979888,308.079986,308.940002,316933.0
1634655600,0,2021-10-19 15:00:00,308.950012,309.0,308.630004,308.679992,182453.0
1634655900,0,2021-10-19 15:05:00,308.649993,308.790008,308.380004,308.440002,171896.0
1634656200,0,2021-10-19 15:10:00,308.429992,308.549987,308.380004,308.5,141193.0
1634656500,0,2021-10-19 15:15:00,308.5,308.670013,308.070007,308.260009,150207.0
1634656800,0,2021-10-19 15:20:00,308.260009,308.35501,308.089904,308.100006,118334.0
1634657100,0,2021-10-19 15:25:00,308.070007,308.309997,308.059997,308.290008,98968.0
1634657400,0,2021-10-19 15:30:00,308.299987,308.429992,308.101287,308.101287,115441.0
1634657700,0,2021-10-19 15:35:00,308.109985,308.220001,308.049987,308.109985,125316.0
1634658000,0,2021-10-19 15:40:00,308.130004,308.137786,307.940002,307.98999,152655.0
1634658300,0,2021-10-19 15:45:00,307.98999,308.329986,307.970001,308.190002,178630.0
1634658600,0,2021-10-19 15:50:00,308.179992,308.220001,308.035003,308.06781,110768.0
1634658900,0,2021-10-19 15:55:00,308.060089,308.119995,307.869995,307.929992,128214.0
1634659200,0,2021-10-19 16:00:00,307.929992,307.987487,307.769989,307.869995,173954.0
1634659500,0,2021-10-19 16:05:00,307.880004,307.939605,307.779998,307.820007,97809.0
1634659800,0,2021-10-19 16:10:00,307.829986,307.890014,307.690002,307.760009,107932.0
1634660100,0,2021-10-19 16:15:00,307.779998,307.940002,307.700012,307.919891,103349.0
1634660400,0,2021-10-19 16:20:00,307.920013,307.98999,307.850006,307.98999,65057.0
1634660700,0,2021-10-19 16:25:00,307.970001,308.089996,307.910308,308.049987,105292.0
1634661000,0,2021-10-19 16:30:00,308.062408,308.25,308.062408,308.130004,130828.0
1634661300,0,2021-10-19 16:35:00,308.121704,308.140014,308.0,308.079986,80130.0
1634661600,0,2021-10-19 16:40:00,308.079986,308.179992,308.049987,308.119995,81943.0
1634661900,0,2021-10-19 16:45:00,308.130004,308.25,308.079986,308.229797,66879.0
1634662200,0,2021-10-19 16:50:00,308.220001,308.257507,308.11499,308.130004,88041.0
1634662500,0,2021-10-19 16:55:00,308.110107,308.420013,308.100006,308.206085,123949.0
1634662800,0,2021-10-19 17:00:00,308.209991,308.279998,308.049987,308.255004,113703.0
1634663100,0,2021-10-19 17:05:00,308.236206,308.257598,308.089996,308.179992,96931.0
1634663400,0,2021-10-19 17:10:00,308.199798,308.279998,308.119995,308.254089,73209.0
1634663700,0,2021-10-19 17:15:00,308.23999,308.329986,308.200012,308.329986,94463.0
1634664000,0,2021-10-19 17:20:00,308.329986,308.60501,308.299987,308.494995,130249.0
1634664300,0,2021-10-19 17:25:00,308.5,308.515014,308.200012,308.23001,107832.0
1634664600,0,2021-10-19 17:30:00,308.23001,308.429992,308.23001,308.341491,139203.0
1634664900,0,2021-10-19 17:35:00,308.345001,308.450012,308.25,308.440002,101929.0
1634665200,0,2021-10-19 17:40:00,308.440002,308.600006,308.410003,308.584991,173742.0
1634665500,0,2021-10-19 17:45:00,308.589996,308.709991,308.484497,308.519989,129226.0
1634665800,0,2021-10-19 17:50:00,308.519989,308.529998,308.369995,308.428497,72304.0
1634666100,0,2021-10-19 17:55:00,308.440002,308.579986,308.399993,308.48999,77035.0
1634666400,0,2021-10-19 18:00:00,308.48999,308.505004,308.279998,308.299987,94569.0
1634666700,0,2021-10-19 18:05:00,308.290008,308.320007,308.179992,308.209991,84220.0
1634667000,0,2021-10-19 18:10:00,308.204986,308.329895,308.190002,308.253509,101662.0
1634667300,0,2021-10-19 18:15:00,308.259887,308.279998,308.200012,308.27301,65453.0
1634667600,0,2021-10-19 18:20:00,308.269989,308.274993,307.950012,308.019989,121946.0
1634667900,0,2021-10-19 18:25:00,308.019989,308.109985,307.970001,307.98999,98696.0
1634668200,0,2021-10-19 18:30:00,308.0,308.190002,307.820007,307.98001,146683.0
1634668500,0,2021-10-19 18:35:00,307.970001,308.049987,307.920013,307.970001,103984.0
1634668800,0,2021-10-19 18:40:00,307.970001,308.010009,307.910003,307.98999,106720.0
1634669100,0,2021-10-19 18:45:00,308.0,308.149993,307.950012,307.98999,177260.0
1634669400,0,2021-10-19 18:50:00,307.970001,308.010009,307.73001,307.73999,146042.0
1634669700,0,2021-10-19 18:55:00,307.721405,307.879913,307.709991,307.799987,102792.0
1634670000,0,2021-10-19 19:00:00,307.790008,307.970001,307.709991,307.924896,119162.0
1634670300,0,2021-10-19 19:05:00,307.929992,308.160003,307.921203,308.119995,143188.0
1634670600,0,2021-10-19 19:10:00,308.130004,308.380004,308.089996,308.334503,149973.0
1634670900,0,2021-10-19 19:15:00,308.350006,308.540008,308.290008,308.510009,131833.0
1634671200,0,2021-10-19 19:20:00,308.519989,308.540008,308.220001,308.255004,137725.0
1634671500,0,2021-10-19 19:25:00,308.269989,308.429992,308.265014,308.410003,120826.0
1634671800,0,2021-10-19 19:30:00,308.369995,308.390014,308.190002,308.23999,129368.0
1634672100,0,2021-10-19 19:35:00,308.23999,308.380004,308.140014,308.170013,149616.0
1634672400,0,2021-10-19 19:40:00,308.160003,308.350006,308.109985,308.119995,130850.0
1634672700,0,2021-10-19 19:45:00,308.130004,308.359985,308.049987,308.25,172994.0
1634673000,0,2021-10-19 19:50:00,308.260009,308.260009,307.899993,308.079986,418460.0
1634673300,0,2021-10-19 19:55:00,308.089996,308.380004,307.899993,308.260009,833039.0
1634736600,0,2021-10-20 13:30:00,309.209991,309.467987,308.559997,309.092895,954921.0
1634736900,0,2021-10-20 13:35:00,309.0,309.5,308.709991,309.5,440870.0
1634737200,0,2021-10-20 13:40:00,309.25,309.525512,308.809997,308.954986,292794.0
1634737500,0,2021-10-20 13:45:00,309.0,309.440002,308.970001,309.399993,293575.0
1634737800,0,2021-10-20 13:50:00,309.109985,309.140014,308.549987,308.660003,315981.0
1634738100,0,2021-10-20 13:55:00,308.7742,308.850006,308.510009,308.680999,234732.0
1634738400,0,2021-10-20 14:00:00,308.73001,308.73001,307.929992,307.960601,406494.0
1634738700,0,2021-10-20 14:05:00,307.950012,308.190002,307.644805,308.040008,355329.0
1634739000,0,2021-10-20 14:10:00,308.029998,308.390014,307.950012,308.290802,234311.0
1634739300,0,2021-10-20 14:15:00,308.290008,308.579986,308.140014,308.420013,169601.0
1634739600,0,2021-10-20 14:20:00,308.420013,308.660003,308.260009,308.640014,129534.0
1634739900,0,2021-10-20 14:25:00,308.649993,308.660003,308.359985,308.549987,151956.0
1634740200,0,2021-10-20 14:30:00,308.540008,308.787292,308.260009,308.709991,186135.0
1634740500,0,2021-10-20 14:35:00,308.700012,308.700012,308.359985,308.359985,147695.0
1634740800,0,2021-10-20 14:40:00,308.359985,308.390014,308.0,308.140014,160020.0
1634741100,0,2021-10-20 14:45:00,308.149108,308.279998,308.010009,308.165008,131194.0
1634741400,0,2021-10-20 14:50:00,308.170013,308.218414,307.929992,307.971191,111242.0
1634741700,0,2021-10-20 14:55:00,307.98001,308.089996,307.700988,307.733612,163462.0
1634742000,0,2021-10-20 15:00:00,307.75,307.89981,307.320007,307.415008,226345.0
1634742300,0,2021-10-20 15:05:00,307.420013,307.600006,307.359985,307.499908,165656.0
1634742600,0,2021-10-20 15:10:00,307.5,307.519989,306.98001,307.059997,246838.0
1634742900,0,2021-10-20 15:15:00,307.059997,307.334991,306.98999,307.260009,203606.0
1634743200,0,2021-10-20 15:20:00,307.25,307.73001,307.209991,307.670013,218198.0
1634743500,0,2021-10-20 15:25:00,307.660003,307.73001,307.179992,307.299987,189507.0
1634743800,0,2021-10-20 15:30:00,307.309997,307.554992,307.119995,307.36499,177992.0
1634744100,0,2021-10-20 15:35:00,307.380004,307.399993,307.040008,307.119995,158471.0
1634744400,0,2021-10-20 15:40:00,307.119995,307.279998,307.019989,307.160003,177228.0
1634744700,0,2021-10-20 15:45:00,307.190002,307.420013,307.079986,307.089996,113707.0
1634745000,0,2021-10-20 15:50:00,307.100006,307.23999,307.100006,307.231292,136391.0
1634745300,0,2021-10-20 15:55:00,307.25,307.260009,307.070007,307.235412,152102.0
1634745600,0,2021-10-20 16:00:00,307.230102,307.329986,307.130004,307.200012,137609.0
1634745900,0,2021-10-20 16:05:00,307.179992,307.220001,307.070007,307.200012,115663.0
1634746200,0,2021-10-20 16:10:00,307.185607,307.200012,307.090087,307.190002,90391.0
1634746500,0,2021-10-20 16:15:00,307.195007,307.209991,307.059997,307.170013,94138.0
1634746800,0,2021-10-20 16:20:00,307.179901,307.23001,307.079986,307.195007,96568.0
1634747100,0,2021-10-20 16:25:00,307.195007,307.268096,307.070007,307.119995,125551.0
1634747400,0,2021-10-20 16:30:00,307.119995,307.380004,307.100006,307.359985,111682.0
1634747700,0,2021-10-20 16:35:00,307.380004,307.380004,307.089996,307.109985,67130.0
1634748000,0,2021-10-20 16:40:00,307.109985,307.23001,306.839996,306.869995,148944.0
1634748300,0,2021-10-20 16:45:00,306.869995,307.23001,306.820007,307.200012,137873.0
1634748600,0,2021-10-20 16:50:00,307.220001,307.269989,307.120086,307.130004,93157.0
1634748900,0,2021-10-20 16:55:00,307.140014,307.329986,307.079986,307.309997,88709.0
1634749200,0,2021-10-20 17:00:00,307.329986,307.420013,307.100006,307.179992,129533.0
1634749500,0,2021-10-20 17:05:00,307.170013,307.214385,306.880004,306.910003,105087.0
1634749800,0,2021-10-20 17:10:00,306.920013,307.068908,306.890014,306.934997,69539.0
1634750100,0,2021-10-20 17:15:00,306.920013,306.98999,306.359985,306.420013,258701.0
1634750400,0,2021-10-20 17:20:00,306.420013,306.48001,306.160003,306.339996,238176.0
1634750700,0,2021-10-20 17:25:00,306.354187,306.379394,306.109985,306.359985,197942.0
1634751000,0,2021-10-20 17:30:00,306.350006,306.429809,306.23999,306.329986,109038.0
1634751300,0,2021-10-20 17:35:00,306.329986,306.510009,306.309997,306.470001,145415.0
1634751600,0,2021-10-20 17:40:00,306.5,306.5,306.220001,306.289001,80457.0
1634751900,0,2021-10-20 17:45:00,306.269989,306.359893,306.160003,306.329986,82973.0
1634752200,0,2021-10-20 17:50:00,306.325012,306.774108,306.320007,306.73999,130181.0
1634752500,0,2021-10-20 17:55:00,306.73001,306.834991,306.630004,306.765991,81005.0
1634752800,0,2021-10-20 18:00:00,306.760009,306.950012,306.690002,306.890106,190709.0
1634753100,0,2021-10-20 18:05:00,306.899993,307.070007,306.880004,307.029998,83020.0
1634753400,0,2021-10-20 18:10:00,307.019989,307.130004,306.929992,307.070007,91373.0
1634753700,0,2021-10-20 18:15:00,307.059997,308.320007,306.929992,306.944305,126389.0
1634754000,0,2021-10-20 18:20:00,306.945495,307.0,306.883087,306.98999,86993.0
1634754300,0,2021-10-20 18:25:00,306.98999,307.130004,306.98001,307.059997,60842.0
1634754600,0,2021-10-20 18:30:00,307.059997,307.190002,307.010009,307.160003,73297.0
1634754900,0,2021-10-20 18:35:00,307.160003,307.209991,307.100006,307.179992,64245.0
1634755200,0,2021-10-20 18:40:00,307.190002,307.339996,307.070007,307.079986,94416.0
1634755500,0,2021-10-20 18:45:00,307.100006,307.209991,307.089996,307.160003,70596.0
1634755800,0,2021-10-20 18:50:00,307.149993,307.276092,307.109985,307.260009,78243.0
1634756100,0,2021-10-20 18:55:00,307.25,307.399902,307.190002,307.23999,127669.0
1634756400,0,2021-10-20 19:00:00,307.25,307.459991,307.25,307.416503,94045.0
1634756700,0,2021-10-20 19:05:00,307.410003,307.649993,307.410003,307.630004,113059.0
1634757000,0,2021-10-20 19:10:00,307.630004,307.709991,307.510009,307.578308,133152.0
1634757300,0,2021-10-20 19:15:00,307.570007,307.589996,307.429992,307.552001,141737.0
1634757600,0,2021-10-20 19:20:00,307.549987,307.600006,307.420013,307.525299,87993.0
1634757900,0,2021-10-20 19:25:00,307.510009,307.5484,307.359985,307.369995,100609.0
1634758200,0,2021-10-20 19:30:00,307.350006,307.380004,307.170013,307.200012,173288.0
1634758500,0,2021-10-20 19:35:00,307.204986,307.269989,307.0,307.0,156821.0
1634758800,0,2021-10-20 19:40:00,307.0,307.399993,307.0,307.279998,194391.0
1634759100,0,2021-10-20 19:45:00,307.269989,307.399993,307.092987,307.119995,208425.0
1634759400,0,2021-10-20 19:50:00,307.109985,307.179992,306.75,306.829986,486391.0
1634759700,0,2021-10-20 19:55:00,306.850006,307.559997,306.799987,307.48999,807229.0
1634823000,0,2021-10-21 13:30:00,307.170196,307.410003,306.359985,306.940002,785876.0
1634823300,0,2021-10-21 13:35:00,306.75,307.700012,306.709991,307.528991,310917.0
1634823600,0,2021-10-21 13:40:00,307.75,307.899993,307.540008,307.809997,215835.0
1634823900,0,2021-10-21 13:45:00,308.0,308.23001,307.779998,308.220001,300297.0
1634824200,0,2021-10-21 13:50:00,308.179992,308.470001,308.100006,308.440002,322650.0
1634824500,0,2021-10-21 13:55:00,308.5,308.609985,307.929992,308.059997,221778.0
1634824800,0,2021-10-21 14:00:00,308.025085,308.48999,307.790008,308.440002,489229.0
1634825100,0,2021-10-21 14:05:00,308.434997,308.5,308.170013,308.470001,215544.0
1634825400,0,2021-10-21 14:10:00,308.470001,308.470001,307.98001,308.334991,142588.0
1634825700,0,2021-10-21 14:15:00,308.329986,308.679992,308.220001,308.459991,173961.0
1634826000,0,2021-10-21 14:20:00,308.470001,308.619995,308.119995,308.220001,157176.0
1634826300,0,2021-10-21 14:25:00,308.23999,308.885009,308.220001,308.878814,175768.0
1634826600,0,2021-10-21 14:30:00,308.859985,308.859985,308.649993,308.685699,134956.0
1634826900,0,2021-10-21 14:35:00,308.670013,308.679992,308.170013,308.410003,179748.0
1634827200,0,2021-10-21 14:40:00,308.420013,308.910003,308.408294,308.890014,148313.0
1634827500,0,2021-10-21 14:45:00,308.899993,308.98001,308.799987,308.869995,142972.0
1634827800,0,2021-10-21 14:50:00,308.890014,308.959991,308.809997,308.906005,102701.0
1634828100,0,2021-10-21 14:55:00,308.910003,309.200012,308.890014,309.005004,215638.0
1634828400,0,2021-10-21 15:00:00,309.010009,309.380004,309.010009,309.109985,164240.0
1634828700,0,2021-10-21 15:05:00,309.130004,309.149993,308.839996,308.889892,194087.0
1634829000,0,2021-10-21 15:10:00,308.859985,309.209991,308.769989,309.170013,149981.0
1634829300,0,2021-10-21 15:15:00,309.179992,309.23999,308.829986,308.890014,202798.0
1634829600,0,2021-10-21 15:20:00,308.890014,308.910003,308.579986,308.779998,184714.0
1634829900,0,2021-10-21 15:25:00,308.799987,308.940002,308.269989,308.290008,182921.0
1634830200,0,2021-10-21 15:30:00,308.269989,308.579986,308.119995,308.519989,236553.0
1634830500,0,2021-10-21 15:35:00,308.5,308.839996,308.450286,308.790008,135286.0
1634830800,0,2021-10-21 15:40:00,308.779998,308.959991,308.670013,308.73001,118389.0
1634831100,0,2021-10-21 15:45:00,308.779998,308.841186,308.570007,308.744995,116583.0
1634831400,0,2021-10-21 15:50:00,308.751892,308.809997,308.559997,308.6828,126891.0
1634831700,0,2021-10-21 15:55:00,308.670013,308.910003,308.670013,308.820007,114263.0
1634832000,0,2021-10-21 16:00:00,308.839904,309.160003,308.817291,309.149993,157446.0
1634832300,0,2021-10-21 16:05:00,309.160003,309.23001,308.880004,309.040008,147303.0
1634832600,0,2021-10-21 16:10:00,309.019989,309.170013,308.869995,309.140014,108833.0
1634832900,0,2021-10-21 16:15:00,309.140014,309.186889,308.880004,309.118499,104094.0
1634833200,0,2021-10-21 16:20:00,309.100006,309.23999,309.019989,309.140014,129522.0
1634833500,0,2021-10-21 16:25:00,309.130004,309.2135,309.070007,309.160003,113984.0
1634833800,0,2021-10-21 16:30:00,309.149993,309.260009,309.029998,309.108703,127540.0
1634834100,0,2021-10-21 16:35:00,309.10501,309.160003,308.98001,309.049987,97286.0
1634834400,0,2021-10-21 16:40:00,309.049987,309.059997,308.859985,309.0,127403.0
1634834700,0,2021-10-21 16:45:00,309.006713,309.165008,308.984802,309.070007,98898.0
1634835000,0,2021-10-21 16:50:00,309.079986,309.23001,308.98001,309.220001,100809.0
1634835300,0,2021-10-21 16:55:00,309.209991,309.459991,309.149993,309.434997,156691.0
1634835600,0,2021-10-21 17:00:00,309.449096,309.584991,309.380004,309.540008,160598.0
1634835900,0,2021-10-21 17:05:00,309.542694,309.609985,309.429992,309.462799,126823.0
1634836200,0,2021-10-21 17:10:00,309.474792,309.484985,309.23999,309.339996,124178.0
1634836500,0,2021-10-21 17:15:00,309.350006,309.369995,309.260101,309.290008,67108.0
1634836800,0,2021-10-21 17:20:00,309.288208,309.450012,309.255004,309.440002,69622.0
1634837100,0,2021-10-21 17:25:00,309.429992,309.529998,309.415008,309.5,80164.0
1634837400,0,2021-10-21 17:30:00,309.519989,309.60501,309.48001,309.595001,92961.0
1634837700,0,2021-10-21 17:35:00,309.589996,309.75,309.583404,309.700012,160186.0
1634838000,0,2021-10-21 17:40:00,309.679992,309.779998,309.649993,309.659912,110001.0
1634838300,0,2021-10-21 17:45:00,309.649993,309.679992,309.48999,309.609985,187219.0
1634838600,0,2021-10-21 17:50:00,309.609985,309.670013,309.23999,309.260009,165454.0
1634838900,0,2021-10-21 17:55:00,309.260009,309.48001,309.209991,309.434997,118557.0
1634839200,0,2021-10-21 18:00:00,309.429992,309.529998,309.339996,309.396911,93008.0
1634839500,0,2021-10-21 18:05:00,309.399993,309.540008,309.339996,309.399993,101966.0
1634839800,0,2021-10-21 18:10:00,309.399993,309.450012,309.309997,309.399993,97460.0
1634840100,0,2021-10-21 18:15:00,309.403808,309.73999,309.403808,309.720001,161227.0
1634840400,0,2021-10-21 18:20:00,309.73001,309.73001,309.399993,309.5,103369.0
1634840700,0,2021-10-21 18:25:00,309.510009,309.61499,309.429992,309.450012,119459.0
1634841000,0,2021-10-21 18:30:00,309.459991,309.679992,309.440002,309.640014,107790.0
1634841300,0,2021-10-21 18:35:00,309.649993,309.709991,309.559997,309.609985,124072.0
1634841600,0,2021-10-21 18:40:00,309.619995,309.630004,309.519989,309.589996,84374.0
1634841900,0,2021-10-21 18:45:00,309.600006,309.600006,309.450012,309.48999,66863.0
1634842200,0,2021-10-21 18:50:00,309.484985,309.5,309.369995,309.385009,84660.0
1634842500,0,2021-10-21 18:55:00,309.380004,309.519989,309.329986,309.510009,96734.0
1634842800,0,2021-10-21 19:00:00,309.540008,309.769989,309.515014,309.709991,172626.0
1634843100,0,2021-10-21 19:05:00,309.709991,309.859985,309.640014,309.799987,210513.0
1634843400,0,2021-10-21 19:10:00,309.790008,310.0,309.788787,309.929992,175483.0
1634843700,0,2021-10-21 19:15:00,309.920013,310.339996,309.890014,310.269989,526911.0
1634844000,0,2021-10-21 19:20:00,310.260009,310.73001,310.260009,310.660003,270731.0
1634844300,0,2021-10-21 19:25:00,310.660003,310.73999,310.440002,310.734985,179880.0
1634844600,0,2021-10-21 19:30:00,310.734802,310.75119,310.470001,310.510009,208704.0
1634844900,0,2021-10-21 19:35:00,310.519989,310.549987,310.399993,310.519989,188412.0
1634845200,0,2021-10-21 19:40:00,310.519989,310.529998,310.320007,310.380004,179953.0
1634845500,0,2021-10-21 19:45:00,310.380004,310.415008,310.209991,310.299987,248021.0
1634845800,0,2021-10-21 19:50:00,310.290008,310.440002,310.100006,310.380004,443263.0
1634846100,0,2021-10-21 19:55:00,310.390014,311.019989,310.369995,310.75,848773.0
1634909400,0,2021-10-22 13:30:00,310.399993,310.899993,310.019989,310.779998,909495.0
1634909700,0,2021-10-22 13:35:00,310.75,311.089996,310.329986,310.380004,463239.0
1634910000,0,2021-10-22 13:40:00,310.25,310.440002,310.160095,310.209991,293337.0
1634910300,0,2021-10-22 13:45:00,310.0,310.0,308.779998,308.809997,525843.0
1634910600,0,2021-10-22 13:50:00,308.75,309.25,308.649993,309.101501,445806.0
1634910900,0,2021-10-22 13:55:00,309.25,309.679992,309.209991,309.589996,271184.0
1634911200,0,2021-10-22 14:00:00,309.595001,310.029998,309.410003,310.029998,234524.0
1634911500,0,2021-10-22 14:05:00,310.042785,310.23001,309.920989,309.970001,213398.0
1634911800,0,2021-10-22 14:10:00,309.970001,309.98999,309.220001,309.510009,272066.0
1634912100,0,2021-10-22 14:15:00,309.559997,309.809997,309.399993,309.640014,127442.0
1634912400,0,2021-10-22 14:20:00,309.619995,309.890014,309.390014,309.755004,126127.0
1634912700,0,2021-10-22 14:25:00,309.751892,310.25,309.670013,310.23999,150109.0
1634913000,0,2021-10-22 14:30:00,310.25,310.260009,309.595001,309.799987,156356.0
1634913300,0,2021-10-22 14:35:00,309.790008,309.790008,309.299987,309.410003,133151.0
1634913600,0,2021-10-22 14:40:00,309.404998,309.579986,309.119995,309.25,221545.0
1634913900,0,2021-10-22 14:45:00,309.260009,309.690002,309.200012,309.272491,226542.0
1634914200,0,2021-10-22 14:50:00,309.315002,309.48001,309.140014,309.350006,118464.0
1634914500,0,2021-10-22 14:55:00,309.369995,310.0,309.354309,309.919006,176266.0
1634914800,0,2021-10-22 15:00:00,309.920013,310.145385,309.714996,309.903289,160884.0
1634915100,0,2021-10-22 15:05:00,309.910003,310.100006,309.660003,309.839996,116464.0
1634915400,0,2021-10-22 15:10:00,309.820007,309.829986,309.540008,309.619995,133801.0
1634915700,0,2021-10-22 15:15:00,309.600006,309.690002,308.950012,309.160003,245943.0
1634916000,0,2021-10-22 15:20:00,309.179992,309.23999,308.660003,308.75,246450.0
1634916300,0,2021-10-22 15:25:00,308.75,308.98001,308.579986,308.920013,202304.0
1634916600,0,2021-10-22 15:30:00,308.929992,309.010009,308.549987,308.649993,177142.0
1634916900,0,2021-10-22 15:35:00,308.640014,308.700012,307.959991,308.122009,449317.0
1634917200,0,2021-10-22 15:40:00,308.140014,308.48001,307.959991,308.290008,320926.0
1634917500,0,2021-10-22 15:45:00,308.25,308.329986,307.799987,308.040008,243757.0
1634917800,0,2021-10-22 15:50:00,308.049987,308.459991,308.049987,308.279998,206187.0
1634918100,0,2021-10-22 15:55:00,308.269989,308.700012,308.209991,308.309997,279225.0
1634918400,0,2021-10-22 16:00:00,308.279998,308.380004,307.98999,308.350006,160947.0
1634918700,0,2021-10-22 16:05:00,308.345001,308.559997,308.299987,308.399993,135497.0
1634919000,0,2021-10-22 16:10:00,308.380004,308.440002,308.029998,308.399993,184476.0
1634919300,0,2021-10-22 16:15:00,308.380004,308.580993,308.100006,308.420013,217448.0
1634919600,0,2021-10-22 16:20:00,308.390014,308.470001,308.325012,308.375,87298.0
1634919900,0,2021-10-22 16:25:00,308.390014,308.829986,308.265014,308.829986,110884.0
1634920200,0,2021-10-22 16:30:00,308.809997,308.940002,308.765014,308.890991,91116.0
1634920500,0,2021-10-22 16:35:00,308.890014,309.25,308.880004,309.190002,137303.0
1634920800,0,2021-10-22 16:40:00,309.200012,309.48001,309.100006,309.475799,155776.0
1634921100,0,2021-10-22 16:45:00,309.48001,310.010009,309.429992,309.760009,145244.0
1634921400,0,2021-10-22 16:50:00,309.760009,309.800109,309.279998,309.350006,195899.0
1634921700,0,2021-10-22 16:55:00,309.380004,309.410003,309.119995,309.199188,130863.0
1634922000,0,2021-10-22 17:00:00,309.209991,309.450012,309.119995,309.190002,94390.0
1634922300,0,2021-10-22 17:05:00,309.209991,309.559997,309.209991,309.48999,84815.0
1634922600,0,2021-10-22 17:10:00,309.48001,309.559997,309.350006,309.406188,55959.0
1634922900,0,2021-10-22 17:15:00,309.410003,309.600006,309.309997,309.510009,69517.0
1634923200,0,2021-10-22 17:20:00,309.510009,309.660003,309.459991,309.540008,60520.0
1634923500,0,2021-10-22 17:25:00,309.5,309.67871,309.320007,309.374786,86220.0
1634923800,0,2021-10-22 17:30:00,309.404998,309.429992,309.049987,309.329986,162990.0
1634924100,0,2021-10-22 17:35:00,309.325012,309.529998,309.209991,309.399993,91982.0
1634924400,0,2021-10-22 17:40:00,309.390014,309.510009,309.100006,309.160003,106474.0
1634924700,0,2021-10-22 17:45:00,309.149505,309.190002,308.959991,309.029998,101407.0
1634925000,0,2021-10-22 17:50:00,309.029998,309.339996,309.020812,309.100006,79151.0
1634925300,0,2021-10-22 17:55:00,309.089996,309.149993,308.570007,308.670013,148440.0
1634925600,0,2021-10-22 18:00:00,308.700012,309.109985,308.665008,309.049987,95136.0
1634925900,0,2021-10-22 18:05:00,309.059997,309.339996,309.040008,309.210998,98243.0
1634926200,0,2021-10-22 18:10:00,309.220001,309.279998,309.140014,309.190002,72615.0
1634926500,0,2021-10-22 18:15:00,309.179992,309.420013,309.144287,309.420013,93122.0
1634926800,0,2021-10-22 18:20:00,309.415008,309.549987,309.380004,309.390014,73098.0
1634927100,0,2021-10-22 18:25:00,309.399993,309.609985,309.390014,309.579895,65015.0
1634927400,0,2021-10-22 18:30:00,309.600006,310.149993,309.579986,310.119995,183614.0
1634927700,0,2021-10-22 18:35:00,310.130004,310.260009,309.790008,309.829986,139690.0
1634928000,0,2021-10-22 18:40:00,309.820007,309.929992,309.760009,309.779998,103269.0
1634928300,0,2021-10-22 18:45:00,309.760009,309.809997,309.660003,309.73999,72142.0
1634928600,0,2021-10-22 18:50:00,309.700988,309.779998,309.559997,309.720001,126144.0
1634928900,0,2021-10-22 18:55:00,309.734985,309.799987,309.515014,309.540008,80905.0
1634929200,0,2021-10-22 19:00:00,309.540008,309.540008,309.170013,309.190002,160153.0
1634929500,0,2021-10-22 19:05:00,309.190002,309.375,309.177307,309.279998,118645.0
1634929800,0,2021-10-22 19:10:00,309.279998,309.309997,309.100006,309.220001,108867.0
1634930100,0,2021-10-22 19:15:00,309.23999,309.473114,308.98999,309.049987,149548.0
1634930400,0,2021-10-22 19:20:00,309.049987,309.18991,308.959991,309.119995,151380.0
1634930700,0,2021-10-22 19:25:00,309.130004,309.160003,308.929992,309.109985,127964.0
1634931000,0,2021-10-22 19:30:00,309.109985,309.720001,309.109985,309.640014,203987.0
1634931300,0,2021-10-22 19:35:00,309.649993,309.679992,309.140014,309.320007,173609.0
1634931600,0,2021-10-22 19:40:00,309.309997,309.529998,309.23999,309.359985,156580.0
1634931900,0,2021-10-22 19:45:00,309.390014,309.420013,309.140014,309.329986,176623.0
1634932200,0,2021-10-22 19:50:00,309.339996,309.399993,309.079986,309.369995,301450.0
1634932500,0,2021-10-22 19:55:00,309.339996,309.529998,308.899993,309.140014,601086.0
1635168600,0,2021-10-25 13:30:00,309.369995,309.380004,308.950012,309.25,945194.0
1635168900,0,2021-10-25 13:35:00,309.269989,309.380004,307.160003,307.359985,452891.0
1635169200,0,2021-10-25 13:40:00,307.350006,307.369995,306.529998,306.959991,540697.0
1635169500,0,2021-10-25 13:45:00,306.959991,307.441497,306.459991,307.290008,448519.0
1635169800,0,2021-10-25 13:50:00,307.260009,307.445007,306.829986,307.119995,296987.0
1635170100,0,2021-10-25 13:55:00,307.089996,307.670013,307.070007,307.415008,323355.0
1635170400,0,2021-10-25 14:00:00,307.429992,307.98999,307.350006,307.589996,265439.0
1635170700,0,2021-10-25 14:05:00,307.609985,308.065002,307.170013,307.940002,271797.0
1635171000,0,2021-10-25 14:10:00,307.929992,308.071685,307.440002,307.450012,216114.0
1635171300,0,2021-10-25 14:15:00,307.420013,307.649993,307.170013,307.559997,218916.0
1635171600,0,2021-10-25 14:20:00,307.549987,308.049987,307.450012,307.5,174777.0
1635171900,0,2021-10-25 14:25:00,307.5,308.149993,307.25,308.109985,148415.0
1635172200,0,2021-10-25 14:30:00,308.125,308.25,307.954986,308.019104,208008.0
1635172500,0,2021-10-25 14:35:00,308.005004,308.23001,307.869995,308.23001,169192.0
1635172800,0,2021-10-25 14:40:00,308.220001,308.23999,307.829986,308.049987,169694.0
1635173100,0,2021-10-25 14:45:00,308.040008,308.11499,307.910003,307.940002,122337.0
1635173400,0,2021-10-25 14:50:00,307.920013,308.170013,307.82019,308.049987,175341.0
1635173700,0,2021-10-25 14:55:00,308.040008,308.220001,307.920013,307.98001,117859.0
1635174000,0,2021-10-25 15:00:00,307.950012,308.029998,307.720001,307.88449,119801.0
1635174300,0,2021-10-25 15:05:00,307.929992,308.459991,307.924987,308.440002,138262.0
1635174600,0,2021-10-25 15:10:00,308.434814,308.609008,308.274993,308.540008,162413.0
1635174900,0,2021-10-25 15:15:00,308.549987,308.589996,308.209991,308.220001,128250.0
1635175200,0,2021-10-25 15:20:00,308.209991,308.260009,308.059997,308.089996,132467.0
1635175500,0,2021-10-25 15:25:00,308.109985,308.290008,308.044708,308.209991,134831.0
1635175800,0,2021-10-25 15:30:00,308.220001,308.269989,307.910003,307.959991,170420.0
1635176100,0,2021-10-25 15:35:00,307.959991,308.019989,307.799987,307.820007,153681.0
1635176400,0,2021-10-25 15:40:00,307.825012,307.929687,307.809997,307.859985,107308.0
1635176700,0,2021-10-25 15:45:00,307.859985,308.059997,307.619995,307.649993,140323.0
1635177000,0,2021-10-25 15:50:00,307.670013,308.128997,307.630004,307.954986,125232.0
1635177300,0,2021-10-25 15:55:00,307.940002,308.160003,307.869995,308.065002,107106.0
1635177600,0,2021-10-25 16:00:00,308.079986,308.720001,308.070007,308.61499,242524.0
1635177900,0,2021-10-25 16:05:00,308.609985,308.799987,308.540008,308.690002,194190.0
1635178200,0,2021-10-25 16:10:00,308.700012,308.829986,308.540008,308.73001,159269.0
1635178500,0,2021-10-25 16:15:00,308.709991,308.75,308.634094,308.725006,92206.0
1635178800,0,2021-10-25 16:20:00,308.73001,308.774993,308.584991,308.630493,85785.0
1635179100,0,2021-10-25 16:25:00,308.640014,308.679992,308.519989,308.580993,98782.0
1635179400,0,2021-10-25 16:30:00,308.589996,308.704986,308.540985,308.663208,77500.0
1635179700,0,2021-10-25 16:35:00,308.679992,308.869995,308.679992,308.859985,103246.0
1635180000,0,2021-10-25 16:40:00,308.850006,308.880004,308.674987,308.738708,103770.0
1635180300,0,2021-10-25 16:45:00,308.73001,308.880004,308.660003,308.779998,111780.0
1635180600,0,2021-10-25 16:50:00,308.779998,308.975006,308.75,308.862396,119243.0
1635180900,0,2021-10-25 16:55:00,308.869995,309.053588,308.839996,309.019989,90714.0
1635181200,0,2021-10-25 17:00:00,309.029998,309.079986,308.929992,309.005004,99041.0
1635181500,0,2021-10-25 17:05:00,308.98999,309.059997,308.891998,308.899993,108761.0
1635181800,0,2021-10-25 17:10:00,308.920013,309.116302,308.899993,309.020996,113817.0
1635182100,0,2021-10-25 17:15:00,309.029998,309.049987,308.820007,308.839996,99021.0
1635182400,0,2021-10-25 17:20:00,308.829986,308.880004,308.670013,308.709991,93062.0
1635182700,0,2021-10-25 17:25:00,308.709991,308.825012,308.690002,308.825012,62353.0
1635183000,0,2021-10-25 17:30:00,308.799987,308.880004,308.660003,308.760009,102149.0
1635183300,0,2021-10-25 17:35:00,308.769012,308.885009,308.700012,308.7583,109197.0
1635183600,0,2021-10-25 17:40:00,308.73999,308.850006,308.651611,308.809997,111327.0
1635183900,0,2021-10-25 17:45:00,308.820007,308.820007,308.579986,308.579986,80860.0
1635184200,0,2021-10-25 17:50:00,308.600006,308.720001,308.570007,308.720001,67892.0
1635184500,0,2021-10-25 17:55:00,308.709991,308.75,308.519989,308.535003,75793.0
1635184800,0,2021-10-25 18:00:00,308.540008,308.690002,308.4729,308.609985,89114.0
1635185100,0,2021-10-25 18:05:00,308.609985,308.769897,308.549987,308.720001,96672.0
1635185400,0,2021-10-25 18:10:00,308.73999,308.75,308.549987,308.559997,78549.0
1635185700,0,2021-10-25 18:15:00,308.559997,308.595001,308.390014,308.48001,145274.0
1635186000,0,2021-10-25 18:20:00,308.470001,308.48001,308.36499,308.429992,103345.0
1635186300,0,2021-10-25 18:25:00,308.468292,308.619995,308.450012,308.519989,127881.0
1635186600,0,2021-10-25 18:30:00,308.519989,308.670013,308.519989,308.589996,125447.0
1635186900,0,2021-10-25 18:35:00,308.580108,308.75,308.559997,308.654602,174092.0
1635187200,0,2021-10-25 18:40:00,308.660003,308.73001,308.589996,308.720001,137358.0
1635187500,0,2021-10-25 18:45:00,308.73001,308.760009,308.579986,308.695007,107969.0
1635187800,0,2021-10-25 18:50:00,308.679992,308.809997,308.649993,308.753112,91204.0
1635188100,0,2021-10-25 18:55:00,308.769989,308.779998,308.684997,308.73001,86817.0
1635188400,0,2021-10-25 19:00:00,308.749908,308.760009,308.589996,308.625,135739.0
1635188700,0,2021-10-25 19:05:00,308.619995,308.670013,308.540008,308.639007,119434.0
1635189000,0,2021-10-25 19:10:00,308.649993,308.720001,308.579986,308.595001,116358.0
1635189300,0,2021-10-25 19:15:00,308.595001,308.73999,308.549987,308.570007,149231.0
1635189600,0,2021-10-25 19:20:00,308.570007,308.630004,308.345001,308.470001,131456.0
1635189900,0,2021-10-25 19:25:00,308.464996,308.609985,308.450012,308.559997,126216.0
1635190200,0,2021-10-25 19:30:00,308.549987,308.600006,308.429992,308.455108,153718.0
1635190500,0,2021-10-25 19:35:00,308.459991,308.470001,308.290008,308.304992,131995.0
1635190800,0,2021-10-25 19:40:00,308.299987,308.329986,308.160003,308.269989,171601.0
1635191100,0,2021-10-25 19:45:00,308.25,308.299987,308.049987,308.290008,228419.0
1635191400,0,2021-10-25 19:50:00,308.290008,308.510009,308.029998,308.070007,518114.0
1635191700,0,2021-10-25 19:55:00,308.079986,308.5,307.440002,308.299987,929224.0
1635255000,0,2021-10-26 13:30:00,310.5,310.570007,309.649993,310.209991,1456672.0
1635255300,0,2021-10-26 13:35:00,310.25,310.950012,310.249908,310.809997,551579.0
1635255600,0,2021-10-26 13:40:00,310.5,310.73001,310.209991,310.559997,256949.0
1635255900,0,2021-10-26 13:45:00,310.5,310.529998,309.6333,309.660003,411443.0
1635256200,0,2021-10-26 13:50:00,309.484985,309.600006,308.910003,308.940002,441422.0
1635256500,0,2021-10-26 13:55:00,308.929992,309.209991,308.59671,308.885009,326603.0
1635256800,0,2021-10-26 14:00:00,308.885009,309.519989,308.734985,308.984985,300765.0
1635257100,0,2021-10-26 14:05:00,308.98999,309.269989,308.899993,309.059997,211144.0
1635257400,0,2021-10-26 14:10:00,309.029998,309.369995,309.019989,309.322692,247991.0
1635257700,0,2021-10-26 14:15:00,309.329986,309.899993,309.329986,309.820007,264733.0
1635258000,0,2021-10-26 14:20:00,309.82901,310.029998,309.720001,309.899688,169949.0
1635258300,0,2021-10-26 14:25:00,309.910003,310.089996,309.75,309.899993,188588.0
1635258600,0,2021-10-26 14:30:00,309.910003,310.225006,309.904602,310.200012,248281.0
1635258900,0,2021-10-26 14:35:00,310.190002,310.23999,309.915008,309.959991,196956.0
1635259200,0,2021-10-26 14:40:00,309.959991,310.049987,309.760009,309.880004,166781.0
1635259500,0,2021-10-26 14:45:00,309.885009,310.089996,309.760009,309.929992,245769.0
1635259800,0,2021-10-26 14:50:00,309.920013,310.561309,309.910003,310.48999,416713.0
1635260100,0,2021-10-26 14:55:00,310.48999,310.619995,310.320007,310.459991,211150.0
1635260400,0,2021-10-26 15:00:00,310.470001,310.670013,310.372009,310.5,232719.0
1635260700,0,2021-10-26 15:05:00,310.684997,310.959991,310.660003,310.920013,241593.0
1635261000,0,2021-10-26 15:10:00,310.950012,311.70169,310.929992,311.700012,437633.0
1635261300,0,2021-10-26 15:15:00,311.709991,311.869995,311.440002,311.670013,306201.0
1635261600,0,2021-10-26 15:20:00,311.690002,312.170013,311.650085,312.119995,268923.0
1635261900,0,2021-10-26 15:25:00,312.130004,312.394989,312.010009,312.130004,325982.0
1635262200,0,2021-10-26 15:30:00,312.130004,312.179992,311.130004,311.130004,294105.0
1635262500,0,2021-10-26 15:35:00,311.130004,311.23001,310.880004,311.119995,309503.0
1635262800,0,2021-10-26 15:40:00,311.119903,311.260009,310.779998,311.109985,285793.0
1635263100,0,2021-10-26 15:45:00,311.119995,311.260009,310.839996,311.130004,171578.0
1635263400,0,2021-10-26 15:50:00,311.144989,311.149993,310.899993,310.970001,384717.0
1635263700,0,2021-10-26 15:55:00,310.970001,311.0,310.710113,310.964996,194054.0
1635264000,0,2021-10-26 16:00:00,310.952514,311.059997,310.48999,310.48999,222105.0
1635264300,0,2021-10-26 16:05:00,310.48999,310.549987,310.209991,310.35501,229129.0
1635264600,0,2021-10-26 16:10:00,310.359985,310.760009,310.25,310.714996,221617.0
1635264900,0,2021-10-26 16:15:00,310.73001,310.779998,310.409912,310.540008,255621.0
1635265200,0,2021-10-26 16:20:00,310.540008,310.73001,310.220001,310.73001,194565.0
1635265500,0,2021-10-26 16:25:00,310.709991,310.790008,310.359985,310.364013,162876.0
1635265800,0,2021-10-26 16:30:00,310.420013,310.700012,310.250091,310.630004,144392.0
1635266100,0,2021-10-26 16:35:00,310.649993,310.720001,310.399993,310.481414,147048.0
1635266400,0,2021-10-26 16:40:00,310.48999,310.540008,310.019989,310.23999,489078.0
1635266700,0,2021-10-26 16:45:00,310.269989,310.339996,309.899993,310.200012,241394.0
1635267000,0,2021-10-26 16:50:00,310.200012,310.320007,309.694091,309.694091,206997.0
1635267300,0,2021-10-26 16:55:00,309.720001,310.420013,309.709991,310.350006,184610.0
1635267600,0,2021-10-26 17:00:00,310.339996,310.679992,310.269989,310.64801,173830.0
1635267900,0,2021-10-26 17:05:00,310.640014,310.869995,310.540008,310.839996,177927.0
1635268200,0,2021-10-26 17:10:00,310.839996,310.863494,310.48999,310.779998,183794.0
1635268500,0,2021-10-26 17:15:00,310.779998,310.920013,310.440002,310.494995,221954.0
1635268800,0,2021-10-26 17:20:00,310.510009,310.519989,309.700012,309.809997,311865.0
1635269100,0,2021-10-26 17:25:00,309.790008,309.880004,309.410003,309.700012,281907.0
1635269400,0,2021-10-26 17:30:00,309.670013,310.200012,309.649993,310.170013,262757.0
1635269700,0,2021-10-26 17:35:00,310.170013,310.420013,310.149993,310.329986,172746.0
1635270000,0,2021-10-26 17:40:00,310.339996,310.390014,310.049987,310.070007,170454.0
1635270300,0,2021-10-26 17:45:00,310.100006,310.25,310.019989,310.100006,160582.0
1635270600,0,2021-10-26 17:50:00,310.100006,310.380004,310.079803,310.309997,117733.0
1635270900,0,2021-10-26 17:55:00,310.299987,310.399993,310.0,310.269989,185436.0
1635271200,0,2021-10-26 18:00:00,310.269989,310.559997,310.178314,310.369995,152353.0
1635271500,0,2021-10-26 18:05:00,310.340087,310.450012,310.059997,310.140014,129827.0
1635271800,0,2021-10-26 18:10:00,310.130004,310.160003,309.880004,310.040008,115228.0
1635272100,0,2021-10-26 18:15:00,310.049987,310.299987,309.970001,310.23001,133301.0
1635272400,0,2021-10-26 18:20:00,310.23001,310.470001,310.209991,310.35501,129017.0
1635272700,0,2021-10-26 18:25:00,310.350006,310.380004,309.940002,310.0,197233.0
1635273000,0,2021-10-26 18:30:00,310.0,310.23999,309.940002,310.010009,153863.0
1635273300,0,2021-10-26 18:35:00,310.0,310.079986,309.839996,309.859985,109046.0
1635273600,0,2021-10-26 18:40:00,309.869995,309.950012,309.380004,309.380004,215374.0
1635273900,0,2021-10-26 18:45:00,309.390014,309.720001,309.390014,309.709991,145861.0
1635274200,0,2021-10-26 18:50:00,309.700012,309.779998,309.470001,309.475585,169062.0
1635274500,0,2021-10-26 18:55:00,309.48001,309.660003,309.450012,309.640014,169414.0
1635274800,0,2021-10-26 19:00:00,309.630004,309.829986,309.429992,309.799987,235646.0
1635275100,0,2021-10-26 19:05:00,309.799987,309.850006,309.600006,309.619995,132987.0
1635275400,0,2021-10-26 19:10:00,309.619995,309.73999,309.519989,309.559997,200487.0
1635275700,0,2021-10-26 19:15:00,309.579986,309.859985,309.48999,309.619995,298190.0
1635276000,0,2021-10-26 19:20:00,309.618408,310.190002,309.589996,310.0513,270471.0
1635276300,0,2021-10-26 19:25:00,310.070007,310.23001,309.799987,309.839996,221294.0
1635276600,0,2021-10-26 19:30:00,309.859985,310.380004,309.859985,310.290008,242197.0
1635276900,0,2021-10-26 19:35:00,310.309997,310.389007,310.079986,310.190002,285566.0
1635277200,0,2021-10-26 19:40:00,310.170989,310.320007,309.769989,310.269989,380119.0
1635277500,0,2021-10-26 19:45:00,310.279998,310.769989,310.260009,310.329986,440920.0
1635277800,0,2021-10-26 19:50:00,310.309997,310.329986,309.561798,310.329986,744287.0
1635278100,0,2021-10-26 19:55:00,310.329986,310.549987,309.570007,309.709991,1142688.0
1635341400,0,2021-10-27 13:30:00,316.0,318.75,316.0,317.800415,3379085.0
1635341700,0,2021-10-27 13:35:00,318.0,318.384613,316.845001,317.73999,1298897.0
1635342000,0,2021-10-27 13:40:00,317.75,319.640014,317.75,319.508514,1543054.0
1635342300,0,2021-10-27 13:45:00,318.875,319.524993,318.334991,319.524993,1014617.0
1635342600,0,2021-10-27 13:50:00,319.5,319.570007,318.549987,319.109985,679219.0
1635342900,0,2021-10-27 13:55:00,319.0,319.899993,318.940002,319.670013,889416.0
1635343200,0,2021-10-27 14:00:00,319.700012,320.0,318.910003,319.179992,803483.0
1635343500,0,2021-10-27 14:05:00,319.200012,319.970001,318.950012,319.725006,853826.0
1635343800,0,2021-10-27 14:10:00,319.7294,320.410003,319.195007,319.299987,1173687.0
1635344100,0,2021-10-27 14:15:00,319.309997,320.170013,319.260009,320.149993,487492.0
1635344400,0,2021-10-27 14:20:00,320.160003,321.529998,320.010009,321.416809,961577.0
1635344700,0,2021-10-27 14:25:00,321.410003,321.929992,321.119995,321.260009,872601.0
1635345000,0,2021-10-27 14:30:00,321.260009,322.779998,321.209991,322.410003,884676.0
1635345300,0,2021-10-27 14:35:00,322.399993,323.23001,321.803314,323.160003,851284.0
1635345600,0,2021-10-27 14:40:00,323.200012,324.23999,323.165008,323.940002,1209209.0
1635345900,0,2021-10-27 14:45:00,323.930114,324.630004,323.930114,324.404998,1035206.0
1635346200,0,2021-10-27 14:50:00,324.399993,324.799987,324.100097,324.48999,905278.0
1635346500,0,2021-10-27 14:55:00,324.529998,324.760009,323.279998,323.393493,1080069.0
1635346800,0,2021-10-27 15:00:00,323.38211,324.23001,322.900085,323.309997,872335.0
1635347100,0,2021-10-27 15:05:00,323.320007,324.130004,323.089996,323.75,508546.0
1635347400,0,2021-10-27 15:10:00,323.73999,324.199005,323.619995,323.950012,387055.0
1635347700,0,2021-10-27 15:15:00,323.950012,324.0,323.589996,323.900299,408119.0
1635348000,0,2021-10-27 15:20:00,323.929992,324.089996,323.640014,323.772308,404363.0
1635348300,0,2021-10-27 15:25:00,323.765014,323.799987,322.679992,322.880004,486065.0
1635348600,0,2021-10-27 15:30:00,322.890014,323.154998,322.23001,322.584991,557933.0
1635348900,0,2021-10-27 15:35:00,322.579986,322.619995,321.920013,322.511199,580382.0
1635349200,0,2021-10-27 15:40:00,322.5,322.829986,321.98001,322.795013,511627.0
1635349500,0,2021-10-27 15:45:00,322.809997,322.950012,322.519989,322.799987,400941.0
1635349800,0,2021-10-27 15:50:00,322.790008,322.926513,322.350006,322.48999,330263.0
1635350100,0,2021-10-27 15:55:00,322.483398,322.690002,321.98001,322.380004,313233.0
1635350400,0,2021-10-27 16:00:00,322.399993,323.0,322.363311,322.649993,373990.0
1635350700,0,2021-10-27 16:05:00,322.640014,322.959991,322.190002,322.760009,445679.0
1635351000,0,2021-10-27 16:10:00,322.779998,323.600006,322.760009,323.553192,720185.0
1635351300,0,2021-10-27 16:15:00,323.559997,323.920013,323.519989,323.829986,552982.0
1635351600,0,2021-10-27 16:20:00,323.839996,324.040008,323.589996,323.845001,442274.0
1635351900,0,2021-10-27 16:25:00,323.880004,324.25,323.73999,324.200012,422909.0
1635352200,0,2021-10-27 16:30:00,324.209991,324.48001,324.100006,324.410003,288610.0
1635352500,0,2021-10-27 16:35:00,324.399993,324.934997,324.279998,324.859985,412389.0
1635352800,0,2021-10-27 16:40:00,324.875,325.399993,324.649993,325.25,644906.0
1635353100,0,2021-10-27 16:45:00,325.220001,325.290008,324.380004,324.416992,454696.0
1635353400,0,2021-10-27 16:50:00,324.420013,324.75,324.220001,324.339996,370842.0
1635353700,0,2021-10-27 16:55:00,324.334991,324.450012,324.119995,324.160003,428783.0
1635354000,0,2021-10-27 17:00:00,324.179992,324.869995,324.160003,324.769989,326751.0
1635354300,0,2021-10-27 17:05:00,324.765014,325.035003,324.649993,324.839996,251407.0
1635354600,0,2021-10-27 17:10:00,324.829986,324.98999,324.5,324.98999,228472.0
1635354900,0,2021-10-27 17:15:00,324.98999,325.299987,324.859985,325.269989,314888.0
1635355200,0,2021-10-27 17:20:00,325.269989,325.75,325.095001,325.709991,346511.0
1635355500,0,2021-10-27 17:25:00,325.720001,325.929992,325.619995,325.769989,341048.0
1635355800,0,2021-10-27 17:30:00,325.779998,325.969787,325.73001,325.959899,269859.0
1635356100,0,2021-10-27 17:35:00,325.959991,326.09729,325.635406,325.799987,389862.0
1635356400,0,2021-10-27 17:40:00,325.799987,325.890014,325.550415,325.654998,285875.0
1635356700,0,2021-10-27 17:45:00,325.66101,325.950012,325.609985,325.859985,225073.0
1635357000,0,2021-10-27 17:50:00,325.85501,325.899993,325.450012,325.599914,321791.0
1635357300,0,2021-10-27 17:55:00,325.600006,325.760009,325.529998,325.560089,263354.0
1635357600,0,2021-10-27 18:00:00,325.565002,325.595306,325.295013,325.500091,367276.0
1635357900,0,2021-10-27 18:05:00,325.519989,325.829986,325.519989,325.769989,232296.0
1635358200,0,2021-10-27 18:10:00,325.760009,325.809997,325.5,325.584991,199185.0
1635358500,0,2021-10-27 18:15:00,325.570007,325.570007,325.079986,325.380004,325336.0
1635358800,0,2021-10-27 18:20:00,325.385009,325.600006,325.200012,325.554992,253149.0
1635359100,0,2021-10-27 18:25:00,325.559997,325.679992,325.200012,325.304992,225976.0
1635359400,0,2021-10-27 18:30:00,325.320007,325.48999,325.160003,325.440002,327619.0
1635359700,0,2021-10-27 18:35:00,325.429992,325.75,325.309997,325.630004,278487.0
1635360000,0,2021-10-27 18:40:00,325.635009,325.799987,325.619995,325.69931,465198.0
1635360300,0,2021-10-27 18:45:00,325.690002,325.785003,325.630004,325.670013,244364.0
1635360600,0,2021-10-27 18:50:00,325.679992,325.709991,325.399993,325.660003,247346.0
1635360900,0,2021-10-27 18:55:00,325.658203,325.690002,324.820007,324.869995,407555.0
1635361200,0,2021-10-27 19:00:00,324.850006,325.179992,324.76181,324.815002,382275.0
1635361500,0,2021-10-27 19:05:00,324.820007,325.220001,324.450012,324.898895,420462.0
1635361800,0,2021-10-27 19:10:00,324.899993,324.910003,323.470001,323.899993,789093.0
1635362100,0,2021-10-27 19:15:00,323.890014,324.154998,323.790008,323.899993,426983.0
1635362400,0,2021-10-27 19:20:00,323.890014,324.279998,323.60321,324.260009,423244.0
1635362700,0,2021-10-27 19:25:00,324.25,324.630004,324.159484,324.540008,430394.0
1635363000,0,2021-10-27 19:30:00,324.529998,324.540008,323.959991,324.295013,404159.0
1635363300,0,2021-10-27 19:35:00,324.290008,324.309997,324.019989,324.109985,400534.0
1635363600,0,2021-10-27 19:40:00,324.116699,324.260009,323.73999,324.195007,494892.0
1635363900,0,2021-10-27 19:45:00,324.190002,324.568206,324.109985,324.265014,622336.0
1635364200,0,2021-10-27 19:50:00,324.299987,324.790008,324.040008,324.359985,989255.0
1635364500,0,2021-10-27 19:55:00,324.369995,324.470001,323.190002,323.200012,1981781.0
1635427800,0,2021-10-28 13:30:00,324.325012,324.399993,323.059997,323.795013,1587278.0
1635428100,0,2021-10-28 13:35:00,323.0,323.114685,321.609985,321.880004,840008.0
1635428400,0,2021-10-28 13:40:00,322.0,323.0,321.75,322.640014,623442.0
1635428700,0,2021-10-28 13:45:00,322.625,322.938995,322.029998,322.079986,500453.0
1635429000,0,2021-10-28 13:50:00,322.0,322.0,321.5,321.839996,488079.0
1635429300,0,2021-10-28 13:55:00,322.125,322.269989,321.700012,321.839996,422797.0
1635429600,0,2021-10-28 14:00:00,321.779998,322.410003,321.429992,322.369995,518978.0
1635429900,0,2021-10-28 14:05:00,322.390014,322.73001,321.725006,322.570007,461018.0
1635430200,0,2021-10-28 14:10:00,322.570007,322.76651,321.839996,322.149993,450724.0
1635430500,0,2021-10-28 14:15:00,322.130004,322.160003,321.809997,322.010009,292072.0
1635430800,0,2021-10-28 14:20:00,321.98001,322.109985,321.510009,321.890014,379891.0
1635431100,0,2021-10-28 14:25:00,321.910003,322.279998,321.850006,321.859985,336138.0
1635431400,0,2021-10-28 14:30:00,321.890014,322.950012,321.809997,322.799987,600964.0
1635431700,0,2021-10-28 14:35:00,322.804992,322.940002,322.160003,322.720001,391800.0
1635432000,0,2021-10-28 14:40:00,322.709991,322.825012,322.410003,322.619995,419720.0
1635432300,0,2021-10-28 14:45:00,322.640014,323.190002,322.549987,323.019989,447813.0
1635432600,0,2021-10-28 14:50:00,322.98999,323.165008,322.679992,322.760009,309271.0
1635432900,0,2021-10-28 14:55:00,322.769989,322.799987,322.279998,322.48001,263651.0
1635433200,0,2021-10-28 15:00:00,322.46231,322.820007,322.420013,322.815002,222315.0
1635433500,0,2021-10-28 15:05:00,322.809997,323.179992,322.779998,323.140014,246719.0
1635433800,0,2021-10-28 15:10:00,323.140014,323.495513,323.100006,323.495513,291720.0
1635434100,0,2021-10-28 15:15:00,323.48999,323.98001,323.329986,323.964294,289240.0
1635434400,0,2021-10-28 15:20:00,323.989898,324.029998,323.350006,323.740112,264495.0
1635434700,0,2021-10-28 15:25:00,323.75,323.890014,323.570007,323.720001,224777.0
1635435000,0,2021-10-28 15:30:00,323.73001,324.0,323.609985,323.98999,217930.0
1635435300,0,2021-10-28 15:35:00,324.0,324.380004,323.929992,324.260009,246748.0
1635435600,0,2021-10-28 15:40:00,324.25,324.260009,323.769989,324.130004,376988.0
1635435900,0,2021-10-28 15:45:00,324.119995,324.23001,323.760009,323.820007,240016.0
1635436200,0,2021-10-28 15:50:00,323.820007,324.026092,323.570007,323.850006,222671.0
1635436500,0,2021-10-28 15:55:00,323.859985,323.916687,323.670013,323.790008,156877.0
1635436800,0,2021-10-28 16:00:00,323.799987,323.970001,323.679992,323.790008,164436.0
1635437100,0,2021-10-28 16:05:00,323.769989,323.859985,323.359985,323.595001,177557.0
1635437400,0,2021-10-28 16:10:00,323.595001,323.809997,323.5,323.765014,161643.0
1635437700,0,2021-10-28 16:15:00,323.765014,323.838989,323.625,323.785003,135697.0
1635438000,0,2021-10-28 16:20:00,323.779998,324.0,323.61499,323.709991,174497.0
1635438300,0,2021-10-28 16:25:00,323.73001,323.850006,323.450012,323.529998,143036.0
1635438600,0,2021-10-28 16:30:00,323.540008,323.570007,323.269989,323.290008,161403.0
1635438900,0,2021-10-28 16:35:00,323.290008,323.299987,322.890014,322.950012,220377.0
1635439200,0,2021-10-28 16:40:00,322.940002,323.450012,322.880004,323.415008,234873.0
1635439500,0,2021-10-28 16:45:00,323.399993,323.420013,323.089996,323.109985,145080.0
1635439800,0,2021-10-28 16:50:00,323.11499,323.200012,322.834991,322.880004,158949.0
1635440100,0,2021-10-28 16:55:00,322.869995,322.945007,322.275207,322.579986,245550.0
1635440400,0,2021-10-28 17:00:00,322.630004,322.736511,322.450012,322.670013,156996.0
1635440700,0,2021-10-28 17:05:00,322.690002,322.920013,322.640014,322.859985,143598.0
1635441000,0,2021-10-28 17:10:00,322.850006,322.910003,322.690002,322.910003,123491.0
1635441300,0,2021-10-28 17:15:00,322.910003,323.079803,322.890014,322.890014,157877.0
1635441600,0,2021-10-28 17:20:00,322.880004,323.059997,322.859985,322.890014,139217.0
1635441900,0,2021-10-28 17:25:00,322.896514,323.220001,322.890014,323.220001,168169.0
1635442200,0,2021-10-28 17:30:00,323.23001,323.48999,323.200012,323.390014,176755.0
1635442500,0,2021-10-28 17:35:00,323.390014,323.55661,323.279998,323.510009,120692.0
1635442800,0,2021-10-28 17:40:00,323.529998,323.535003,323.359985,323.390014,102774.0
1635443100,0,2021-10-28 17:45:00,323.394989,323.559997,323.359985,323.470001,99234.0
1635443400,0,2021-10-28 17:50:00,323.469909,323.549987,323.390014,323.48001,104876.0
1635443700,0,2021-10-28 17:55:00,323.48001,323.640014,323.440002,323.630004,108301.0
1635444000,0,2021-10-28 18:00:00,323.644287,323.779998,323.600006,323.779998,143080.0
1635444300,0,2021-10-28 18:05:00,323.760009,323.804992,323.510009,323.589996,121990.0
1635444600,0,2021-10-28 18:10:00,323.584991,323.790008,323.529998,323.760009,141194.0
1635444900,0,2021-10-28 18:15:00,323.75,323.869995,323.690002,323.709991,125023.0
1635445200,0,2021-10-28 18:20:00,323.710388,323.880004,323.670013,323.829986,120228.0
1635445500,0,2021-10-28 18:25:00,323.829986,324.005004,323.760009,323.820007,188053.0
1635445800,0,2021-10-28 18:30:00,323.820007,323.950012,323.769989,323.899993,153810.0
1635446100,0,2021-10-28 18:35:00,323.899993,324.019989,323.799987,323.799987,152932.0
1635446400,0,2021-10-28 18:40:00,323.809997,323.839996,323.649993,323.73999,155470.0
1635446700,0,2021-10-28 18:45:00,323.73999,323.755004,323.609985,323.660003,144340.0
1635447000,0,2021-10-28 18:50:00,323.660003,323.700012,323.529998,323.589996,99409.0
1635447300,0,2021-10-28 18:55:00,323.600006,323.749908,323.459991,323.519989,156361.0
1635447600,0,2021-10-28 19:00:00,323.502502,323.542907,322.600006,323.135009,271620.0
1635447900,0,2021-10-28 19:05:00,323.130004,323.609985,323.054992,323.589996,202517.0
1635448200,0,2021-10-28 19:10:00,323.600006,323.609985,323.260009,323.324005,170443.0
1635448500,0,2021-10-28 19:15:00,323.329986,323.609985,323.209991,323.570007,147690.0
1635448800,0,2021-10-28 19:20:00,323.570007,323.670013,323.399993,323.484985,151852.0
1635449100,0,2021-10-28 19:25:00,323.48999,323.519989,323.359985,323.450012,176981.0
1635449400,0,2021-10-28 19:30:00,323.420013,323.880004,323.380004,323.660003,338215.0
1635449700,0,2021-10-28 19:35:00,323.660003,323.809997,323.559997,323.568115,227951.0
1635450000,0,2021-10-28 19:40:00,323.570007,323.629791,323.299987,323.320007,211562.0
1635450300,0,2021-10-28 19:45:00,323.320007,323.779998,323.269989,323.649993,284586.0
1635450600,0,2021-10-28 19:50:00,323.670013,324.279998,323.660003,324.25,786632.0
1635450900,0,2021-10-28 19:55:00,324.244995,324.869995,324.119995,324.320007,1087934.0
1635514200,0,2021-10-29 13:30:00,325.649993,327.149993,323.899993,326.266693,2120599.0
1635514500,0,2021-10-29 13:35:00,326.25,327.880004,326.23001,326.660003,1008439.0
1635514800,0,2021-10-29 13:40:00,326.75,327.119995,325.0,325.819091,864085.0
1635515100,0,2021-10-29 13:45:00,326.0,326.095001,325.25,325.389892,459003.0
1635515400,0,2021-10-29 13:50:00,325.0,325.179992,324.745391,325.03009,464126.0
1635515700,0,2021-10-29 13:55:00,325.25,325.700012,325.220001,325.410003,343216.0
1635516000,0,2021-10-29 14:00:00,325.380096,325.519989,325.050109,325.380004,294755.0
1635516300,0,2021-10-29 14:05:00,325.380004,326.299987,325.369995,326.274993,369867.0
1635516600,0,2021-10-29 14:10:00,326.289886,326.660003,326.079986,326.539215,317109.0
1635516900,0,2021-10-29 14:15:00,326.549987,326.770385,326.020111,326.290008,322799.0
1635517200,0,2021-10-29 14:20:00,326.350006,327.024993,326.290008,326.619995,364365.0
1635517500,0,2021-10-29 14:25:00,326.630004,326.789611,326.23999,326.296997,262431.0
1635517800,0,2021-10-29 14:30:00,326.316802,326.619995,326.160003,326.609985,170380.0
1635518100,0,2021-10-29 14:35:00,326.619995,327.105102,326.600006,327.10501,375942.0
1635518400,0,2021-10-29 14:40:00,327.109985,327.760009,327.010009,327.73999,399929.0
1635518700,0,2021-10-29 14:45:00,327.73999,328.48001,327.640014,328.339996,598044.0
1635519000,0,2021-10-29 14:50:00,328.346008,329.519989,327.48999,327.600006,483593.0
1635519300,0,2021-10-29 14:55:00,327.660003,328.070007,327.595001,327.859985,331101.0
1635519600,0,2021-10-29 15:00:00,327.850006,328.41751,327.799987,328.359985,258124.0
1635519900,0,2021-10-29 15:05:00,328.390014,328.463806,328.079986,328.420013,336357.0
1635520200,0,2021-10-29 15:10:00,328.440002,328.714996,328.279998,328.53009,352468.0
1635520500,0,2021-10-29 15:15:00,328.529998,328.644989,328.350006,328.579986,259118.0
1635520800,0,2021-10-29 15:20:00,328.584991,328.769989,328.584991,328.660003,216985.0
1635521100,0,2021-10-29 15:25:00,328.670013,328.695007,328.154998,328.200012,247157.0
1635521400,0,2021-10-29 15:30:00,328.190002,328.220001,327.760009,327.761505,289671.0
1635521700,0,2021-10-29 15:35:00,327.769989,327.779998,327.320007,327.450012,368864.0
1635522000,0,2021-10-29 15:40:00,327.440002,327.619995,327.410003,327.510009,223165.0
1635522300,0,2021-10-29 15:45:00,327.519989,327.869995,327.320007,327.700012,230771.0
1635522600,0,2021-10-29 15:50:00,327.679992,327.760009,327.380004,327.665008,184854.0
1635522900,0,2021-10-29 15:55:00,327.660003,327.829986,327.460113,327.48999,163459.0
1635523200,0,2021-10-29 16:00:00,327.48999,327.589996,327.369995,327.380004,158022.0
1635523500,0,2021-10-29 16:05:00,327.390014,327.560394,327.23001,327.540008,165624.0
1635523800,0,2021-10-29 16:10:00,327.554992,327.959991,327.459991,327.890014,357983.0
1635524100,0,2021-10-29 16:15:00,327.899993,328.290008,327.880004,328.100006,294331.0
1635524400,0,2021-10-29 16:20:00,328.109985,328.674987,328.029998,328.660003,788407.0
1635524700,0,2021-10-29 16:25:00,328.670013,328.950012,328.519989,328.910003,255880.0
1635525000,0,2021-10-29 16:30:00,328.910003,328.950012,328.581512,328.619995,183849.0
1635525300,0,2021-10-29 16:35:00,328.640014,328.700012,328.399993,328.6492,167990.0
1635525600,0,2021-10-29 16:40:00,328.640014,328.660003,328.559997,328.609985,113623.0
1635525900,0,2021-10-29 16:45:00,328.609985,328.790008,328.540008,328.63449,177153.0
1635526200,0,2021-10-29 16:50:00,328.640014,328.799987,328.635009,328.720001,190139.0
1635526500,0,2021-10-29 16:55:00,328.709991,329.184997,328.709991,329.184997,245750.0
1635526800,0,2021-10-29 17:00:00,329.190002,329.454986,329.089996,329.420013,192956.0
1635527100,0,2021-10-29 17:05:00,329.429992,329.459991,329.079986,329.125,220427.0
1635527400,0,2021-10-29 17:10:00,329.119995,329.579986,329.089996,329.579986,203268.0
1635527700,0,2021-10-29 17:15:00,329.589996,329.940002,329.540008,329.918701,272172.0
1635528000,0,2021-10-29 17:20:00,329.929992,329.929992,329.27301,329.399993,207880.0
1635528300,0,2021-10-29 17:25:00,329.429992,329.720001,329.320007,329.670013,157930.0
1635528600,0,2021-10-29 17:30:00,329.679992,329.85501,329.579986,329.683898,201845.0
1635528900,0,2021-10-29 17:35:00,329.679992,329.940002,329.543304,329.934997,173315.0
1635529200,0,2021-10-29 17:40:00,329.929992,330.059997,329.859985,330.059997,287587.0
1635529500,0,2021-10-29 17:45:00,330.045013,330.123901,329.799987,329.940002,350127.0
1635529800,0,2021-10-29 17:50:00,329.940002,330.040008,329.769989,329.950012,231361.0
1635530100,0,2021-10-29 17:55:00,329.950012,330.350006,329.940002,330.119995,264481.0
1635530400,0,2021-10-29 18:00:00,330.119995,330.147003,329.924987,330.029998,249013.0
1635530700,0,2021-10-29 18:05:00,330.019989,330.450012,329.959899,330.410003,214092.0
1635531000,0,2021-10-29 18:10:00,330.43991,330.535003,330.334991,330.519989,213248.0
1635531300,0,2021-10-29 18:15:00,330.529998,330.559906,330.149993,330.347991,286774.0
1635531600,0,2021-10-29 18:20:00,330.345001,330.494995,330.200012,330.25711,221404.0
1635531900,0,2021-10-29 18:25:00,330.23999,330.277496,330.100006,330.149993,226446.0
1635532200,0,2021-10-29 18:30:00,330.190002,330.529998,330.140014,330.509887,274895.0
1635532500,0,2021-10-29 18:35:00,330.492706,330.649993,330.140014,330.190002,302603.0
1635532800,0,2021-10-29 18:40:00,330.190002,330.234985,330.019989,330.089996,209045.0
1635533100,0,2021-10-29 18:45:00,330.100006,330.149993,329.920013,330.029998,270720.0
1635533400,0,2021-10-29 18:50:00,330.049987,330.149993,330.019989,330.050109,199732.0
1635533700,0,2021-10-29 18:55:00,330.059997,330.160003,329.820007,329.98001,197044.0
1635534000,0,2021-10-29 19:00:00,329.995208,330.160003,329.73999,330.140014,477484.0
1635534300,0,2021-10-29 19:05:00,330.149993,330.399993,329.929992,330.375793,360815.0
1635534600,0,2021-10-29 19:10:00,330.382812,330.459991,330.170013,330.334808,231484.0
1635534900,0,2021-10-29 19:15:00,330.359985,330.5,329.829986,330.07901,325860.0
1635535200,0,2021-10-29 19:20:00,330.059997,330.209991,329.790008,329.829986,281513.0
1635535500,0,2021-10-29 19:25:00,329.850006,330.0,329.820007,329.880004,264689.0
1635535800,0,2021-10-29 19:30:00,329.850006,330.190002,329.755004,330.190002,333674.0
1635536100,0,2021-10-29 19:35:00,330.190002,330.320007,330.019989,330.079986,336820.0
1635536400,0,2021-10-29 19:40:00,330.070007,330.269989,330.010009,330.220001,340490.0
1635536700,0,2021-10-29 19:45:00,330.209991,330.649993,330.200012,330.48999,524736.0
1635537000,0,2021-10-29 19:50:00,330.470001,332.0,330.459991,331.510009,933232.0
1635537300,0,2021-10-29 19:55:00,331.5,331.709991,331.25,331.619995,1280474.0
1635773400,0,2021-11-01 13:30:00,331.35501,331.48999,329.844909,329.859985,1957270.0
1635773700,0,2021-11-01 13:35:00,329.5,329.910003,329.209991,329.700012,639282.0
1635774000,0,2021-11-01 13:40:00,329.25,329.350006,328.309997,328.310089,597364.0
1635774300,0,2021-11-01 13:45:00,328.25,328.890014,327.401702,327.401702,754583.0
1635774600,0,2021-11-01 13:50:00,327.5,328.380004,327.269104,328.350097,646305.0
1635774900,0,2021-11-01 13:55:00,328.375,328.389892,327.399993,327.609985,394134.0
1635775200,0,2021-11-01 14:00:00,327.619995,327.73001,326.859985,327.121185,547448.0
1635775500,0,2021-11-01 14:05:00,327.119995,327.700012,327.119995,327.510009,467511.0
1635775800,0,2021-11-01 14:10:00,327.510009,327.98001,327.450012,327.519989,351179.0
1635776100,0,2021-11-01 14:15:00,327.519989,327.811706,327.23999,327.424987,376038.0
1635776400,0,2021-11-01 14:20:00,327.410003,327.649993,327.050598,327.174987,429396.0
1635776700,0,2021-11-01 14:25:00,327.174987,327.459991,327.010009,327.35501,313647.0
1635777000,0,2021-11-01 14:30:00,327.329986,327.385009,327.079986,327.380004,363690.0
1635777300,0,2021-11-01 14:35:00,327.390014,327.559997,327.140014,327.48001,339711.0
1635777600,0,2021-11-01 14:40:00,327.519989,327.549987,326.929992,327.029998,516110.0
1635777900,0,2021-11-01 14:45:00,327.029998,327.200012,326.929992,327.079986,384042.0
1635778200,0,2021-11-01 14:50:00,327.059997,327.18991,326.920013,326.929992,255086.0
1635778500,0,2021-11-01 14:55:00,326.940002,327.088287,326.369995,326.524993,423457.0
1635778800,0,2021-11-01 15:00:00,326.519989,327.119995,326.515014,327.079986,330048.0
1635779100,0,2021-11-01 15:05:00,327.079986,327.299987,326.857604,327.089996,304309.0
1635779400,0,2021-11-01 15:10:00,327.100006,327.179992,327.019989,327.089996,192465.0
1635779700,0,2021-11-01 15:15:00,327.079986,327.440002,327.079986,327.440002,210262.0
1635780000,0,2021-11-01 15:20:00,327.440002,327.73001,327.350006,327.535003,257786.0
1635780300,0,2021-11-01 15:25:00,327.539886,327.899993,327.429992,327.640014,249023.0
1635780600,0,2021-11-01 15:30:00,327.654998,327.789489,327.579986,327.670013,189900.0
1635780900,0,2021-11-01 15:35:00,327.700012,327.806091,327.5,327.511505,341212.0
1635781200,0,2021-11-01 15:40:00,327.529998,327.640014,327.404998,327.540985,185462.0
1635781500,0,2021-11-01 15:45:00,327.540008,328.100006,327.5,327.910003,319319.0
1635781800,0,2021-11-01 15:50:00,327.920013,327.959991,327.73999,327.890014,195877.0
1635782100,0,2021-11-01 15:55:00,327.859985,328.25,327.753509,328.190002,224711.0
1635782400,0,2021-11-01 16:00:00,328.220001,328.25,327.890014,328.044189,260474.0
1635782700,0,2021-11-01 16:05:00,328.059997,328.243896,327.839996,328.190002,194147.0
1635783000,0,2021-11-01 16:10:00,328.200012,328.225006,327.970001,328.100006,171030.0
1635783300,0,2021-11-01 16:15:00,328.109985,328.179992,327.899993,328.179992,145952.0
1635783600,0,2021-11-01 16:20:00,328.179992,328.630004,328.140014,328.529998,212600.0
1635783900,0,2021-11-01 16:25:00,328.525604,328.591705,328.130004,328.559997,197559.0
1635784200,0,2021-11-01 16:30:00,328.559997,328.679992,328.459991,328.529998,205427.0
1635784500,0,2021-11-01 16:35:00,328.540008,328.600006,328.399993,328.510009,156090.0
1635784800,0,2021-11-01 16:40:00,328.510009,328.670013,328.48999,328.529998,157680.0
1635785100,0,2021-11-01 16:45:00,328.505004,328.519989,328.089996,328.23001,232951.0
1635785400,0,2021-11-01 16:50:00,328.209991,328.279998,327.859985,327.890014,215506.0
1635785700,0,2021-11-01 16:55:00,327.899993,327.959991,327.649993,327.709991,290374.0
1635786000,0,2021-11-01 17:00:00,327.714996,327.975585,327.670013,327.709991,156363.0
1635786300,0,2021-11-01 17:05:00,327.720001,327.869995,327.640014,327.729888,121949.0
1635786600,0,2021-11-01 17:10:00,327.73999,327.880004,327.630004,327.690002,128938.0
1635786900,0,2021-11-01 17:15:00,327.680114,328.049987,327.680114,327.757995,147780.0
1635787200,0,2021-11-01 17:20:00,327.760009,327.76651,327.399993,327.48999,193102.0
1635787500,0,2021-11-01 17:25:00,327.48001,327.760009,327.320007,327.592987,156176.0
1635787800,0,2021-11-01 17:30:00,327.600006,327.690002,327.459991,327.690002,144239.0
1635788100,0,2021-11-01 17:35:00,327.679992,327.899993,327.670013,327.710113,166838.0
1635788400,0,2021-11-01 17:40:00,327.73999,327.809997,327.529998,327.779998,185240.0
1635788700,0,2021-11-01 17:45:00,327.779998,328.334991,327.73999,327.975006,268461.0
1635789000,0,2021-11-01 17:50:00,327.970001,328.019989,327.829986,327.940002,124673.0
1635789300,0,2021-11-01 17:55:00,327.933593,328.200012,327.929992,328.179992,119174.0
1635789600,0,2021-11-01 18:00:00,328.170013,328.23001,327.937408,327.970001,166887.0
1635789900,0,2021-11-01 18:05:00,327.975006,328.200012,327.970001,328.195007,297192.0
1635790200,0,2021-11-01 18:10:00,328.179992,328.209991,327.834899,327.869995,195560.0
1635790500,0,2021-11-01 18:15:00,327.850006,328.049987,327.809997,328.006591,182828.0
1635790800,0,2021-11-01 18:20:00,327.970001,328.290008,327.920013,328.200012,221565.0
1635791100,0,2021-11-01 18:25:00,328.209991,328.380004,328.170013,328.209991,195655.0
1635791400,0,2021-11-01 18:30:00,328.209991,328.459991,328.20581,328.339996,154562.0
1635791700,0,2021-11-01 18:35:00,328.350006,328.450012,328.220001,328.290008,146770.0
1635792000,0,2021-11-01 18:40:00,328.309997,328.670013,328.279998,328.649902,179254.0
1635792300,0,2021-11-01 18:45:00,328.649993,328.660003,328.339996,328.380004,152052.0
1635792600,0,2021-11-01 18:50:00,328.380004,328.463897,328.23999,328.269989,123176.0
1635792900,0,2021-11-01 18:55:00,328.279998,328.75,328.269989,328.709991,160210.0
1635793200,0,2021-11-01 19:00:00,328.720001,328.809997,328.610107,328.769989,191133.0
1635793500,0,2021-11-01 19:05:00,328.769989,328.839996,328.5,328.649993,204857.0
1635793800,0,2021-11-01 19:10:00,328.660003,328.769989,328.549987,328.625213,188177.0
1635794100,0,2021-11-01 19:15:00,328.619995,328.649993,328.510009,328.649993,162869.0
1635794400,0,2021-11-01 19:20:00,328.660003,328.869995,328.540008,328.830108,188032.0
1635794700,0,2021-11-01 19:25:00,328.829986,328.839996,328.589996,328.630004,184055.0
1635795000,0,2021-11-01 19:30:00,328.619995,328.809997,328.600006,328.625,182167.0
1635795300,0,2021-11-01 19:35:00,328.619995,328.760009,328.440002,328.549987,299628.0
1635795600,0,2021-11-01 19:40:00,328.559997,328.809997,328.529998,328.769989,241564.0
1635795900,0,2021-11-01 19:45:00,328.779998,328.859985,328.410003,328.730102,320679.0
1635796200,0,2021-11-01 19:50:00,328.73999,329.027709,328.470001,328.630004,540605.0
1635796500,0,2021-11-01 19:55:00,328.609985,330.179992,328.399993,329.380004,1477958.0
1635859800,0,2021-11-02 13:30:00,330.25,331.109985,330.230102,330.895996,1125165.0
1635860100,0,2021-11-02 13:35:00,330.959991,332.390014,330.950012,332.299987,696143.0
1635860400,0,2021-11-02 13:40:00,332.290008,332.899993,332.040008,332.769989,607341.0
1635860700,0,2021-11-02 13:45:00,332.774993,333.0,331.941986,332.75,512952.0
1635861000,0,2021-11-02 13:50:00,332.790008,332.880004,331.260101,331.554992,421855.0
1635861300,0,2021-11-02 13:55:00,331.540008,332.140014,331.540008,332.109893,311433.0
1635861600,0,2021-11-02 14:00:00,332.109985,332.299987,331.660003,331.720001,288533.0
1635861900,0,2021-11-02 14:05:00,331.73001,332.070007,331.589996,331.649993,290865.0
1635862200,0,2021-11-02 14:10:00,331.660003,331.815002,331.019592,331.454986,442068.0
1635862500,0,2021-11-02 14:15:00,331.420013,331.720001,331.049987,331.119995,306040.0
1635862800,0,2021-11-02 14:20:00,331.109985,331.899993,331.100006,331.660003,267162.0
1635863100,0,2021-11-02 14:25:00,331.690002,331.98999,331.679992,331.959991,267599.0
1635863400,0,2021-11-02 14:30:00,331.98001,332.464996,331.970001,332.410003,293550.0
1635863700,0,2021-11-02 14:35:00,332.399993,332.48001,332.070098,332.222991,234761.0
1635864000,0,2021-11-02 14:40:00,332.220001,332.375,332.019989,332.160003,202458.0
1635864300,0,2021-11-02 14:45:00,332.209991,332.378387,332.070404,332.220001,248429.0
1635864600,0,2021-11-02 14:50:00,332.195007,332.269989,331.929992,331.929992,172929.0
1635864900,0,2021-11-02 14:55:00,331.950012,332.390014,331.800109,332.184997,204532.0
1635865200,0,2021-11-02 15:00:00,332.23001,333.170013,332.040008,332.769989,741933.0
1635865500,0,2021-11-02 15:05:00,332.769989,332.769989,331.799987,331.830108,488469.0
1635865800,0,2021-11-02 15:10:00,331.869995,332.040008,331.769989,331.929992,344000.0
1635866100,0,2021-11-02 15:15:00,331.929992,332.190002,331.920104,332.040008,199958.0
1635866400,0,2021-11-02 15:20:00,332.049987,332.149993,331.799987,332.089996,347453.0
1635866700,0,2021-11-02 15:25:00,332.084991,332.390014,332.084991,332.119995,221696.0
1635867000,0,2021-11-02 15:30:00,332.129913,332.869995,332.089996,332.690002,326715.0
1635867300,0,2021-11-02 15:35:00,332.684997,333.0,332.649993,332.709991,207970.0
1635867600,0,2021-11-02 15:40:00,332.703887,333.209991,332.554992,333.129486,237251.0
1635867900,0,2021-11-02 15:45:00,333.165008,333.279998,332.799987,332.950012,308983.0
1635868200,0,2021-11-02 15:50:00,332.940002,332.950012,332.619995,332.700012,212086.0
1635868500,0,2021-11-02 15:55:00,332.700012,332.89801,332.635009,332.829986,136780.0
1635868800,0,2021-11-02 16:00:00,332.84201,333.0,332.303405,332.329986,282712.0
1635869100,0,2021-11-02 16:05:00,332.320007,332.390014,332.119995,332.219909,189318.0
1635869400,0,2021-11-02 16:10:00,332.209991,332.309997,332.109985,332.234985,157153.0
1635869700,0,2021-11-02 16:15:00,332.23001,332.48999,332.059997,332.48999,154581.0
1635870000,0,2021-11-02 16:20:00,332.48999,332.661499,332.48999,332.630004,124741.0
1635870300,0,2021-11-02 16:25:00,332.609985,332.747009,332.420013,332.5,168836.0
1635870600,0,2021-11-02 16:30:00,332.510009,332.570007,332.160003,332.450012,131407.0
1635870900,0,2021-11-02 16:35:00,332.429992,332.549987,332.399993,332.432403,87707.0
1635871200,0,2021-11-02 16:40:00,332.399993,332.579986,332.350006,332.529998,127730.0
1635871500,0,2021-11-02 16:45:00,332.529998,332.700012,332.475006,332.600006,426030.0
1635871800,0,2021-11-02 16:50:00,332.589996,332.839996,332.559997,332.600006,220361.0
1635872100,0,2021-11-02 16:55:00,332.579986,332.73001,332.48001,332.565002,97597.0
1635872400,0,2021-11-02 17:00:00,332.579986,332.600006,332.180999,332.234985,154981.0
1635872700,0,2021-11-02 17:05:00,332.25,332.48999,332.204986,332.290008,107816.0
1635873000,0,2021-11-02 17:10:00,332.290008,332.579986,332.170013,332.519989,206047.0
1635873300,0,2021-11-02 17:15:00,332.519989,332.559997,332.380004,332.48001,87732.0
1635873600,0,2021-11-02 17:20:00,332.48999,332.75,332.341705,332.73999,142662.0
1635873900,0,2021-11-02 17:25:00,332.73001,332.760009,332.420013,332.549987,127511.0
1635874200,0,2021-11-02 17:30:00,332.559997,332.640014,332.410003,332.429992,132634.0
1635874500,0,2021-11-02 17:35:00,332.434997,332.549987,332.260009,332.515014,144932.0
1635874800,0,2021-11-02 17:40:00,332.519989,332.68991,332.399993,332.670013,110902.0
1635875100,0,2021-11-02 17:45:00,332.690002,332.950012,332.510009,332.940002,125664.0
1635875400,0,2021-11-02 17:50:00,332.94989,333.095001,332.640014,332.744995,224232.0
1635875700,0,2021-11-02 17:55:00,332.75,332.920013,332.609985,332.660003,115271.0
1635876000,0,2021-11-02 18:00:00,332.670013,332.825012,332.5,332.769989,220511.0
1635876300,0,2021-11-02 18:05:00,332.768005,332.959991,332.690002,332.829986,296925.0
1635876600,0,2021-11-02 18:10:00,332.834991,332.869995,332.096099,332.220001,531182.0
1635876900,0,2021-11-02 18:15:00,332.220001,332.48999,332.054107,332.470001,245952.0
1635877200,0,2021-11-02 18:20:00,332.459991,332.549987,332.315002,332.459991,309761.0
1635877500,0,2021-11-02 18:25:00,332.451385,332.820007,332.404998,332.760009,296211.0
1635877800,0,2021-11-02 18:30:00,332.769989,332.829986,332.470001,332.549987,192300.0
1635878100,0,2021-11-02 18:35:00,332.523498,332.850006,332.440002,332.850006,175213.0
1635878400,0,2021-11-02 18:40:00,332.850006,333.079986,332.798187,332.875,247823.0
1635878700,0,2021-11-02 18:45:00,332.869995,333.005004,332.779907,332.820007,143409.0
1635879000,0,2021-11-02 18:50:00,332.820007,332.836395,332.550201,332.720001,150845.0
1635879300,0,2021-11-02 18:55:00,332.710205,333.109985,332.644989,333.100006,159262.0
1635879600,0,2021-11-02 19:00:00,333.084991,333.25,333.0,333.089996,170284.0
1635879900,0,2021-11-02 19:05:00,333.084991,333.149993,332.980102,332.98999,134956.0
1635880200,0,2021-11-02 19:10:00,332.98001,333.079986,332.859985,332.959991,278154.0
1635880500,0,2021-11-02 19:15:00,332.950012,333.040008,332.799987,332.869995,302065.0
1635880800,0,2021-11-02 19:20:00,332.890014,333.140014,332.820007,332.975006,255810.0
1635881100,0,2021-11-02 19:25:00,332.970001,333.179992,332.929992,333.170013,220575.0
1635881400,0,2021-11-02 19:30:00,333.149993,333.200012,332.915008,333.010009,247103.0
1635881700,0,2021-11-02 19:35:00,333.01361,333.075012,332.959991,332.98001,216999.0
1635882000,0,2021-11-02 19:40:00,332.970001,333.440002,332.959991,333.390014,320511.0
1635882300,0,2021-11-02 19:45:00,333.380004,333.450012,333.049987,333.190002,405055.0
1635882600,0,2021-11-02 19:50:00,333.200012,333.269989,332.850006,333.079986,578434.0
1635882900,0,2021-11-02 19:55:00,333.100006,333.440002,332.910003,333.260009,932644.0
1635946200,0,2021-11-03 13:30:00,332.994995,333.329986,331.769989,332.158111,1101632.0
1635946500,0,2021-11-03 13:35:00,332.0,332.269989,331.359985,332.083404,468550.0
1635946800,0,2021-11-03 13:40:00,332.25,332.720001,332.140014,332.720001,356898.0
1635947100,0,2021-11-03 13:45:00,332.679992,333.119995,332.609985,332.950012,297349.0
1635947400,0,2021-11-03 13:50:00,332.929992,333.179992,332.760009,333.068298,296107.0
1635947700,0,2021-11-03 13:55:00,333.0,333.149902,332.700012,332.850006,219871.0
1635948000,0,2021-11-03 14:00:00,332.910003,332.970001,331.73999,331.880004,355799.0
1635948300,0,2021-11-03 14:05:00,331.899993,332.079986,331.660095,331.660095,214926.0
1635948600,0,2021-11-03 14:10:00,331.630004,331.829986,331.339996,331.73999,259249.0
1635948900,0,2021-11-03 14:15:00,331.73999,331.789489,331.295013,331.329986,279918.0
1635949200,0,2021-11-03 14:20:00,331.329986,331.744995,331.220001,331.48999,243142.0
1635949500,0,2021-11-03 14:25:00,331.505004,331.510009,330.850006,330.859985,271369.0
1635949800,0,2021-11-03 14:30:00,330.880004,331.359985,330.779785,330.939788,231973.0
1635950100,0,2021-11-03 14:35:00,330.945007,331.140014,330.799987,331.084991,193219.0
1635950400,0,2021-11-03 14:40:00,331.119995,331.200195,330.98001,331.070007,177505.0
1635950700,0,2021-11-03 14:45:00,331.079986,331.260009,330.970001,331.040008,193844.0
1635951000,0,2021-11-03 14:50:00,331.040008,331.380004,330.920013,331.279998,312217.0
1635951300,0,2021-11-03 14:55:00,331.309997,331.559997,331.100006,331.48001,185729.0
1635951600,0,2021-11-03 15:00:00,331.48999,331.529998,331.010009,331.309997,205571.0
1635951900,0,2021-11-03 15:05:00,331.309997,331.369995,330.980987,331.290008,152218.0
1635952200,0,2021-11-03 15:10:00,331.260009,331.274993,330.649993,330.98999,166838.0
1635952500,0,2021-11-03 15:15:00,330.98999,331.248199,330.891113,331.119995,150900.0
1635952800,0,2021-11-03 15:20:00,331.130004,331.359985,331.089996,331.315002,119886.0
1635953100,0,2021-11-03 15:25:00,331.300994,331.440002,331.23001,331.23999,153956.0
1635953400,0,2021-11-03 15:30:00,331.260009,331.260009,330.799896,330.882598,221261.0
1635953700,0,2021-11-03 15:35:00,330.894989,331.029998,330.75,331.019897,113557.0
1635954000,0,2021-11-03 15:40:00,331.019989,331.380004,331.010009,331.360992,109177.0
1635954300,0,2021-11-03 15:45:00,331.359985,331.510009,331.329986,331.350006,117133.0
1635954600,0,2021-11-03 15:50:00,331.368804,331.660003,331.261993,331.629699,128142.0
1635954900,0,2021-11-03 15:55:00,331.630004,332.029998,331.5,331.98999,178181.0
1635955200,0,2021-11-03 16:00:00,331.970001,331.99649,331.644989,331.73001,112535.0
1635955500,0,2021-11-03 16:05:00,331.769989,332.049987,331.75,332.0,115940.0
1635955800,0,2021-11-03 16:10:00,332.010009,332.059997,331.899993,331.929412,90470.0
1635956100,0,2021-11-03 16:15:00,331.959991,332.040008,331.800109,331.939208,169744.0
1635956400,0,2021-11-03 16:20:00,331.950012,332.019989,331.779998,331.7901,85764.0
1635956700,0,2021-11-03 16:25:00,331.820007,332.0,331.700012,331.709991,97979.0
1635957000,0,2021-11-03 16:30:00,331.704986,331.880004,331.559997,331.570007,143545.0
1635957300,0,2021-11-03 16:35:00,331.554992,331.679992,331.450012,331.600006,158310.0
1635957600,0,2021-11-03 16:40:00,331.600006,331.670013,331.540008,331.631011,84525.0
1635957900,0,2021-11-03 16:45:00,331.640014,331.799499,331.601013,331.665008,108946.0
1635958200,0,2021-11-03 16:50:00,331.679992,331.720001,331.167999,331.5,149895.0
1635958500,0,2021-11-03 16:55:00,331.5,331.809906,331.470001,331.75,91661.0
1635958800,0,2021-11-03 17:00:00,331.769989,331.779998,331.459991,331.475006,89834.0
1635959100,0,2021-11-03 17:05:00,331.48999,331.679992,331.429992,331.665008,69488.0
1635959400,0,2021-11-03 17:10:00,331.660003,332.0,331.649993,331.98999,123094.0
1635959700,0,2021-11-03 17:15:00,332.0,332.029998,331.792999,331.839996,117148.0
1635960000,0,2021-11-03 17:20:00,331.850006,332.119995,331.790008,332.089996,115171.0
1635960300,0,2021-11-03 17:25:00,332.095001,332.109985,331.899993,332.040008,79898.0
1635960600,0,2021-11-03 17:30:00,332.049987,332.309997,332.049987,332.269989,97755.0
1635960900,0,2021-11-03 17:35:00,332.260009,332.329986,332.170013,332.304992,84117.0
1635961200,0,2021-11-03 17:40:00,332.299987,332.549896,332.299987,332.48001,151749.0
1635961500,0,2021-11-03 17:45:00,332.48001,332.48001,332.260009,332.380004,131128.0
1635961800,0,2021-11-03 17:50:00,332.390014,332.470001,332.309997,332.390014,71292.0
1635962100,0,2021-11-03 17:55:00,332.369995,332.380004,332.067413,332.084991,100043.0
1635962400,0,2021-11-03 18:00:00,332.109985,333.5,331.799987,333.23001,476813.0
1635962700,0,2021-11-03 18:05:00,333.260009,333.529998,332.529998,332.779998,322260.0
1635963000,0,2021-11-03 18:10:00,332.73001,332.75,332.200012,332.5,200155.0
1635963300,0,2021-11-03 18:15:00,332.510009,332.929992,332.18161,332.924987,146648.0
1635963600,0,2021-11-03 18:20:00,332.910003,333.470001,332.809997,333.440002,218307.0
1635963900,0,2021-11-03 18:25:00,333.429992,333.486602,333.165008,333.209991,160233.0
1635964200,0,2021-11-03 18:30:00,333.23001,333.359985,332.839996,333.23001,167497.0
1635964500,0,2021-11-03 18:35:00,333.279998,333.399993,333.049987,333.370086,196638.0
1635964800,0,2021-11-03 18:40:00,333.399993,333.809997,333.149993,333.575012,257420.0
1635965100,0,2021-11-03 18:45:00,333.600006,334.760009,333.600006,334.599914,410062.0
1635965400,0,2021-11-03 18:50:00,334.570007,334.839996,334.320007,334.529998,303083.0
1635965700,0,2021-11-03 18:55:00,334.540008,334.769989,333.975006,334.010009,241251.0
1635966000,0,2021-11-03 19:00:00,334.040008,334.290008,333.899993,333.930114,249439.0
1635966300,0,2021-11-03 19:05:00,333.950012,334.160003,333.820007,334.119995,202396.0
1635966600,0,2021-11-03 19:10:00,334.109985,334.320007,333.894989,334.25,240331.0
1635966900,0,2021-11-03 19:15:00,334.260009,334.362091,333.769989,333.850006,227632.0
1635967200,0,2021-11-03 19:20:00,333.885009,334.320007,333.769989,334.149993,193572.0
1635967500,0,2021-11-03 19:25:00,334.154998,334.220001,333.98999,334.195007,171196.0
1635967800,0,2021-11-03 19:30:00,334.184997,334.5,334.089996,334.429992,221947.0
1635968100,0,2021-11-03 19:35:00,334.420013,334.529998,334.263702,334.450012,218083.0
1635968400,0,2021-11-03 19:40:00,334.459991,334.619995,334.440002,334.540008,245766.0
1635968700,0,2021-11-03 19:45:00,334.549987,334.869995,334.494995,334.869995,280888.0
1635969000,0,2021-11-03 19:50:00,334.869995,334.899993,334.290008,334.420013,553914.0
1635969300,0,2021-11-03 19:55:00,334.399993,334.549987,333.920013,333.98001,938776.0
1636032600,0,2021-11-04 13:30:00,332.890014,333.23999,329.640014,330.549987,1619635.0
1636032900,0,2021-11-04 13:35:00,330.0,330.589996,329.859985,330.390014,966856.0
1636033200,0,2021-11-04 13:40:00,330.5,332.299987,330.450103,332.269989,761020.0
1636033500,0,2021-11-04 13:45:00,332.25,333.100006,332.170013,332.98999,526600.0
1636033800,0,2021-11-04 13:50:00,332.75,333.179992,332.510009,333.174987,498996.0
1636034100,0,2021-11-04 13:55:00,333.25,333.630004,332.959991,333.484985,359501.0
1636034400,0,2021-11-04 14:00:00,333.519989,333.950012,333.269989,333.904998,339635.0
1636034700,0,2021-11-04 14:05:00,333.8927,334.079986,333.209991,333.419708,360718.0
1636035000,0,2021-11-04 14:10:00,333.420013,334.799591,333.404998,334.769989,309195.0
1636035300,0,2021-11-04 14:15:00,334.777496,335.649993,334.559997,335.079986,592768.0
1636035600,0,2021-11-04 14:20:00,335.119995,335.850006,335.089996,335.690002,333544.0
1636035900,0,2021-11-04 14:25:00,335.679992,335.929992,335.540008,335.869995,257906.0
1636036200,0,2021-11-04 14:30:00,335.885009,336.059997,335.329986,335.619995,412977.0
1636036500,0,2021-11-04 14:35:00,335.660003,335.850097,335.339996,335.700012,375192.0
1636036800,0,2021-11-04 14:40:00,335.660003,335.98001,335.399993,335.549987,286270.0
1636037100,0,2021-11-04 14:45:00,335.549987,336.130004,335.390014,336.019989,315702.0
1636037400,0,2021-11-04 14:50:00,336.0,336.095001,335.170013,335.184997,302853.0
1636037700,0,2021-11-04 14:55:00,335.209991,335.464996,334.869995,334.98001,262354.0
1636038000,0,2021-11-04 15:00:00,335.0,335.140014,334.320007,334.450012,267238.0
1636038300,0,2021-11-04 15:05:00,334.445007,334.878387,334.399993,334.815002,259043.0
1636038600,0,2021-11-04 15:10:00,334.809997,335.309997,334.769012,334.769012,228104.0
1636038900,0,2021-11-04 15:15:00,334.769989,335.148895,334.579986,335.089996,208418.0
1636039200,0,2021-11-04 15:20:00,335.100006,335.10501,334.290008,334.320007,207481.0
1636039500,0,2021-11-04 15:25:00,334.320007,335.075012,334.320007,334.899993,215724.0
1636039800,0,2021-11-04 15:30:00,334.929992,335.320007,334.760009,334.915008,254631.0
1636040100,0,2021-11-04 15:35:00,334.929992,335.158996,334.670013,334.829895,149205.0
1636040400,0,2021-11-04 15:40:00,334.829986,334.958587,334.60501,334.904602,142412.0
1636040700,0,2021-11-04 15:45:00,334.950012,335.125,334.769989,334.959991,131935.0
1636041000,0,2021-11-04 15:50:00,334.98999,335.290008,334.779998,335.270507,131876.0
1636041300,0,2021-11-04 15:55:00,335.269989,335.540008,335.225006,335.450012,241711.0
1636041600,0,2021-11-04 16:00:00,335.410003,335.570007,335.359985,335.515014,159673.0
1636041900,0,2021-11-04 16:05:00,335.529998,335.679992,335.5,335.562713,120568.0
1636042200,0,2021-11-04 16:10:00,335.565002,335.60501,335.279998,335.380004,137621.0
1636042500,0,2021-11-04 16:15:00,335.390014,335.48999,335.25,335.459991,121234.0
1636042800,0,2021-11-04 16:20:00,335.440002,335.520111,335.089996,335.149993,118053.0
1636043100,0,2021-11-04 16:25:00,335.160003,335.220001,334.899993,335.079986,109330.0
1636043400,0,2021-11-04 16:30:00,335.089996,335.149993,334.890014,334.975006,129609.0
1636043700,0,2021-11-04 16:35:00,334.959991,335.220001,334.929992,335.200012,112119.0
1636044000,0,2021-11-04 16:40:00,335.220001,335.220001,334.929992,335.099914,112237.0
1636044300,0,2021-11-04 16:45:00,335.109985,335.170013,334.815002,335.089996,105310.0
1636044600,0,2021-11-04 16:50:00,335.089996,335.220001,334.959991,335.179992,105860.0
1636044900,0,2021-11-04 16:55:00,335.190002,335.505004,335.149993,335.5,110411.0
1636045200,0,2021-11-04 17:00:00,335.5,335.510009,335.015014,335.089996,155098.0
1636045500,0,2021-11-04 17:05:00,335.089996,335.660003,335.049987,335.649993,138901.0
1636045800,0,2021-11-04 17:10:00,335.649993,335.806396,335.609985,335.771087,135273.0
1636046100,0,2021-11-04 17:15:00,335.769989,335.809997,335.410003,335.649993,128870.0
1636046400,0,2021-11-04 17:20:00,335.630096,335.665008,335.48999,335.660003,100984.0
1636046700,0,2021-11-04 17:25:00,335.649993,335.890014,335.619995,335.880004,108593.0
1636047000,0,2021-11-04 17:30:00,335.869995,336.059997,335.809997,335.970001,176330.0
1636047300,0,2021-11-04 17:35:00,335.970001,336.220001,335.744903,336.130004,182056.0
1636047600,0,2021-11-04 17:40:00,336.140014,336.324005,336.059997,336.299987,165294.0
1636047900,0,2021-11-04 17:45:00,336.309997,336.420013,336.010009,336.079986,222783.0
1636048200,0,2021-11-04 17:50:00,336.089996,336.140014,335.899993,336.049987,180475.0
1636048500,0,2021-11-04 17:55:00,336.040008,336.260009,336.010009,336.25,156249.0
1636048800,0,2021-11-04 18:00:00,336.220001,336.269104,335.380004,335.380004,159627.0
1636049100,0,2021-11-04 18:05:00,335.399993,335.85501,335.320098,335.779998,191030.0
1636049400,0,2021-11-04 18:10:00,335.790008,336.029998,335.774993,335.98001,158339.0
1636049700,0,2021-11-04 18:15:00,335.989807,335.994995,335.62091,335.779998,117888.0
1636050000,0,2021-11-04 18:20:00,335.769989,335.950012,335.690002,335.950012,115488.0
1636050300,0,2021-11-04 18:25:00,335.910003,335.959991,335.700012,335.769989,107771.0
1636050600,0,2021-11-04 18:30:00,335.779998,335.845001,335.519989,335.670013,129514.0
1636050900,0,2021-11-04 18:35:00,335.679992,335.816711,335.529998,335.559997,138596.0
1636051200,0,2021-11-04 18:40:00,335.559997,335.73999,335.540008,335.630004,119337.0
1636051500,0,2021-11-04 18:45:00,335.670013,335.820007,335.630004,335.760009,124017.0
1636051800,0,2021-11-04 18:50:00,335.769989,335.890014,335.670013,335.820007,160651.0
1636052100,0,2021-11-04 18:55:00,335.799987,335.98001,335.73001,335.760009,140512.0
1636052400,0,2021-11-04 19:00:00,335.75,335.950012,335.549987,335.929992,152140.0
1636052700,0,2021-11-04 19:05:00,335.921203,335.970001,335.790008,335.850006,177824.0
1636053000,0,2021-11-04 19:10:00,335.859985,336.028106,335.829986,336.010009,220177.0
1636053300,0,2021-11-04 19:15:00,336.0,336.015014,335.559997,335.779998,186285.0
1636053600,0,2021-11-04 19:20:00,335.779998,335.959197,335.670013,335.799987,159100.0
1636053900,0,2021-11-04 19:25:00,335.790008,335.850006,335.609985,335.799987,171605.0
1636054200,0,2021-11-04 19:30:00,335.799987,335.970001,335.709991,335.869995,177886.0
1636054500,0,2021-11-04 19:35:00,335.850006,335.970001,335.769989,335.820007,206306.0
1636054800,0,2021-11-04 19:40:00,335.820007,335.839996,335.320007,335.540008,280836.0
1636055100,0,2021-11-04 19:45:00,335.540008,336.170013,335.390014,336.170013,335999.0
1636055400,0,2021-11-04 19:50:00,336.149993,336.434997,335.720001,336.399993,797463.0
1636055700,0,2021-11-04 19:55:00,336.390014,336.540008,335.859985,336.459991,791004.0
1636119000,0,2021-11-05 13:30:00,338.510009,338.790008,336.600097,336.690002,1275529.0
1636119300,0,2021-11-05 13:35:00,337.0,337.970001,336.950012,337.570007,396929.0
1636119600,0,2021-11-05 13:40:00,337.25,337.429992,335.950012,336.100006,584430.0
1636119900,0,2021-11-05 13:45:00,336.5,337.070007,336.359985,336.640014,436555.0
1636120200,0,2021-11-05 13:50:00,336.25,336.920013,336.169006,336.464996,1732504.0
1636120500,0,2021-11-05 13:55:00,336.609985,337.450012,336.299987,337.450012,376110.0
1636120800,0,2021-11-05 14:00:00,337.420013,337.779998,337.079986,337.549987,326222.0
1636121100,0,2021-11-05 14:05:00,337.529998,337.609985,336.790008,337.089996,251217.0
1636121400,0,2021-11-05 14:10:00,337.109985,337.399993,336.829986,337.390014,217788.0
1636121700,0,2021-11-05 14:15:00,337.399993,337.559997,337.179992,337.290985,215680.0
1636122000,0,2021-11-05 14:20:00,337.290008,337.619995,337.0,337.202514,226902.0
1636122300,0,2021-11-05 14:25:00,337.184997,337.429992,336.970001,337.295013,236155.0
1636122600,0,2021-11-05 14:30:00,337.285003,337.56961,337.149993,337.399993,157037.0
1636122900,0,2021-11-05 14:35:00,337.410003,337.540008,337.149993,337.321197,139649.0
1636123200,0,2021-11-05 14:40:00,337.329986,337.535003,337.140014,337.219787,228817.0
1636123500,0,2021-11-05 14:45:00,337.220001,337.519989,337.040008,337.100006,210117.0
1636123800,0,2021-11-05 14:50:00,337.100006,337.390014,337.079986,337.23999,160579.0
1636124100,0,2021-11-05 14:55:00,337.269989,337.369995,336.940002,337.0,178701.0
1636124400,0,2021-11-05 15:00:00,337.010009,337.059997,336.600006,336.743988,167255.0
1636124700,0,2021-11-05 15:05:00,336.75,337.109985,336.690002,337.089996,150894.0
1636125000,0,2021-11-05 15:10:00,337.079986,337.130004,336.940002,336.98999,136944.0
1636125300,0,2021-11-05 15:15:00,336.970001,337.0,336.660003,336.924987,172001.0
1636125600,0,2021-11-05 15:20:00,336.93869,336.968109,336.709991,336.829986,155971.0
1636125900,0,2021-11-05 15:25:00,336.821197,336.950012,336.160003,336.220001,240434.0
1636126200,0,2021-11-05 15:30:00,336.220001,336.899993,336.179992,336.73001,226323.0
1636126500,0,2021-11-05 15:35:00,336.75,337.174987,336.666992,337.112701,170044.0
1636126800,0,2021-11-05 15:40:00,337.130004,337.23001,336.994995,337.138305,174432.0
1636127100,0,2021-11-05 15:45:00,337.140014,337.549987,336.920013,337.470001,258818.0
1636127400,0,2021-11-05 15:50:00,337.470001,337.510009,337.209991,337.390014,186803.0
1636127700,0,2021-11-05 15:55:00,337.390014,337.48999,336.950012,337.11499,130354.0
1636128000,0,2021-11-05 16:00:00,337.119995,337.200012,336.929992,337.0,126599.0
1636128300,0,2021-11-05 16:05:00,336.98999,337.066497,336.799987,336.839996,97096.0
1636128600,0,2021-11-05 16:10:00,336.850006,337.130004,336.73001,336.820007,115336.0
1636128900,0,2021-11-05 16:15:00,336.809997,336.859985,336.519989,336.799987,197820.0
1636129200,0,2021-11-05 16:20:00,336.820007,336.869995,336.320007,336.359985,183954.0
1636129500,0,2021-11-05 16:25:00,336.329986,336.570007,336.290008,336.410003,160557.0
1636129800,0,2021-11-05 16:30:00,336.420013,336.609985,336.329986,336.450012,141648.0
1636130100,0,2021-11-05 16:35:00,336.48999,336.640014,336.109985,336.309997,198521.0
1636130400,0,2021-11-05 16:40:00,336.309997,336.369995,336.160003,336.160003,118652.0
1636130700,0,2021-11-05 16:45:00,336.200012,336.429992,336.070007,336.11499,156562.0
1636131000,0,2021-11-05 16:50:00,336.109985,336.540008,336.070007,336.420013,166485.0
1636131300,0,2021-11-05 16:55:00,336.420013,336.5,336.059997,336.249694,118785.0
1636131600,0,2021-11-05 17:00:00,336.25,336.399993,336.100006,336.339996,123705.0
1636131900,0,2021-11-05 17:05:00,336.334014,336.359985,335.98001,336.029998,151701.0
1636132200,0,2021-11-05 17:10:00,336.040008,336.190002,335.809997,335.959991,185720.0
1636132500,0,2021-11-05 17:15:00,335.98999,336.149993,335.829986,336.079986,185197.0
1636132800,0,2021-11-05 17:20:00,336.075012,336.100006,335.700012,335.700012,138711.0
1636133100,0,2021-11-05 17:25:00,335.700012,335.73999,334.529113,334.540008,454767.0
1636133400,0,2021-11-05 17:30:00,334.570007,335.169891,334.421691,335.130004,309372.0
1636133700,0,2021-11-05 17:35:00,335.130004,335.220001,334.640014,334.649993,221886.0
1636134000,0,2021-11-05 17:40:00,334.649993,334.899993,334.630004,334.769989,172360.0
1636134300,0,2021-11-05 17:45:00,334.769989,334.959991,334.423004,334.640014,235470.0
1636134600,0,2021-11-05 17:50:00,334.630004,335.029998,334.61499,334.859985,171759.0
1636134900,0,2021-11-05 17:55:00,334.850006,335.049987,334.649993,334.940002,156946.0
1636135200,0,2021-11-05 18:00:00,334.901702,335.184997,334.834991,335.075012,145512.0
1636135500,0,2021-11-05 18:05:00,335.070007,335.329986,335.0,335.0,172478.0
1636135800,0,2021-11-05 18:10:00,334.98999,335.420013,334.890014,335.369995,139625.0
1636136100,0,2021-11-05 18:15:00,335.359985,335.609985,335.350006,335.464996,171694.0
1636136400,0,2021-11-05 18:20:00,335.440002,335.440002,335.149993,335.252502,125345.0
1636136700,0,2021-11-05 18:25:00,335.247711,335.734985,335.179992,335.654998,158800.0
1636137000,0,2021-11-05 18:30:00,335.649993,335.649993,335.390014,335.444488,85437.0
1636137300,0,2021-11-05 18:35:00,335.470001,335.589996,335.23999,335.48999,133782.0
1636137600,0,2021-11-05 18:40:00,335.5,335.669891,335.459991,335.609985,120546.0
1636137900,0,2021-11-05 18:45:00,335.600006,335.920013,335.584991,335.630004,181431.0
1636138200,0,2021-11-05 18:50:00,335.660003,335.736114,335.429992,335.679992,140854.0
1636138500,0,2021-11-05 18:55:00,335.679992,335.850006,335.510009,335.850006,170181.0
1636138800,0,2021-11-05 19:00:00,335.850006,335.915008,335.320007,335.399993,285189.0
1636139100,0,2021-11-05 19:05:00,335.410003,335.829986,335.279998,335.73001,143154.0
1636139400,0,2021-11-05 19:10:00,335.760009,336.019989,335.704986,335.994995,141601.0
1636139700,0,2021-11-05 19:15:00,335.98001,336.160003,335.75,336.029998,165197.0
1636140000,0,2021-11-05 19:20:00,336.019989,336.109985,335.769989,336.049987,157946.0
1636140300,0,2021-11-05 19:25:00,336.049987,336.190002,335.779693,336.154998,141319.0
1636140600,0,2021-11-05 19:30:00,336.149993,336.690002,335.950012,336.670013,253814.0
1636140900,0,2021-11-05 19:35:00,336.670013,337.010009,336.5,336.777496,272978.0
1636141200,0,2021-11-05 19:40:00,336.760009,336.760009,336.25,336.41159,216852.0
1636141500,0,2021-11-05 19:45:00,336.420013,336.693298,336.339996,336.51889,189428.0
1636141800,0,2021-11-05 19:50:00,336.519989,336.850006,335.910003,335.950012,411165.0
1636142100,0,2021-11-05 19:55:00,335.98001,336.429992,335.809997,336.109985,760809.0
1636381800,0,2021-11-08 14:30:00,337.299987,337.649993,336.285003,336.765014,937094.0
1636382100,0,2021-11-08 14:35:00,336.75,336.950012,335.649993,335.720001,425702.0
1636382400,0,2021-11-08 14:40:00,336.0,336.179992,335.48001,335.98999,407572.0
1636382700,0,2021-11-08 14:45:00,336.0,336.609985,335.918212,336.100006,313454.0
1636383000,0,2021-11-08 14:50:00,336.0,336.100006,335.600006,336.058898,227275.0
1636383300,0,2021-11-08 14:55:00,336.0,336.200012,335.679992,335.850006,225197.0
1636383600,0,2021-11-08 15:00:00,335.839996,335.969085,335.320007,335.519989,303580.0
1636383900,0,2021-11-08 15:05:00,335.519989,335.98999,335.466094,335.619995,230789.0
1636384200,0,2021-11-08 15:10:00,335.589996,335.660003,335.320007,335.48999,296068.0
1636384500,0,2021-11-08 15:15:00,335.48999,335.709991,335.23999,335.410003,245493.0
1636384800,0,2021-11-08 15:20:00,335.434997,335.809997,335.369995,335.369995,234014.0
1636385100,0,2021-11-08 15:25:00,335.368804,335.498992,335.059997,335.209991,253162.0
1636385400,0,2021-11-08 15:30:00,335.23001,335.692108,335.214996,335.464996,263831.0
1636385700,0,2021-11-08 15:35:00,335.470001,335.559997,334.950012,335.019989,286444.0
1636386000,0,2021-11-08 15:40:00,335.031005,335.170013,334.679992,334.828186,255975.0
1636386300,0,2021-11-08 15:45:00,334.829986,335.229888,334.769989,335.160003,230642.0
1636386600,0,2021-11-08 15:50:00,335.179992,335.260009,335.049987,335.130004,194242.0
1636386900,0,2021-11-08 15:55:00,335.130004,335.640014,335.032897,335.339996,197625.0
1636387200,0,2021-11-08 16:00:00,335.339996,335.519989,334.940002,335.320007,214392.0
1636387500,0,2021-11-08 16:05:00,335.320007,335.320007,334.859985,334.950012,219532.0
1636387800,0,2021-11-08 16:10:00,334.98001,335.011993,334.734985,334.779998,153543.0
1636388100,0,2021-11-08 16:15:00,334.790008,335.109985,334.709991,335.079986,172705.0
1636388400,0,2021-11-08 16:20:00,335.079986,335.311798,335.010009,335.151,217208.0
1636388700,0,2021-11-08 16:25:00,335.149993,335.380004,334.98999,335.0,231863.0
1636389000,0,2021-11-08 16:30:00,335.019897,335.119995,334.910003,335.029998,115571.0
1636389300,0,2021-11-08 16:35:00,335.040008,335.184997,334.970001,335.089996,143722.0
1636389600,0,2021-11-08 16:40:00,335.079986,335.097991,334.899993,334.899993,209402.0
1636389900,0,2021-11-08 16:45:00,334.899993,334.98001,334.859985,334.875,116890.0
1636390200,0,2021-11-08 16:50:00,334.875,335.017486,334.690002,334.700012,161432.0
1636390500,0,2021-11-08 16:55:00,334.709991,334.970001,334.709991,334.910003,105154.0
1636390800,0,2021-11-08 17:00:00,334.910003,334.959991,334.62799,334.649993,171047.0
1636391100,0,2021-11-08 17:05:00,334.649993,334.779998,334.440002,334.769989,201128.0
1636391400,0,2021-11-08 17:10:00,334.769989,334.98001,334.766693,334.839996,121512.0
1636391700,0,2021-11-08 17:15:00,334.850006,335.25,334.660003,335.184997,134228.0
1636392000,0,2021-11-08 17:20:00,335.189788,335.260009,335.059997,335.140014,123384.0
1636392300,0,2021-11-08 17:25:00,335.170013,335.25,335.119995,335.174987,95370.0
1636392600,0,2021-11-08 17:30:00,335.179992,335.220001,334.829986,335.029998,108391.0
1636392900,0,2021-11-08 17:35:00,335.040008,335.059997,334.670013,334.700012,112398.0
1636393200,0,2021-11-08 17:40:00,334.684997,335.149993,334.670013,335.119995,121533.0
1636393500,0,2021-11-08 17:45:00,335.119995,335.350006,335.070007,335.220001,141139.0
1636393800,0,2021-11-08 17:50:00,335.220001,335.299987,335.019989,335.109985,125320.0
1636394100,0,2021-11-08 17:55:00,335.119995,335.23999,334.869995,335.23001,126880.0
1636394400,0,2021-11-08 18:00:00,335.25,335.399993,335.144989,335.209991,126307.0
1636394700,0,2021-11-08 18:05:00,335.25,335.386199,335.209991,335.304992,92176.0
1636395000,0,2021-11-08 18:10:00,335.309997,335.73001,335.104309,335.649993,167526.0
1636395300,0,2021-11-08 18:15:00,335.630004,335.959991,335.410003,335.869995,174907.0
1636395600,0,2021-11-08 18:20:00,335.850006,336.25,335.790008,335.899993,215560.0
1636395900,0,2021-11-08 18:25:00,335.890014,335.890014,335.679992,335.829986,112016.0
1636396200,0,2021-11-08 18:30:00,335.820007,335.869995,335.609985,335.769989,112501.0
1636396500,0,2021-11-08 18:35:00,335.779998,336.0,335.680389,335.88031,221653.0
1636396800,0,2021-11-08 18:40:00,335.869995,336.070007,335.709991,336.049987,128351.0
1636397100,0,2021-11-08 18:45:00,336.040008,336.290008,335.929992,336.290008,150805.0
1636397400,0,2021-11-08 18:50:00,336.290008,336.5,336.190002,336.329986,147636.0
1636397700,0,2021-11-08 18:55:00,336.320007,336.519989,336.25,336.390014,128930.0
1636398000,0,2021-11-08 19:00:00,336.359985,336.48999,336.317199,336.399993,100268.0
1636398300,0,2021-11-08 19:05:00,336.390014,336.48999,336.299987,336.420013,106373.0
1636398600,0,2021-11-08 19:10:00,336.410003,336.410003,336.299987,336.410003,92749.0
1636398900,0,2021-11-08 19:15:00,336.404998,336.859985,336.390014,336.73999,168513.0
1636399200,0,2021-11-08 19:20:00,336.73999,336.760009,336.379791,336.429992,151568.0
1636399500,0,2021-11-08 19:25:00,336.43341,336.43341,336.23001,336.269989,137975.0
1636399800,0,2021-11-08 19:30:00,336.279998,336.700012,336.269989,336.510009,140975.0
1636400100,0,2021-11-08 19:35:00,336.488006,336.760009,336.430114,336.73999,107861.0
1636400400,0,2021-11-08 19:40:00,336.721588,336.920013,336.709991,336.850006,112203.0
1636400700,0,2021-11-08 19:45:00,336.850189,336.940002,336.769989,336.919891,109039.0
1636401000,0,2021-11-08 19:50:00,336.920013,337.059997,336.869995,336.893188,127001.0
1636401300,0,2021-11-08 19:55:00,336.899993,337.440002,336.890014,337.429992,226889.0
1636401600,0,2021-11-08 20:00:00,337.434997,337.434997,337.059997,337.106903,177104.0
1636401900,0,2021-11-08 20:05:00,337.095397,337.095397,336.910095,337.0,134491.0
1636402200,0,2021-11-08 20:10:00,337.0,337.058013,336.73001,336.940002,171216.0
1636402500,0,2021-11-08 20:15:00,336.929992,337.040008,336.779998,336.929992,145633.0
1636402800,0,2021-11-08 20:20:00,336.929992,337.119995,336.929992,336.98001,132519.0
1636403100,0,2021-11-08 20:25:00,336.970001,337.010009,336.75,336.880004,137112.0
1636403400,0,2021-11-08 20:30:00,336.890014,336.926513,336.600006,336.670013,147485.0
1636403700,0,2021-11-08 20:35:00,336.670013,336.919799,336.630004,336.852294,149775.0
1636404000,0,2021-11-08 20:40:00,336.859985,336.859985,336.25,336.260009,188551.0
1636404300,0,2021-11-08 20:45:00,336.260009,336.649993,336.238403,336.5,197707.0
1636404600,0,2021-11-08 20:50:00,336.579986,337.220001,336.579986,337.149993,448487.0
1636404900,0,2021-11-08 20:55:00,337.119995,337.260009,336.929992,336.929992,632369.0
1636468200,0,2021-11-09 14:30:00,337.107086,338.5,336.769989,337.420013,1151760.0
1636468500,0,2021-11-09 14:35:00,337.375,338.299987,337.350006,338.054992,485490.0
1636468800,0,2021-11-09 14:40:00,338.0,338.200012,337.399993,337.440002,366730.0
1636469100,0,2021-11-09 14:45:00,337.5,337.524993,336.669891,336.920013,348619.0
1636469400,0,2021-11-09 14:50:00,337.0,337.720001,336.799987,337.570007,308453.0
1636469700,0,2021-11-09 14:55:00,337.5,337.700012,336.640014,336.899993,488474.0
1636470000,0,2021-11-09 15:00:00,336.890014,337.070007,336.149993,336.48999,457684.0
1636470300,0,2021-11-09 15:05:00,336.429992,337.200012,336.209991,336.220001,416932.0
1636470600,0,2021-11-09 15:10:00,336.200012,336.959991,336.059997,336.600006,270599.0
1636470900,0,2021-11-09 15:15:00,336.609985,337.269989,336.5,337.010009,285156.0
1636471200,0,2021-11-09 15:20:00,337.049987,337.202911,336.510009,336.709991,238358.0
1636471500,0,2021-11-09 15:25:00,336.695007,337.209991,336.609985,336.799987,235512.0
1636471800,0,2021-11-09 15:30:00,336.769989,337.709991,336.720001,337.660003,228384.0
1636472100,0,2021-11-09 15:35:00,337.619995,337.829986,337.5,337.679992,204443.0
1636472400,0,2021-11-09 15:40:00,337.660003,337.760009,337.380004,337.484985,266499.0
1636472700,0,2021-11-09 15:45:00,337.470001,337.510009,337.170013,337.179992,194683.0
1636473000,0,2021-11-09 15:50:00,337.23001,337.5,337.140014,337.299987,159456.0
1636473300,0,2021-11-09 15:55:00,337.279998,337.350006,336.799987,337.040008,146969.0
1636473600,0,2021-11-09 16:00:00,337.029998,337.25,336.799987,336.924987,173815.0
1636473900,0,2021-11-09 16:05:00,336.910003,337.040008,336.690002,336.779998,118459.0
1636474200,0,2021-11-09 16:10:00,336.779998,336.929992,336.23001,336.410003,194502.0
1636474500,0,2021-11-09 16:15:00,336.399993,336.679901,336.149993,336.529998,285793.0
1636474800,0,2021-11-09 16:20:00,336.540008,336.850006,336.329986,336.484985,178391.0
1636475100,0,2021-11-09 16:25:00,336.470001,336.630096,336.279998,336.510009,140210.0
1636475400,0,2021-11-09 16:30:00,336.519989,336.910003,336.510009,336.630004,127855.0
1636475700,0,2021-11-09 16:35:00,336.640014,336.850006,336.400085,336.440002,117534.0
1636476000,0,2021-11-09 16:40:00,336.450012,337.140014,336.339996,337.109985,210715.0
1636476300,0,2021-11-09 16:45:00,337.109985,337.149993,336.795013,336.945007,142070.0
1636476600,0,2021-11-09 16:50:00,336.950012,336.98999,336.570007,336.630004,162619.0
1636476900,0,2021-11-09 16:55:00,336.649993,336.649993,336.154998,336.609985,211208.0
1636477200,0,2021-11-09 17:00:00,336.579986,336.579986,336.179992,336.269989,187874.0
1636477500,0,2021-11-09 17:05:00,336.25,336.579986,336.119995,336.390014,154926.0
1636477800,0,2021-11-09 17:10:00,336.420013,336.799987,336.390014,336.73999,146874.0
1636478100,0,2021-11-09 17:15:00,336.700012,336.779998,336.390014,336.399993,123724.0
1636478400,0,2021-11-09 17:20:00,336.404998,336.679992,336.200012,336.440002,123731.0
1636478700,0,2021-11-09 17:25:00,336.445007,336.48999,335.920013,336.109985,210963.0
1636479000,0,2021-11-09 17:30:00,336.089996,336.119995,335.790008,335.93399,175828.0
1636479300,0,2021-11-09 17:35:00,335.910003,336.149993,335.799987,335.98001,189685.0
1636479600,0,2021-11-09 17:40:00,335.970001,336.220001,335.850006,336.059997,175027.0
1636479900,0,2021-11-09 17:45:00,336.049987,336.290008,336.040008,336.200012,129491.0
1636480200,0,2021-11-09 17:50:00,336.209991,336.459991,336.080108,336.170013,159939.0
1636480500,0,2021-11-09 17:55:00,336.190002,336.220001,335.970001,336.079986,133514.0
1636480800,0,2021-11-09 18:00:00,336.079986,336.269989,335.850006,335.850006,123095.0
1636481100,0,2021-11-09 18:05:00,335.869995,335.929992,335.609985,335.820007,135916.0
1636481400,0,2021-11-09 18:10:00,335.820007,335.959991,335.640014,335.720001,109938.0
1636481700,0,2021-11-09 18:15:00,335.769989,335.970001,335.589996,335.859985,114580.0
1636482000,0,2021-11-09 18:20:00,335.880004,335.929992,335.690002,335.786712,104297.0
1636482300,0,2021-11-09 18:25:00,335.760009,335.769989,335.059997,335.059997,200993.0
1636482600,0,2021-11-09 18:30:00,335.041107,335.540008,335.040008,335.339996,148905.0
1636482900,0,2021-11-09 18:35:00,335.329986,335.440002,335.075012,335.190002,118858.0
1636483200,0,2021-11-09 18:40:00,335.200012,335.359985,335.029998,335.059997,135949.0
1636483500,0,2021-11-09 18:45:00,335.059997,335.329986,334.779998,334.850006,219175.0
1636483800,0,2021-11-09 18:50:00,334.869995,335.029998,334.820007,334.845001,157688.0
1636484100,0,2021-11-09 18:55:00,334.850006,334.970001,334.529998,334.720001,268102.0
1636484400,0,2021-11-09 19:00:00,334.720001,335.179992,334.649993,335.140014,180194.0
1636484700,0,2021-11-09 19:05:00,335.109985,335.369995,335.100006,335.25,171863.0
1636485000,0,2021-11-09 19:10:00,335.260009,335.329986,335.109985,335.290008,108000.0
1636485300,0,2021-11-09 19:15:00,335.279998,335.320007,335.170013,335.260009,126614.0
1636485600,0,2021-11-09 19:20:00,335.269989,335.494598,335.23001,335.290008,163640.0
1636485900,0,2021-11-09 19:25:00,335.279998,335.399993,335.149993,335.260009,98795.0
1636486200,0,2021-11-09 19:30:00,335.290008,335.470001,335.23001,335.410003,116594.0
1636486500,0,2021-11-09 19:35:00,335.390014,335.630004,335.329986,335.600006,161446.0
1636486800,0,2021-11-09 19:40:00,335.609985,335.726715,335.440002,335.690093,147040.0
1636487100,0,2021-11-09 19:45:00,335.700012,335.839996,335.630004,335.75,100091.0
1636487400,0,2021-11-09 19:50:00,335.760009,335.880004,335.540008,335.790008,133236.0
1636487700,0,2021-11-09 19:55:00,335.820007,336.028991,335.769989,335.959991,146060.0
1636488000,0,2021-11-09 20:00:00,335.940002,335.959991,335.570007,335.600006,169075.0
1636488300,0,2021-11-09 20:05:00,335.592987,335.829986,335.470001,335.809997,140686.0
1636488600,0,2021-11-09 20:10:00,335.809997,335.920013,335.589996,335.679992,127052.0
1636488900,0,2021-11-09 20:15:00,335.679992,335.880004,335.670013,335.829986,164048.0
1636489200,0,2021-11-09 20:20:00,335.800109,336.23001,335.769989,336.049987,154207.0
1636489500,0,2021-11-09 20:25:00,336.029998,336.065002,335.869995,335.869995,132283.0
1636489800,0,2021-11-09 20:30:00,335.899993,336.0,335.760009,335.799987,135989.0
1636490100,0,2021-11-09 20:35:00,335.799987,336.130004,335.720001,336.109985,146945.0
1636490400,0,2021-11-09 20:40:00,336.109985,336.359985,335.649993,336.269989,240614.0
1636490700,0,2021-11-09 20:45:00,336.274993,336.311187,335.880004,336.100006,199722.0
1636491000,0,2021-11-09 20:50:00,336.119995,336.420013,336.0,336.200012,408960.0
1636491300,0,2021-11-09 20:55:00,336.220001,336.700012,335.600006,335.929992,937537.0
1636554600,0,2021-11-10 14:30:00,334.570007,334.63031,332.209991,332.75,1596345.0
1636554900,0,2021-11-10 14:35:00,332.5,332.799987,331.779998,331.959991,682156.0
1636555200,0,2021-11-10 14:40:00,332.0,332.700012,331.799987,332.290008,406687.0
1636555500,0,2021-11-10 14:45:00,332.25,332.519989,331.98999,332.019989,336413.0
1636555800,0,2021-11-10 14:50:00,332.0,332.049987,331.109985,332.0,1473230.0
1636556100,0,2021-11-10 14:55:00,332.0,333.029998,332.0,332.859985,408574.0
1636556400,0,2021-11-10 15:00:00,332.869995,333.309997,332.549987,333.100006,325370.0
1636556700,0,2021-11-10 15:05:00,333.109985,333.260009,332.850006,333.209991,240451.0
1636557000,0,2021-11-10 15:10:00,333.200012,333.760009,332.869995,333.700012,226213.0
1636557300,0,2021-11-10 15:15:00,333.700012,333.920013,333.563903,333.73999,254005.0
1636557600,0,2021-11-10 15:20:00,333.769989,333.98001,333.071014,333.119995,242822.0
1636557900,0,2021-11-10 15:25:00,333.079986,333.630004,332.940002,333.035003,247943.0
1636558200,0,2021-11-10 15:30:00,333.035003,333.392913,332.75,332.850006,208106.0
1636558500,0,2021-11-10 15:35:00,332.890014,333.005004,332.709991,332.970001,141827.0
1636558800,0,2021-11-10 15:40:00,332.98999,333.25,332.769989,332.799987,191513.0
1636559100,0,2021-11-10 15:45:00,332.829986,333.278808,332.769989,332.98999,170521.0
1636559400,0,2021-11-10 15:50:00,332.98999,333.220001,332.920013,333.070007,147238.0
1636559700,0,2021-11-10 15:55:00,333.100006,333.39331,333.019989,333.089996,160668.0
1636560000,0,2021-11-10 16:00:00,333.079986,333.519989,333.079986,333.440002,163046.0
1636560300,0,2021-11-10 16:05:00,333.450012,333.679992,333.359985,333.470001,116121.0
1636560600,0,2021-11-10 16:10:00,333.429992,333.5,333.149993,333.179992,171303.0
1636560900,0,2021-11-10 16:15:00,333.179992,333.225006,332.880096,333.015014,175553.0
1636561200,0,2021-11-10 16:20:00,333.029998,333.233093,332.880004,333.170013,104981.0
1636561500,0,2021-11-10 16:25:00,333.149993,333.305999,332.816314,332.894989,144415.0
1636561800,0,2021-11-10 16:30:00,332.920013,332.940002,332.290008,332.559997,192333.0
1636562100,0,2021-11-10 16:35:00,332.559997,332.769989,332.290008,332.290008,154446.0
1636562400,0,2021-11-10 16:40:00,332.290008,332.429992,331.630004,332.0,321925.0
1636562700,0,2021-11-10 16:45:00,331.98999,332.350006,331.850006,332.100006,177140.0
1636563000,0,2021-11-10 16:50:00,332.109985,332.492492,331.862487,332.426086,173315.0
1636563300,0,2021-11-10 16:55:00,332.450012,332.630004,332.300598,332.440002,110633.0
1636563600,0,2021-11-10 17:00:00,332.445007,332.700012,332.339996,332.561004,118280.0
1636563900,0,2021-11-10 17:05:00,332.589996,332.649993,332.420013,332.600006,85348.0
1636564200,0,2021-11-10 17:10:00,332.649993,332.73999,332.35501,332.570007,120318.0
1636564500,0,2021-11-10 17:15:00,332.579986,332.635009,332.410003,332.540008,69129.0
1636564800,0,2021-11-10 17:20:00,332.559997,332.743103,332.48001,332.660003,94420.0
1636565100,0,2021-11-10 17:25:00,332.679992,332.690002,332.369995,332.5,108948.0
1636565400,0,2021-11-10 17:30:00,332.524993,332.73999,332.429992,332.535003,108043.0
1636565700,0,2021-11-10 17:35:00,332.519989,332.68399,332.470001,332.471984,79470.0
1636566000,0,2021-11-10 17:40:00,332.459991,332.484985,332.119995,332.265014,139920.0
1636566300,0,2021-11-10 17:45:00,332.279998,332.394989,332.195007,332.390014,86864.0
1636566600,0,2021-11-10 17:50:00,332.390014,332.649993,332.380004,332.600006,126186.0
1636566900,0,2021-11-10 17:55:00,332.619995,332.855987,332.589996,332.799987,96937.0
1636567200,0,2021-11-10 18:00:00,332.779998,332.829986,331.950012,331.98001,241571.0
1636567500,0,2021-11-10 18:05:00,331.950012,331.98001,331.290008,331.48999,309130.0
1636567800,0,2021-11-10 18:10:00,331.450012,331.588714,330.869995,331.070007,292007.0
1636568100,0,2021-11-10 18:15:00,331.005004,331.037506,330.540313,330.679992,284229.0
1636568400,0,2021-11-10 18:20:00,330.679992,330.760009,330.410003,330.640014,196104.0
1636568700,0,2021-11-10 18:25:00,330.630004,331.130004,330.570007,331.059997,201928.0
1636569000,0,2021-11-10 18:30:00,331.070007,331.339996,330.98999,331.220001,148437.0
1636569300,0,2021-11-10 18:35:00,331.25,331.25,330.679992,330.709991,135796.0
1636569600,0,2021-11-10 18:40:00,330.799987,330.970001,330.679992,330.954986,124157.0
1636569900,0,2021-11-10 18:45:00,330.959014,331.029998,330.410003,330.633514,185747.0
1636570200,0,2021-11-10 18:50:00,330.640014,330.709991,329.929992,330.277008,610439.0
1636570500,0,2021-11-10 18:55:00,330.269989,330.73999,330.130096,330.404998,224224.0
1636570800,0,2021-11-10 19:00:00,330.394989,330.440002,329.920013,330.160003,244003.0
1636571100,0,2021-11-10 19:05:00,330.145996,330.600006,330.089996,330.454101,167773.0
1636571400,0,2021-11-10 19:10:00,330.450012,330.720001,330.299987,330.320007,159623.0
1636571700,0,2021-11-10 19:15:00,330.329986,330.73001,330.279998,330.399993,178420.0
1636572000,0,2021-11-10 19:20:00,330.420013,330.910003,330.220001,330.290008,185939.0
1636572300,0,2021-11-10 19:25:00,330.329986,330.5,330.269989,330.285003,180013.0
1636572600,0,2021-11-10 19:30:00,330.25,330.700012,330.23999,330.549987,210202.0
1636572900,0,2021-11-10 19:35:00,330.560302,330.880004,330.359985,330.410003,183716.0
1636573200,0,2021-11-10 19:40:00,330.390014,330.713104,330.220001,330.369995,234251.0
1636573500,0,2021-11-10 19:45:00,330.380004,331.070007,330.361999,330.98999,242666.0
1636573800,0,2021-11-10 19:50:00,330.984985,331.644989,330.850006,331.109985,291846.0
1636574100,0,2021-11-10 19:55:00,331.130004,331.23001,330.790008,330.869995,112970.0
1636574400,0,2021-11-10 20:00:00,330.899993,331.040008,330.519989,330.570007,169584.0
1636574700,0,2021-11-10 20:05:00,330.574096,331.339996,330.445404,331.190002,181957.0
1636575000,0,2021-11-10 20:10:00,331.209991,331.510009,331.186492,331.260009,228142.0
1636575300,0,2021-11-10 20:15:00,331.255004,331.510009,331.029998,331.160003,198121.0
1636575600,0,2021-11-10 20:20:00,331.140014,331.440002,330.820007,330.839996,204328.0
1636575900,0,2021-11-10 20:25:00,330.850006,331.200012,330.850006,331.040008,149134.0
1636576200,0,2021-11-10 20:30:00,331.079986,331.359985,331.0,331.089996,198131.0
1636576500,0,2021-11-10 20:35:00,331.070007,331.11499,330.880004,331.049987,187713.0
1636576800,0,2021-11-10 20:40:00,331.029998,331.279998,330.590698,330.590698,208312.0
1636577100,0,2021-11-10 20:45:00,330.619995,331.179992,330.579986,330.910003,267999.0
1636577400,0,2021-11-10 20:50:00,330.899993,331.640014,330.899993,331.334991,558421.0
1636577700,0,2021-11-10 20:55:00,331.350006,331.440002,330.619995,330.829803,863055.0
1636641000,0,2021-11-11 14:30:00,331.25,332.540008,330.510009,332.390014,961925.0
1636641300,0,2021-11-11 14:35:00,332.75,332.899902,332.160003,332.519989,305014.0
1636641600,0,2021-11-11 14:40:00,332.5,332.75,331.920013,331.929992,249304.0
1636641900,0,2021-11-11 14:45:00,332.0,332.75,331.820007,332.695007,228684.0
1636642200,0,2021-11-11 14:50:00,332.5,332.75,332.23999,332.725006,164600.0
1636642500,0,2021-11-11 14:55:00,332.875,333.149993,332.75,333.109985,165986.0
1636642800,0,2021-11-11 15:00:00,333.109985,333.149993,332.470001,332.964996,201564.0
1636643100,0,2021-11-11 15:05:00,332.950012,333.130004,332.609985,332.75,163752.0
1636643400,0,2021-11-11 15:10:00,332.749114,332.769989,332.25,332.549987,179470.0
1636643700,0,2021-11-11 15:15:00,332.579986,332.73001,332.23001,332.690002,167239.0
1636644000,0,2021-11-11 15:20:00,332.709991,332.98001,332.589996,332.889495,141557.0
1636644300,0,2021-11-11 15:25:00,332.869995,333.079986,332.809997,332.850189,131116.0
1636644600,0,2021-11-11 15:30:00,332.829986,333.010009,332.600006,332.880004,155866.0
1636644900,0,2021-11-11 15:35:00,332.889892,332.997985,332.695007,332.710113,127673.0
1636645200,0,2021-11-11 15:40:00,332.679992,333.399993,332.649993,333.279998,227042.0
1636645500,0,2021-11-11 15:45:00,333.279998,333.345001,332.869995,333.260009,144066.0
1636645800,0,2021-11-11 15:50:00,333.23001,333.263,332.959991,333.005004,109940.0
1636646100,0,2021-11-11 15:55:00,332.98999,332.98999,332.5466,332.5466,154430.0
1636646400,0,2021-11-11 16:00:00,332.549987,332.820007,332.48999,332.73001,126943.0
1636646700,0,2021-11-11 16:05:00,332.73001,332.799987,332.519989,332.559204,118031.0
1636647000,0,2021-11-11 16:10:00,332.570007,332.649993,332.329986,332.635009,141072.0
1636647300,0,2021-11-11 16:15:00,332.670013,332.909912,332.590515,332.839996,114214.0
1636647600,0,2021-11-11 16:20:00,332.829986,333.029998,332.700012,332.98999,100990.0
1636647900,0,2021-11-11 16:25:00,332.987396,333.140014,332.829986,333.024993,110214.0
1636648200,0,2021-11-11 16:30:00,333.015014,333.299987,332.947692,333.049987,118193.0
1636648500,0,2021-11-11 16:35:00,333.049987,333.690002,333.019989,333.630004,188656.0
1636648800,0,2021-11-11 16:40:00,333.640014,333.774597,333.540008,333.660003,160210.0
1636649100,0,2021-11-11 16:45:00,333.660003,333.679992,333.399993,333.679992,150987.0
1636649400,0,2021-11-11 16:50:00,333.680114,333.73001,333.380004,333.395812,113709.0
1636649700,0,2021-11-11 16:55:00,333.410003,333.53009,333.300109,333.359985,73824.0
1636650000,0,2021-11-11 17:00:00,333.369995,333.459991,332.98001,333.058898,126547.0
1636650300,0,2021-11-11 17:05:00,333.040008,333.269989,333.024993,333.170013,89762.0
1636650600,0,2021-11-11 17:10:00,333.140014,333.260009,332.98001,333.010009,89651.0
1636650900,0,2021-11-11 17:15:00,333.010009,333.140014,332.619995,333.0,204732.0
1636651200,0,2021-11-11 17:20:00,333.0,333.200012,332.859985,333.100006,91519.0
1636651500,0,2021-11-11 17:25:00,333.109985,333.279998,333.033203,333.190002,100163.0
1636651800,0,2021-11-11 17:30:00,333.179992,333.459991,333.089996,333.408111,124650.0
1636652100,0,2021-11-11 17:35:00,333.410003,333.540008,333.380004,333.453002,100832.0
1636652400,0,2021-11-11 17:40:00,333.450012,333.529998,333.329986,333.459991,321095.0
1636652700,0,2021-11-11 17:45:00,333.470001,333.5,333.304992,333.394989,84891.0
1636653000,0,2021-11-11 17:50:00,333.390014,333.424987,333.23999,333.329986,71816.0
1636653300,0,2021-11-11 17:55:00,333.329986,333.429992,333.059997,333.089996,96310.0
1636653600,0,2021-11-11 18:00:00,333.059997,333.072509,332.86499,333.0,110959.0
1636653900,0,2021-11-11 18:05:00,333.019989,333.040008,332.630004,332.649902,127560.0
1636654200,0,2021-11-11 18:10:00,332.649993,332.875,332.625213,332.815002,117549.0
1636654500,0,2021-11-11 18:15:00,332.829986,332.98001,332.790008,332.970001,95473.0
1636654800,0,2021-11-11 18:20:00,332.970001,333.119995,332.859985,332.970001,92993.0
1636655100,0,2021-11-11 18:25:00,332.959991,333.359985,332.799987,333.260009,182962.0
1636655400,0,2021-11-11 18:30:00,333.23999,333.390014,333.149993,333.290008,100907.0
1636655700,0,2021-11-11 18:35:00,333.290008,333.399902,333.130004,333.309997,83455.0
1636656000,0,2021-11-11 18:40:00,333.309997,333.320007,333.070007,333.269989,72961.0
1636656300,0,2021-11-11 18:45:00,333.274993,333.48999,333.209991,333.23001,79308.0
1636656600,0,2021-11-11 18:50:00,333.23001,333.320007,333.179992,333.220001,64336.0
1636656900,0,2021-11-11 18:55:00,333.255401,333.334991,333.109985,333.269989,76043.0
1636657200,0,2021-11-11 19:00:00,333.255004,333.420013,333.160003,333.420013,75461.0
1636657500,0,2021-11-11 19:05:00,333.369995,333.369995,333.089996,333.339996,96635.0
1636657800,0,2021-11-11 19:10:00,333.339996,333.390014,333.265014,333.350006,78366.0
1636658100,0,2021-11-11 19:15:00,333.345001,333.399993,333.300109,333.380004,77938.0
1636658400,0,2021-11-11 19:20:00,333.380004,333.380004,333.108795,333.170013,66384.0
1636658700,0,2021-11-11 19:25:00,333.160003,333.329986,333.100006,333.130004,82019.0
1636659000,0,2021-11-11 19:30:00,333.130004,333.220001,332.920013,333.037902,119350.0
1636659300,0,2021-11-11 19:35:00,333.040008,333.109985,332.940185,332.950012,97065.0
1636659600,0,2021-11-11 19:40:00,332.949188,333.070007,332.679992,332.75,163736.0
1636659900,0,2021-11-11 19:45:00,332.769989,332.929992,332.73001,332.920013,114016.0
1636660200,0,2021-11-11 19:50:00,332.929992,332.950012,332.429992,332.429992,137110.0
1636660500,0,2021-11-11 19:55:00,332.450012,332.559997,332.410003,332.459991,154719.0
1636660800,0,2021-11-11 20:00:00,332.470001,332.579986,332.23001,332.420013,281019.0
1636661100,0,2021-11-11 20:05:00,332.410003,332.450012,332.23001,332.290008,93613.0
1636661400,0,2021-11-11 20:10:00,332.299987,332.320007,332.0,332.25061,193886.0
1636661700,0,2021-11-11 20:15:00,332.220001,332.540008,332.220001,332.329986,126423.0
1636662000,0,2021-11-11 20:20:00,332.309997,332.48999,332.209991,332.410003,151239.0
1636662300,0,2021-11-11 20:25:00,332.369995,332.609985,332.23001,332.519989,171389.0
1636662600,0,2021-11-11 20:30:00,332.510009,332.549987,332.209991,332.297302,145020.0
1636662900,0,2021-11-11 20:35:00,332.320007,332.48999,332.160003,332.48001,146623.0
1636663200,0,2021-11-11 20:40:00,332.471008,332.549987,332.420013,332.487792,130511.0
1636663500,0,2021-11-11 20:45:00,332.48001,332.809997,332.459991,332.619995,177295.0
1636663800,0,2021-11-11 20:50:00,332.589996,332.920013,332.109985,332.320007,346368.0
1636664100,0,2021-11-11 20:55:00,332.329986,332.600006,332.220001,332.459991,456422.0
1636727400,0,2021-11-12 14:30:00,333.920013,335.619995,333.829986,334.700012,3532875.0
1636727700,0,2021-11-12 14:35:00,334.75,334.75,333.900512,334.059997,294792.0
1636728000,0,2021-11-12 14:40:00,334.179992,334.779998,333.970001,334.315002,277107.0
1636728300,0,2021-11-12 14:45:00,334.4375,334.570007,334.089996,334.345214,201403.0
1636728600,0,2021-11-12 14:50:00,334.5,334.529998,334.109985,334.420013,2433184.0
1636728900,0,2021-11-12 14:55:00,334.5,334.899993,334.339996,334.420013,239932.0
1636729200,0,2021-11-12 15:00:00,334.390014,335.108093,334.209991,334.959991,252416.0
1636729500,0,2021-11-12 15:05:00,334.959991,335.278594,334.679992,335.081787,177425.0
1636729800,0,2021-11-12 15:10:00,335.072601,335.234985,334.845001,334.845001,163101.0
1636730100,0,2021-11-12 15:15:00,334.890014,335.220001,334.709991,335.179992,186838.0
1636730400,0,2021-11-12 15:20:00,335.190002,335.365997,335.0,335.119995,215453.0
1636730700,0,2021-11-12 15:25:00,335.135009,335.209991,334.760009,334.770111,170384.0
1636731000,0,2021-11-12 15:30:00,334.779998,334.929992,334.339996,334.390014,167710.0
1636731300,0,2021-11-12 15:35:00,334.398803,334.959991,334.390014,334.73001,141194.0
1636731600,0,2021-11-12 15:40:00,334.733703,335.029998,334.733703,334.950012,142884.0
1636731900,0,2021-11-12 15:45:00,334.929992,335.170013,334.910003,335.049987,163282.0
1636732200,0,2021-11-12 15:50:00,335.029998,335.190002,334.929992,335.005004,143931.0
1636732500,0,2021-11-12 15:55:00,334.98999,335.450012,334.929992,335.359985,186590.0
1636732800,0,2021-11-12 16:00:00,335.390014,335.73001,335.209991,335.323699,419927.0
1636733100,0,2021-11-12 16:05:00,335.350006,335.450012,335.070007,335.445007,253837.0
1636733400,0,2021-11-12 16:10:00,335.445007,335.829986,335.369995,335.790008,217463.0
1636733700,0,2021-11-12 16:15:00,335.779998,336.589996,335.779998,336.570007,498480.0
1636734000,0,2021-11-12 16:20:00,336.579986,336.71701,336.369995,336.435302,294287.0
1636734300,0,2021-11-12 16:25:00,336.429992,336.640014,336.410003,336.579986,380764.0
1636734600,0,2021-11-12 16:30:00,336.600006,336.970001,336.559997,336.795013,280000.0
1636734900,0,2021-11-12 16:35:00,336.809997,336.959991,336.570007,336.649993,137796.0
1636735200,0,2021-11-12 16:40:00,336.630004,336.869995,336.630004,336.670013,122186.0
1636735500,0,2021-11-12 16:45:00,336.649993,336.649993,336.299987,336.350006,150778.0
1636735800,0,2021-11-12 16:50:00,336.380004,336.73999,336.226196,336.679992,190341.0
1636736100,0,2021-11-12 16:55:00,336.687408,336.929992,336.670013,336.670013,180515.0
1636736400,0,2021-11-12 17:00:00,336.690002,336.970001,336.679992,336.73999,169244.0
1636736700,0,2021-11-12 17:05:00,336.73999,336.910003,336.519989,336.600006,182490.0
1636737000,0,2021-11-12 17:10:00,336.580688,336.809997,336.549987,336.75,151887.0
1636737300,0,2021-11-12 17:15:00,336.769989,336.809997,336.550109,336.654998,134993.0
1636737600,0,2021-11-12 17:20:00,336.660003,336.804992,336.579986,336.753906,95886.0
1636737900,0,2021-11-12 17:25:00,336.73001,336.829986,336.660095,336.809997,118589.0
1636738200,0,2021-11-12 17:30:00,336.820007,336.970001,336.679992,336.880004,249707.0
1636738500,0,2021-11-12 17:35:00,336.899993,336.951904,336.75,336.890014,86820.0
1636738800,0,2021-11-12 17:40:00,336.899993,336.90689,336.600006,336.609985,120750.0
1636739100,0,2021-11-12 17:45:00,336.609985,336.75,336.559997,336.630004,116197.0
1636739400,0,2021-11-12 17:50:00,336.619995,336.640014,336.399993,336.630004,127446.0
1636739700,0,2021-11-12 17:55:00,336.630004,336.75,336.600006,336.679992,97494.0
1636740000,0,2021-11-12 18:00:00,336.68161,336.690002,336.299987,336.470001,127917.0
1636740300,0,2021-11-12 18:05:00,336.48001,336.519989,336.25,336.380004,87587.0
1636740600,0,2021-11-12 18:10:00,336.369995,336.600006,336.350006,336.394989,118763.0
1636740900,0,2021-11-12 18:15:00,336.390014,336.48999,336.23999,336.410003,100443.0
1636741200,0,2021-11-12 18:20:00,336.410003,336.609985,336.385009,336.609985,95500.0
1636741500,0,2021-11-12 18:25:00,336.619995,336.690002,336.380004,336.570007,88793.0
1636741800,0,2021-11-12 18:30:00,336.579986,336.809997,336.570007,336.799987,131803.0
1636742100,0,2021-11-12 18:35:00,336.799987,336.850006,336.73001,336.850006,103425.0
1636742400,0,2021-11-12 18:40:00,336.845001,336.850006,336.720001,336.790008,106988.0
1636742700,0,2021-11-12 18:45:00,336.779998,336.799987,336.589996,336.649993,141124.0
1636743000,0,2021-11-12 18:50:00,336.660003,336.769989,336.603088,336.75,95358.0
1636743300,0,2021-11-12 18:55:00,336.75,336.859985,336.714996,336.73999,109052.0
1636743600,0,2021-11-12 19:00:00,336.73999,336.839996,336.549987,336.549987,115981.0
1636743900,0,2021-11-12 19:05:00,336.554992,336.639892,336.470214,336.48001,104251.0
1636744200,0,2021-11-12 19:10:00,336.5,336.73001,336.470001,336.640014,119009.0
1636744500,0,2021-11-12 19:15:00,336.644989,336.709991,336.519989,336.600006,101081.0
1636744800,0,2021-11-12 19:20:00,336.595001,336.619995,336.410003,336.429992,116542.0
1636745100,0,2021-11-12 19:25:00,336.429992,336.48999,336.208801,336.390014,132291.0
1636745400,0,2021-11-12 19:30:00,336.399993,336.510009,336.279998,336.285003,124404.0
1636745700,0,2021-11-12 19:35:00,336.279998,336.429992,336.149993,336.340087,134267.0
1636746000,0,2021-11-12 19:40:00,336.339996,336.353912,336.170013,336.220397,158876.0
1636746300,0,2021-11-12 19:45:00,336.220001,336.470001,336.160003,336.362304,118624.0
1636746600,0,2021-11-12 19:50:00,336.359985,336.429992,336.149993,336.190399,113921.0
1636746900,0,2021-11-12 19:55:00,336.190002,336.390014,336.179992,336.269989,104916.0
1636747200,0,2021-11-12 20:00:00,336.269989,336.401306,336.209991,336.261413,116107.0
1636747500,0,2021-11-12 20:05:00,336.269989,336.410003,336.190002,336.329986,119531.0
1636747800,0,2021-11-12 20:10:00,336.320007,336.470001,336.209991,336.390014,134622.0
1636748100,0,2021-11-12 20:15:00,336.390014,336.399993,336.200012,336.320007,110736.0
1636748400,0,2021-11-12 20:20:00,336.329986,336.524993,336.329986,336.510009,124705.0
1636748700,0,2021-11-12 20:25:00,336.510009,336.73001,336.48999,336.73001,173249.0
1636749000,0,2021-11-12 20:30:00,336.73999,337.140014,336.720001,337.140014,269193.0
1636749300,0,2021-11-12 20:35:00,337.109985,337.209991,336.920013,336.975006,188877.0
1636749600,0,2021-11-12 20:40:00,336.970001,337.089996,336.820098,336.850006,185341.0
1636749900,0,2021-11-12 20:45:00,336.839996,336.869995,336.48001,336.619995,233838.0
1636750200,0,2021-11-12 20:50:00,336.630004,337.029998,336.630004,336.720001,948114.0
1636750500,0,2021-11-12 20:55:00,336.720001,337.23001,336.510009,336.73001,652587.0
1636986600,0,2021-11-15 14:30:00,337.540008,337.880004,336.709991,337.010009,1266698.0
1636986900,0,2021-11-15 14:35:00,337.5,337.700012,336.320007,337.290008,554396.0
1636987200,0,2021-11-15 14:40:00,336.875,336.98001,336.100006,336.220001,373708.0
1636987500,0,2021-11-15 14:45:00,336.5,336.630004,335.929992,335.970001,379943.0
1636987800,0,2021-11-15 14:50:00,336.0,336.119995,335.609985,336.070007,366455.0
1636988100,0,2021-11-15 14:55:00,336.25,336.44989,336.020111,336.334991,267679.0
1636988400,0,2021-11-15 15:00:00,336.390014,336.390014,335.880004,335.920013,218641.0
1636988700,0,2021-11-15 15:05:00,335.859985,335.932891,335.440093,335.445007,233592.0
1636989000,0,2021-11-15 15:10:00,335.440002,335.589996,335.109985,335.23001,301830.0
1636989300,0,2021-11-15 15:15:00,335.23001,335.23999,334.619995,334.660003,287275.0
1636989600,0,2021-11-15 15:20:00,334.679992,335.059997,334.679992,334.859985,253800.0
1636989900,0,2021-11-15 15:25:00,334.869995,335.040008,334.720001,334.975006,256205.0
1636990200,0,2021-11-15 15:30:00,334.959991,335.059997,334.779998,335.040008,280591.0
1636990500,0,2021-11-15 15:35:00,335.040008,335.25,335.0,335.029998,172522.0
1636990800,0,2021-11-15 15:40:00,335.040008,335.350006,334.829986,335.200012,253043.0
1636991100,0,2021-11-15 15:45:00,335.200012,335.350006,335.079986,335.25,185583.0
1636991400,0,2021-11-15 15:50:00,335.260009,335.36499,335.089996,335.170013,194359.0
1636991700,0,2021-11-15 15:55:00,335.179901,335.410003,335.029998,335.299987,135188.0
1636992000,0,2021-11-15 16:00:00,335.309997,335.399993,335.040008,335.089996,148086.0
1636992300,0,2021-11-15 16:05:00,335.070007,335.309997,335.003509,335.299987,119649.0
1636992600,0,2021-11-15 16:10:00,335.309997,335.640014,335.279998,335.619995,121264.0
1636992900,0,2021-11-15 16:15:00,335.635986,335.69989,335.410003,335.5,127541.0
1636993200,0,2021-11-15 16:20:00,335.5,335.565002,335.410003,335.48001,87433.0
1636993500,0,2021-11-15 16:25:00,335.479003,335.479003,335.100006,335.170013,136883.0
1636993800,0,2021-11-15 16:30:00,335.190002,335.559997,335.128997,335.429992,122806.0
1636994100,0,2021-11-15 16:35:00,335.450012,335.820007,335.440002,335.619995,212757.0
1636994400,0,2021-11-15 16:40:00,335.630004,335.725006,334.390991,334.470001,276214.0
1636994700,0,2021-11-15 16:45:00,334.399993,334.760009,334.25,334.420013,201726.0
1636995000,0,2021-11-15 16:50:00,334.420013,334.725006,334.225006,334.640014,196980.0
1636995300,0,2021-11-15 16:55:00,334.649993,335.059997,334.649993,334.98001,111175.0
1636995600,0,2021-11-15 17:00:00,335.0,335.309997,334.950012,335.274993,99490.0
1636995900,0,2021-11-15 17:05:00,335.260009,335.269989,335.010009,335.059997,99892.0
1636996200,0,2021-11-15 17:10:00,335.040008,335.140014,334.809997,334.86499,129513.0
1636996500,0,2021-11-15 17:15:00,334.859985,334.951599,334.640014,334.73999,112818.0
1636996800,0,2021-11-15 17:20:00,334.760009,334.829986,334.200012,334.390014,167907.0
1636997100,0,2021-11-15 17:25:00,334.369995,334.516296,334.033996,334.179992,132882.0
1636997400,0,2021-11-15 17:30:00,334.149993,334.609985,334.130004,334.559906,112396.0
1636997700,0,2021-11-15 17:35:00,334.529998,334.779998,334.5,334.760009,116140.0
1636998000,0,2021-11-15 17:40:00,334.755004,335.065002,334.649993,334.950012,108882.0
1636998300,0,2021-11-15 17:45:00,334.950012,334.970001,334.769989,334.910003,69672.0
1636998600,0,2021-11-15 17:50:00,334.890014,335.040008,334.880004,334.940002,84830.0
1636998900,0,2021-11-15 17:55:00,334.920013,334.959991,334.779998,334.839996,91341.0
1636999200,0,2021-11-15 18:00:00,334.829895,335.260009,334.700012,335.25,132359.0
1636999500,0,2021-11-15 18:05:00,335.25,335.290008,335.070007,335.269989,106709.0
1636999800,0,2021-11-15 18:10:00,335.290008,335.349914,335.209991,335.309997,90455.0
1637000100,0,2021-11-15 18:15:00,335.299987,335.690002,335.255004,335.549987,208967.0
1637000400,0,2021-11-15 18:20:00,335.549987,335.619995,334.570007,335.373992,136837.0
1637000700,0,2021-11-15 18:25:00,335.380004,335.429992,335.059997,335.170013,69501.0
1637001000,0,2021-11-15 18:30:00,335.179992,335.320007,335.079986,335.149993,116370.0
1637001300,0,2021-11-15 18:35:00,335.140014,335.279998,335.079986,335.149993,94558.0
1637001600,0,2021-11-15 18:40:00,335.149993,335.220001,334.959991,335.149993,89148.0
1637001900,0,2021-11-15 18:45:00,335.130004,335.290008,335.130004,335.260009,63101.0
1637002200,0,2021-11-15 18:50:00,335.23999,335.299987,335.090087,335.109985,52284.0
1637002500,0,2021-11-15 18:55:00,335.100006,335.149993,334.98001,335.015014,68374.0
1637002800,0,2021-11-15 19:00:00,335.010009,335.029998,334.850006,334.890594,84359.0
1637003100,0,2021-11-15 19:05:00,334.910003,334.920013,334.609985,334.760009,95116.0
1637003400,0,2021-11-15 19:10:00,334.760009,334.890014,334.609985,334.630004,79327.0
1637003700,0,2021-11-15 19:15:00,334.640014,334.73999,334.559997,334.589996,85244.0
1637004000,0,2021-11-15 19:20:00,334.595001,334.660003,334.549987,334.589996,94444.0
1637004300,0,2021-11-15 19:25:00,334.584991,334.869995,334.48001,334.790008,108538.0
1637004600,0,2021-11-15 19:30:00,334.760009,334.970001,334.679992,334.950012,95364.0
1637004900,0,2021-11-15 19:35:00,334.959991,335.088989,334.869995,335.029998,82422.0
1637005200,0,2021-11-15 19:40:00,335.03009,335.350006,335.0,335.290008,127800.0
1637005500,0,2021-11-15 19:45:00,335.260009,335.450012,335.23999,335.350006,100237.0
1637005800,0,2021-11-15 19:50:00,335.351013,335.444,335.290008,335.325012,81849.0
1637006100,0,2021-11-15 19:55:00,335.325012,335.519989,335.309997,335.457702,106023.0
1637006400,0,2021-11-15 20:00:00,335.420013,335.630004,335.299987,335.529998,182651.0
1637006700,0,2021-11-15 20:05:00,335.520111,335.630004,335.399993,335.600006,123769.0
1637007000,0,2021-11-15 20:10:00,335.589996,335.690002,335.440002,335.690002,135384.0
1637007300,0,2021-11-15 20:15:00,335.681213,335.859985,335.640014,335.850006,124585.0
1637007600,0,2021-11-15 20:20:00,335.859985,335.959991,335.779998,335.799987,114902.0
1637007900,0,2021-11-15 20:25:00,335.790008,335.850006,335.700012,335.730712,94561.0
1637008200,0,2021-11-15 20:30:00,335.725006,335.75,335.529998,335.73999,147968.0
1637008500,0,2021-11-15 20:35:00,335.73999,335.820007,335.630004,335.760009,95834.0
1637008800,0,2021-11-15 20:40:00,335.760009,335.970001,335.609985,335.920013,146163.0
1637009100,0,2021-11-15 20:45:00,335.890014,335.899993,335.570007,335.850006,128998.0
1637009400,0,2021-11-15 20:50:00,335.820007,335.890014,335.600006,335.700012,286965.0
1637009700,0,2021-11-15 20:55:00,335.709991,336.320007,335.690002,336.079986,661704.0
1637073000,0,2021-11-16 14:30:00,335.679992,337.019989,335.510009,337.010009,929362.0
1637073300,0,2021-11-16 14:35:00,337.0,337.390014,336.470001,337.260009,493744.0
1637073600,0,2021-11-16 14:40:00,337.375,337.375,336.690002,336.849914,284461.0
1637073900,0,2021-11-16 14:45:00,336.75,336.940002,336.644897,336.869995,360836.0
1637074200,0,2021-11-16 14:50:00,336.75,336.75,336.2453,336.529998,277946.0
1637074500,0,2021-11-16 14:55:00,336.5,337.119995,336.415008,337.0,216626.0
1637074800,0,2021-11-16 15:00:00,337.0,337.690002,336.970001,337.670013,311929.0
1637075100,0,2021-11-16 15:05:00,337.670013,337.940002,337.570007,337.670013,239723.0
1637075400,0,2021-11-16 15:10:00,337.660003,337.850006,337.420013,337.679992,163690.0
1637075700,0,2021-11-16 15:15:00,337.690002,338.010009,337.350006,337.359985,296920.0
1637076000,0,2021-11-16 15:20:00,337.380004,337.418914,336.940002,337.029998,192676.0
1637076300,0,2021-11-16 15:25:00,336.959991,337.089996,336.825897,336.899993,185076.0
1637076600,0,2021-11-16 15:30:00,336.899993,337.299987,336.709991,336.964996,191903.0
1637076900,0,2021-11-16 15:35:00,337.010009,337.22229,336.98999,337.209991,130812.0
1637077200,0,2021-11-16 15:40:00,337.23001,337.589996,337.170013,337.309997,223066.0
1637077500,0,2021-11-16 15:45:00,337.295013,337.452514,337.100097,337.394989,139737.0
1637077800,0,2021-11-16 15:50:00,337.359985,337.849304,337.359985,337.589996,165860.0
1637078100,0,2021-11-16 15:55:00,337.609985,337.73999,337.35501,337.719909,182527.0
1637078400,0,2021-11-16 16:00:00,337.700012,338.140014,337.690002,338.089996,177837.0
1637078700,0,2021-11-16 16:05:00,338.100006,338.639892,338.049987,338.619995,228048.0
1637079000,0,2021-11-16 16:10:00,338.627288,339.630004,338.627288,339.600006,571452.0
1637079300,0,2021-11-16 16:15:00,339.589996,339.98001,339.440093,339.600006,420137.0
1637079600,0,2021-11-16 16:20:00,339.559997,339.899993,339.519989,339.625,313478.0
1637079900,0,2021-11-16 16:25:00,339.630004,339.709991,339.369995,339.540008,211872.0
1637080200,0,2021-11-16 16:30:00,339.549987,339.799987,339.5,339.7135,194781.0
1637080500,0,2021-11-16 16:35:00,339.73001,339.880004,339.450012,339.48001,166192.0
1637080800,0,2021-11-16 16:40:00,339.494995,339.570007,339.279998,339.315002,168225.0
1637081100,0,2021-11-16 16:45:00,339.320007,339.390014,339.059997,339.285003,158893.0
1637081400,0,2021-11-16 16:50:00,339.299987,339.411987,339.160003,339.220001,122936.0
1637081700,0,2021-11-16 16:55:00,339.200012,339.279998,339.019989,339.089996,150465.0
1637082000,0,2021-11-16 17:00:00,339.109985,339.279998,339.070404,339.070404,417632.0
1637082300,0,2021-11-16 17:05:00,339.105285,339.609985,339.019989,339.459991,340141.0
1637082600,0,2021-11-16 17:10:00,339.459991,339.630004,339.359985,339.589904,158717.0
1637082900,0,2021-11-16 17:15:00,339.579986,339.899993,339.540008,339.622009,215229.0
1637083200,0,2021-11-16 17:20:00,339.609985,339.940002,339.600006,339.920013,143463.0
1637083500,0,2021-11-16 17:25:00,339.899993,339.904998,339.570007,339.624389,123469.0
1637083800,0,2021-11-16 17:30:00,339.595092,339.73001,339.515014,339.720001,91040.0
1637084100,0,2021-11-16 17:35:00,339.7135,339.7135,339.565002,339.600006,84697.0
1637084400,0,2021-11-16 17:40:00,339.600006,339.970001,339.549987,339.920013,102715.0
1637084700,0,2021-11-16 17:45:00,339.910003,340.190002,339.85501,340.019989,317325.0
1637085000,0,2021-11-16 17:50:00,340.010009,340.278991,339.9328,340.200012,159921.0
1637085300,0,2021-11-16 17:55:00,340.200012,340.429992,340.18399,340.338592,165352.0
1637085600,0,2021-11-16 18:00:00,340.334991,340.420013,340.100006,340.403015,96261.0
1637085900,0,2021-11-16 18:05:00,340.410003,340.540008,340.279998,340.378997,183336.0
1637086200,0,2021-11-16 18:10:00,340.375,340.420013,339.990112,340.160003,167545.0
1637086500,0,2021-11-16 18:15:00,340.130004,340.350006,340.119995,340.149993,135957.0
1637086800,0,2021-11-16 18:20:00,340.100006,340.220001,340.029998,340.059997,106361.0
1637087100,0,2021-11-16 18:25:00,340.040008,340.149993,339.950012,339.964996,117553.0
1637087400,0,2021-11-16 18:30:00,339.964996,340.082489,339.809997,340.049987,138654.0
1637087700,0,2021-11-16 18:35:00,340.040008,340.184692,340.020111,340.119995,119481.0
1637088000,0,2021-11-16 18:40:00,340.125,340.529998,340.089996,340.529998,137402.0
1637088300,0,2021-11-16 18:45:00,340.519989,340.529998,340.200012,340.260009,140852.0
1637088600,0,2021-11-16 18:50:00,340.260009,340.369995,340.140014,340.320007,140840.0
1637088900,0,2021-11-16 18:55:00,340.329986,340.470001,340.289886,340.350006,102482.0
1637089200,0,2021-11-16 19:00:00,340.35501,340.670013,340.277404,340.659912,130221.0
1637089500,0,2021-11-16 19:05:00,340.640014,340.660003,340.269989,340.399993,159311.0
1637089800,0,2021-11-16 19:10:00,340.408905,340.540008,340.160003,340.179992,132044.0
1637090100,0,2021-11-16 19:15:00,340.190002,340.220001,339.984985,340.170013,159797.0
1637090400,0,2021-11-16 19:20:00,340.158905,340.160003,339.839996,339.839996,130906.0
1637090700,0,2021-11-16 19:25:00,339.850006,340.220001,339.809997,340.109985,153563.0
1637091000,0,2021-11-16 19:30:00,340.119995,340.170013,340.019989,340.019989,103175.0
1637091300,0,2021-11-16 19:35:00,340.029998,340.070007,339.880004,339.929992,133416.0
1637091600,0,2021-11-16 19:40:00,339.950012,340.040008,339.890014,339.970001,128234.0
1637091900,0,2021-11-16 19:45:00,339.970001,340.010009,339.859985,339.962493,119293.0
1637092200,0,2021-11-16 19:50:00,339.959991,340.209991,339.920013,340.019989,126737.0
1637092500,0,2021-11-16 19:55:00,340.049987,340.100006,339.829986,339.85501,103883.0
1637092800,0,2021-11-16 20:00:00,339.850006,339.850006,339.660003,339.73999,161459.0
1637093100,0,2021-11-16 20:05:00,339.73001,339.799987,339.640014,339.795013,150378.0
1637093400,0,2021-11-16 20:10:00,339.790008,339.839996,339.630004,339.795013,520648.0
1637093700,0,2021-11-16 20:15:00,339.779998,339.850006,339.60501,339.760009,158581.0
1637094000,0,2021-11-16 20:20:00,339.75,340.149993,339.73001,340.119995,161440.0
1637094300,0,2021-11-16 20:25:00,340.140014,340.140014,339.809997,339.899993,132024.0
1637094600,0,2021-11-16 20:30:00,339.899993,340.369995,339.850006,340.220001,206481.0
1637094900,0,2021-11-16 20:35:00,340.200012,340.320007,339.890014,339.899993,226423.0
1637095200,0,2021-11-16 20:40:00,339.910003,340.130004,339.839996,340.130004,214986.0
1637095500,0,2021-11-16 20:45:00,340.119995,340.23001,339.809997,339.829986,257359.0
1637095800,0,2021-11-16 20:50:00,339.859985,340.23001,339.399993,339.432403,525704.0
1637096100,0,2021-11-16 20:55:00,339.48001,339.769989,339.200012,339.579986,835976.0
1637159400,0,2021-11-17 14:30:00,338.940002,340.329986,338.920013,339.440002,1015736.0
1637159700,0,2021-11-17 14:35:00,339.429992,339.859985,339.350006,339.380004,261986.0
1637160000,0,2021-11-17 14:40:00,339.25,339.5,339.179992,339.388092,206991.0
1637160300,0,2021-11-17 14:45:00,339.540008,339.850006,339.170013,339.209991,287078.0
1637160600,0,2021-11-17 14:50:00,339.179992,339.269989,338.292388,338.53601,274194.0
1637160900,0,2021-11-17 14:55:00,338.5,338.609985,338.0,338.109985,238247.0
1637161200,0,2021-11-17 15:00:00,338.204986,338.809387,338.160003,338.519989,202063.0
1637161500,0,2021-11-17 15:05:00,338.529998,339.146911,338.487396,339.019989,246052.0
1637161800,0,2021-11-17 15:10:00,339.019989,339.399993,338.953094,339.204986,212059.0
1637162100,0,2021-11-17 15:15:00,339.220001,339.589996,339.149993,339.570007,267646.0
1637162400,0,2021-11-17 15:20:00,339.589996,340.065002,339.350006,339.959991,281935.0
1637162700,0,2021-11-17 15:25:00,339.964996,340.070007,339.48999,339.61499,223581.0
1637163000,0,2021-11-17 15:30:00,339.619995,339.670013,339.5,339.619995,126729.0
1637163300,0,2021-11-17 15:35:00,339.625,339.910003,339.440002,339.790008,159907.0
1637163600,0,2021-11-17 15:40:00,339.790008,340.200012,339.725585,340.029998,222262.0
1637163900,0,2021-11-17 15:45:00,340.029998,340.089996,339.7164,339.75,168073.0
1637164200,0,2021-11-17 15:50:00,339.75,339.829986,339.309997,339.600006,187174.0
1637164500,0,2021-11-17 15:55:00,339.609985,339.920013,339.540008,339.839996,139418.0
1637164800,0,2021-11-17 16:00:00,339.829986,340.25,339.829986,340.109985,177027.0
1637165100,0,2021-11-17 16:05:00,340.089996,340.619995,340.075012,340.475006,206205.0
1637165400,0,2021-11-17 16:10:00,340.48999,340.540008,340.190002,340.350006,195524.0
1637165700,0,2021-11-17 16:15:00,340.369995,340.799896,340.25,340.799896,158028.0
1637166000,0,2021-11-17 16:20:00,340.796813,341.070007,340.440002,340.519989,194600.0
1637166300,0,2021-11-17 16:25:00,340.5401,340.940002,340.535003,340.809997,136497.0
1637166600,0,2021-11-17 16:30:00,340.799987,340.950988,340.660095,340.739898,128333.0
1637166900,0,2021-11-17 16:35:00,340.73999,340.928405,340.421997,340.899993,190062.0
1637167200,0,2021-11-17 16:40:00,340.890014,341.079986,340.769989,341.079986,361492.0
1637167500,0,2021-11-17 16:45:00,341.079986,341.299987,341.001007,341.269989,180084.0
1637167800,0,2021-11-17 16:50:00,341.279998,341.795013,341.279998,341.690002,232874.0
1637168100,0,2021-11-17 16:55:00,341.684997,342.140014,341.679992,342.029998,240297.0
1637168400,0,2021-11-17 17:00:00,342.049987,342.190002,341.709991,341.829986,276122.0
1637168700,0,2021-11-17 17:05:00,341.850006,341.850006,341.279998,341.500091,224143.0
1637169000,0,2021-11-17 17:10:00,341.529998,341.635009,341.48001,341.5,427879.0
1637169300,0,2021-11-17 17:15:00,341.510009,341.600006,341.220001,341.290008,191911.0
1637169600,0,2021-11-17 17:20:00,341.299987,341.459991,341.119995,341.223602,170238.0
1637169900,0,2021-11-17 17:25:00,341.23001,341.290008,340.429992,340.48999,261529.0
1637170200,0,2021-11-17 17:30:00,340.5,340.73999,340.390014,340.73001,187447.0
1637170500,0,2021-11-17 17:35:00,340.725006,340.820007,340.570007,340.820007,115115.0
1637170800,0,2021-11-17 17:40:00,340.790008,340.850006,340.570007,340.849792,98675.0
1637171100,0,2021-11-17 17:45:00,340.820007,340.869995,340.600006,340.690002,89699.0
1637171400,0,2021-11-17 17:50:00,340.649993,340.720001,340.220001,340.274993,139207.0
1637171700,0,2021-11-17 17:55:00,340.260009,340.390014,340.010009,340.35501,131928.0
1637172000,0,2021-11-17 18:00:00,340.329986,340.644989,340.299987,340.519989,148691.0
1637172300,0,2021-11-17 18:05:00,340.529998,340.790008,340.470001,340.589996,105755.0
1637172600,0,2021-11-17 18:10:00,340.572509,340.589996,340.179992,340.274993,143362.0
1637172900,0,2021-11-17 18:15:00,340.234985,340.279998,340.079986,340.149993,113104.0
1637173200,0,2021-11-17 18:20:00,340.106903,340.109985,339.73001,339.790008,185396.0
1637173500,0,2021-11-17 18:25:00,339.769989,340.229888,339.769989,340.070007,131991.0
1637173800,0,2021-11-17 18:30:00,340.089996,340.170013,339.959991,340.109985,86232.0
1637174100,0,2021-11-17 18:35:00,340.109985,340.200012,340.054992,340.119995,75011.0
1637174400,0,2021-11-17 18:40:00,340.130004,340.23999,340.02951,340.190002,80981.0
1637174700,0,2021-11-17 18:45:00,340.200012,340.23999,340.024993,340.040008,80053.0
1637175000,0,2021-11-17 18:50:00,340.019989,340.359985,339.98999,340.309997,74831.0
1637175300,0,2021-11-17 18:55:00,340.329986,340.369995,340.194305,340.209991,89116.0
1637175600,0,2021-11-17 19:00:00,340.220001,340.269989,340.029998,340.255004,80092.0
1637175900,0,2021-11-17 19:05:00,340.23999,340.269989,340.149993,340.160003,73181.0
1637176200,0,2021-11-17 19:10:00,340.160003,340.220001,340.109985,340.170013,62132.0
1637176500,0,2021-11-17 19:15:00,340.179992,340.25,339.950012,340.130004,112206.0
1637176800,0,2021-11-17 19:20:00,340.109985,340.119995,339.809997,339.839996,123244.0
1637177100,0,2021-11-17 19:25:00,339.850006,339.950012,339.809997,339.869995,110898.0
1637177400,0,2021-11-17 19:30:00,339.869995,339.899993,339.720001,339.73001,98965.0
1637177700,0,2021-11-17 19:35:00,339.73001,339.769989,339.5,339.519989,101062.0
1637178000,0,2021-11-17 19:40:00,339.540008,339.75,339.470001,339.725006,87380.0
1637178300,0,2021-11-17 19:45:00,339.709991,339.783599,339.660003,339.75,188541.0
1637178600,0,2021-11-17 19:50:00,339.75,339.809997,339.559997,339.649993,96084.0
1637178900,0,2021-11-17 19:55:00,339.640014,339.880004,339.589996,339.869995,87025.0
1637179200,0,2021-11-17 20:00:00,339.880004,339.899993,339.619995,339.684692,102331.0
1637179500,0,2021-11-17 20:05:00,339.670013,339.700012,339.48001,339.579986,141420.0
1637179800,0,2021-11-17 20:10:00,339.579986,339.760009,339.554992,339.660003,130731.0
1637180100,0,2021-11-17 20:15:00,339.660003,339.959991,339.649993,339.720001,162092.0
1637180400,0,2021-11-17 20:20:00,339.720001,339.899993,339.579986,339.839996,94986.0
1637180700,0,2021-11-17 20:25:00,339.850006,339.927093,339.774108,339.850006,86493.0
1637181000,0,2021-11-17 20:30:00,339.839996,339.890014,339.809997,339.815002,109368.0
1637181300,0,2021-11-17 20:35:00,339.820007,339.98001,339.820007,339.890014,108966.0
1637181600,0,2021-11-17 20:40:00,339.904998,340.100006,339.825012,340.075012,182141.0
1637181900,0,2021-11-17 20:45:00,340.075012,340.23999,339.890014,339.98999,224002.0
1637182200,0,2021-11-17 20:50:00,340.010009,340.040008,339.0,339.089996,584797.0
1637182500,0,2021-11-17 20:55:00,339.100006,339.420013,339.0,339.149993,1333527.0
1637245800,0,2021-11-18 14:30:00,338.179992,338.660003,337.119995,338.589996,3456878.0
1637246100,0,2021-11-18 14:35:00,338.5,338.799987,338.09201,338.23001,279760.0
1637246400,0,2021-11-18 14:40:00,338.25,338.859985,338.0,338.73999,284501.0
1637246700,0,2021-11-18 14:45:00,338.75,340.079986,338.57669,340.079986,2831741.0
1637247000,0,2021-11-18 14:50:00,340.25,340.339996,339.309997,339.399993,288020.0
1637247300,0,2021-11-18 14:55:00,339.5,340.100006,339.429992,340.040008,157601.0
1637247600,0,2021-11-18 15:00:00,340.059997,340.220001,339.709991,340.170013,204620.0
1637247900,0,2021-11-18 15:05:00,340.165008,340.350006,339.839996,339.929992,238135.0
1637248200,0,2021-11-18 15:10:00,339.920013,339.920013,338.75,338.8078,247081.0
1637248500,0,2021-11-18 15:15:00,338.769989,339.415008,338.679992,339.119995,182924.0
1637248800,0,2021-11-18 15:20:00,339.079986,339.700012,338.890014,339.35501,235805.0
1637249100,0,2021-11-18 15:25:00,339.329986,339.75,339.320007,339.559997,174159.0
1637249400,0,2021-11-18 15:30:00,339.61499,339.829986,339.450012,339.600006,132618.0
1637249700,0,2021-11-18 15:35:00,339.603485,340.154998,339.570007,339.959991,134406.0
1637250000,0,2021-11-18 15:40:00,339.98999,340.109985,339.459991,339.609985,183149.0
1637250300,0,2021-11-18 15:45:00,339.589996,339.820007,339.410003,339.761413,194936.0
1637250600,0,2021-11-18 15:50:00,339.750305,339.820007,339.559997,339.600006,147741.0
1637250900,0,2021-11-18 15:55:00,339.589996,339.618804,339.329986,339.369995,127496.0
1637251200,0,2021-11-18 16:00:00,339.339996,339.5932,339.170013,339.220001,163351.0
1637251500,0,2021-11-18 16:05:00,339.220001,339.600006,339.220001,339.437408,118190.0
1637251800,0,2021-11-18 16:10:00,339.410003,340.070007,339.279998,339.869995,153474.0
1637252100,0,2021-11-18 16:15:00,339.859985,340.075012,339.799987,339.901,105001.0
1637252400,0,2021-11-18 16:20:00,339.926696,340.001586,339.783599,339.869995,88049.0
1637252700,0,2021-11-18 16:25:00,339.859985,339.929992,339.720001,339.769989,108061.0
1637253000,0,2021-11-18 16:30:00,339.75,341.23001,339.75,341.029998,342424.0
1637253300,0,2021-11-18 16:35:00,341.029998,341.410003,340.779998,341.130004,181552.0
1637253600,0,2021-11-18 16:40:00,341.140014,341.559997,341.040008,341.459991,191623.0
1637253900,0,2021-11-18 16:45:00,341.48001,342.089996,341.336212,341.75,249284.0
1637254200,0,2021-11-18 16:50:00,341.751708,341.799987,341.5,341.510009,128090.0
1637254500,0,2021-11-18 16:55:00,341.510009,341.570007,341.339996,341.48001,124630.0
1637254800,0,2021-11-18 17:00:00,341.470001,341.73999,341.410003,341.653198,134028.0
1637255100,0,2021-11-18 17:05:00,341.649993,341.75,341.513092,341.720001,88295.0
1637255400,0,2021-11-18 17:10:00,341.728393,341.869995,341.690002,341.869995,119655.0
1637255700,0,2021-11-18 17:15:00,341.890014,342.149993,341.799987,341.859985,197695.0
1637256000,0,2021-11-18 17:20:00,341.869995,342.100006,341.825012,342.100006,135174.0
1637256300,0,2021-11-18 17:25:00,342.118988,342.420013,342.070007,342.170013,198998.0
1637256600,0,2021-11-18 17:30:00,342.179992,342.399993,342.049987,342.359985,170955.0
1637256900,0,2021-11-18 17:35:00,342.390014,342.450012,341.976989,342.019897,161001.0
1637257200,0,2021-11-18 17:40:00,342.0,342.039886,341.799987,341.859985,115475.0
1637257500,0,2021-11-18 17:45:00,341.859985,341.950012,341.200012,341.390014,220066.0
1637257800,0,2021-11-18 17:50:00,341.390014,341.450012,341.100006,341.25,132300.0
1637258100,0,2021-11-18 17:55:00,341.25,341.256805,340.320007,340.799987,209920.0
1637258400,0,2021-11-18 18:00:00,340.779998,341.23001,340.73001,341.23001,100878.0
1637258700,0,2021-11-18 18:05:00,341.190002,341.420013,341.119995,341.350006,109394.0
1637259000,0,2021-11-18 18:10:00,341.402404,341.519989,341.299987,341.329986,77848.0
1637259300,0,2021-11-18 18:15:00,341.290008,341.429992,340.940002,341.078887,100232.0
1637259600,0,2021-11-18 18:20:00,341.089996,341.23001,340.850006,341.119995,103299.0
1637259900,0,2021-11-18 18:25:00,341.149993,341.339996,341.149993,341.220001,72319.0
1637260200,0,2021-11-18 18:30:00,341.190185,341.23001,340.971008,341.090301,147218.0
1637260500,0,2021-11-18 18:35:00,341.089996,341.160003,341.0,341.049987,63864.0
1637260800,0,2021-11-18 18:40:00,341.049987,341.079986,340.880004,340.959991,72555.0
1637261100,0,2021-11-18 18:45:00,340.98001,341.006805,340.73001,340.920013,82289.0
1637261400,0,2021-11-18 18:50:00,340.929992,341.100006,340.73001,340.959991,97130.0
1637261700,0,2021-11-18 18:55:00,340.959991,341.109985,340.890106,341.070007,62405.0
1637262000,0,2021-11-18 19:00:00,341.062011,341.133392,340.679992,340.950012,103437.0
1637262300,0,2021-11-18 19:05:00,340.959991,341.198303,340.888488,341.029998,115479.0
1637262600,0,2021-11-18 19:10:00,341.019989,341.097991,340.880004,340.98001,72135.0
1637262900,0,2021-11-18 19:15:00,340.959991,340.959991,340.640014,340.809997,106448.0
1637263200,0,2021-11-18 19:20:00,340.790008,340.839996,340.660003,340.73001,99715.0
1637263500,0,2021-11-18 19:25:00,340.73999,340.929992,340.570098,340.85501,123600.0
1637263800,0,2021-11-18 19:30:00,340.850006,340.970001,340.589996,340.950012,116770.0
1637264100,0,2021-11-18 19:35:00,340.934997,340.959991,340.779998,340.880004,74450.0
1637264400,0,2021-11-18 19:40:00,340.86499,340.920013,340.709991,340.790008,91349.0
1637264700,0,2021-11-18 19:45:00,340.7901,340.98001,340.790008,340.890014,77685.0
1637265000,0,2021-11-18 19:50:00,340.880004,341.290985,340.865203,341.225006,164430.0
1637265300,0,2021-11-18 19:55:00,341.220001,341.23001,340.929992,340.940002,86801.0
1637265600,0,2021-11-18 20:00:00,340.959991,341.130004,340.839996,340.859985,108130.0
1637265900,0,2021-11-18 20:05:00,340.869995,341.149993,340.720001,341.109985,118299.0
1637266200,0,2021-11-18 20:10:00,341.089996,341.230407,341.078186,341.195312,112633.0
1637266500,0,2021-11-18 20:15:00,341.200012,341.260009,341.079986,341.1958,163858.0
1637266800,0,2021-11-18 20:20:00,341.209991,341.286987,341.079986,341.220001,106237.0
1637267100,0,2021-11-18 20:25:00,341.209991,341.329986,341.130004,341.290008,91910.0
1637267400,0,2021-11-18 20:30:00,341.269989,341.380004,340.920013,341.109985,206115.0
1637267700,0,2021-11-18 20:35:00,341.119995,341.329986,340.98999,341.059997,187851.0
1637268000,0,2021-11-18 20:40:00,341.059997,341.5,341.005004,341.380004,268212.0
1637268300,0,2021-11-18 20:45:00,341.359985,341.529998,341.079986,341.109985,240333.0
1637268600,0,2021-11-18 20:50:00,341.079986,341.679992,341.019989,341.545013,439600.0
1637268900,0,2021-11-18 20:55:00,341.559997,341.709991,340.785003,341.269989,1065789.0
1637332200,0,2021-11-19 14:30:00,342.809997,343.200012,342.200012,343.079986,2912594.0
1637332500,0,2021-11-19 14:35:00,343.0,343.554992,342.809997,343.549987,430084.0
1637332800,0,2021-11-19 14:40:00,343.25,343.270385,342.829986,343.070007,317849.0
1637333100,0,2021-11-19 14:45:00,343.25,343.285003,342.570098,343.269989,262893.0
1637333400,0,2021-11-19 14:50:00,343.375,343.422393,343.0,343.159301,288160.0
1637333700,0,2021-11-19 14:55:00,343.23471,344.402587,343.23001,344.309997,396269.0
1637334000,0,2021-11-19 15:00:00,344.350006,345.100006,344.281311,344.559997,657369.0
1637334300,0,2021-11-19 15:05:00,344.559997,345.040008,344.549987,344.720001,400461.0
1637334600,0,2021-11-19 15:10:00,344.720001,344.778503,343.410003,343.510009,376828.0
1637334900,0,2021-11-19 15:15:00,343.510009,344.470001,343.510009,344.200012,352215.0
1637335200,0,2021-11-19 15:20:00,344.269989,344.279998,343.720001,343.779998,188699.0
1637335500,0,2021-11-19 15:25:00,343.809997,343.809997,342.679992,342.700103,323471.0
1637335800,0,2021-11-19 15:30:00,342.690002,343.279998,342.680999,343.249908,211461.0
1637336100,0,2021-11-19 15:35:00,343.260009,343.556396,342.847503,343.510009,169372.0
1637336400,0,2021-11-19 15:40:00,343.48999,343.592712,343.279998,343.359985,165840.0
1637336700,0,2021-11-19 15:45:00,343.350006,343.359985,342.635009,343.0,209090.0
1637337000,0,2021-11-19 15:50:00,343.049987,343.309997,342.789489,342.980987,150435.0
1637337300,0,2021-11-19 15:55:00,342.975006,343.109985,342.73001,342.769989,144306.0
1637337600,0,2021-11-19 16:00:00,342.73001,343.269989,342.679992,343.25,209570.0
1637337900,0,2021-11-19 16:05:00,343.23001,343.269989,342.908813,343.160003,98321.0
1637338200,0,2021-11-19 16:10:00,343.130004,343.350006,343.059997,343.295684,117505.0
1637338500,0,2021-11-19 16:15:00,343.299987,344.0,343.299987,343.903991,265595.0
1637338800,0,2021-11-19 16:20:00,343.894989,344.029998,343.609985,343.890014,113574.0
1637339100,0,2021-11-19 16:25:00,343.890014,343.894989,343.519989,343.73999,140548.0
1637339400,0,2021-11-19 16:30:00,343.75,343.98001,343.450103,343.519989,186657.0
1637339700,0,2021-11-19 16:35:00,343.540008,343.829986,343.5,343.679992,149483.0
1637340000,0,2021-11-19 16:40:00,343.720001,343.75,343.450012,343.591003,132982.0
1637340300,0,2021-11-19 16:45:00,343.609985,343.700012,343.430114,343.5,160019.0
1637340600,0,2021-11-19 16:50:00,343.5,343.640014,343.337402,343.390014,176223.0
1637340900,0,2021-11-19 16:55:00,343.410003,343.515899,343.274993,343.429992,138609.0
1637341200,0,2021-11-19 17:00:00,343.440002,343.799896,343.375,343.429992,125783.0
1637341500,0,2021-11-19 17:05:00,343.429992,343.769989,343.415008,343.635009,87711.0
1637341800,0,2021-11-19 17:10:00,343.649993,344.239898,343.589996,344.080505,162938.0
1637342100,0,2021-11-19 17:15:00,344.089996,344.130004,343.744995,343.769989,112564.0
1637342400,0,2021-11-19 17:20:00,343.779998,343.799987,343.609985,343.714996,89280.0
1637342700,0,2021-11-19 17:25:00,343.720001,343.73999,343.464996,343.48999,89834.0
1637343000,0,2021-11-19 17:30:00,343.48999,343.690002,343.48001,343.690002,85757.0
1637343300,0,2021-11-19 17:35:00,343.690002,343.869995,343.48001,343.510009,133388.0
1637343600,0,2021-11-19 17:40:00,343.524993,343.540008,343.25,343.369995,184227.0
1637343900,0,2021-11-19 17:45:00,343.350006,343.459991,343.200012,343.450012,108116.0
1637344200,0,2021-11-19 17:50:00,343.443511,343.633789,343.350006,343.633789,113835.0
1637344500,0,2021-11-19 17:55:00,343.619995,343.679992,343.441986,343.450012,88395.0
1637344800,0,2021-11-19 18:00:00,343.429992,343.589996,343.278198,343.589996,93311.0
1637345100,0,2021-11-19 18:05:00,343.589996,343.98001,343.589996,343.720001,142025.0
1637345400,0,2021-11-19 18:10:00,343.73001,343.890014,343.200012,343.815002,137738.0
1637345700,0,2021-11-19 18:15:00,343.829986,343.910003,343.600006,343.847106,93850.0
1637346000,0,2021-11-19 18:20:00,343.833496,343.937988,343.73999,343.829986,83112.0
1637346300,0,2021-11-19 18:25:00,343.829986,343.890014,343.179992,343.200012,203291.0
1637346600,0,2021-11-19 18:30:00,343.23001,343.429992,343.070312,343.140014,108406.0
1637346900,0,2021-11-19 18:35:00,343.149993,343.209991,342.790008,342.940002,170500.0
1637347200,0,2021-11-19 18:40:00,342.929992,342.98001,342.660003,342.959991,116574.0
1637347500,0,2021-11-19 18:45:00,342.950012,343.109985,342.73001,342.950012,166110.0
1637347800,0,2021-11-19 18:50:00,342.934997,343.190002,342.920013,343.109985,104122.0
1637348100,0,2021-11-19 18:55:00,343.109985,343.269989,343.059997,343.25,92902.0
1637348400,0,2021-11-19 19:00:00,343.23999,343.309997,343.142913,343.190002,125308.0
1637348700,0,2021-11-19 19:05:00,343.170013,343.299987,343.070007,343.2872,89860.0
1637349000,0,2021-11-19 19:10:00,343.279998,343.410003,343.23001,343.249786,91550.0
1637349300,0,2021-11-19 19:15:00,343.25,343.399993,343.160003,343.269989,95468.0
1637349600,0,2021-11-19 19:20:00,343.299987,343.390014,343.149993,343.165008,76078.0
1637349900,0,2021-11-19 19:25:00,343.179992,343.209991,342.880004,342.894989,109236.0
1637350200,0,2021-11-19 19:30:00,342.910003,343.119995,342.880004,342.984985,89401.0
1637350500,0,2021-11-19 19:35:00,342.98999,343.190002,342.920013,343.059997,79730.0
1637350800,0,2021-11-19 19:40:00,343.059997,343.149993,343.0,343.089996,103998.0
1637351100,0,2021-11-19 19:45:00,343.10501,343.129913,342.890014,342.890014,97597.0
1637351400,0,2021-11-19 19:50:00,342.899993,343.049987,342.850006,342.940002,91924.0
1637351700,0,2021-11-19 19:55:00,342.930999,343.100006,342.859985,342.932006,127471.0
1637352000,0,2021-11-19 20:00:00,342.920013,343.019989,342.850006,342.929992,106256.0
1637352300,0,2021-11-19 20:05:00,342.950012,343.220001,342.869995,343.119995,132019.0
1637352600,0,2021-11-19 20:10:00,343.126403,343.149993,342.929992,343.054504,141742.0
1637352900,0,2021-11-19 20:15:00,343.070007,343.140014,342.959991,343.100006,160520.0
1637353200,0,2021-11-19 20:20:00,343.089996,343.130004,342.929992,343.130004,135420.0
1637353500,0,2021-11-19 20:25:00,343.119995,343.359985,342.994995,343.296813,156640.0
1637353800,0,2021-11-19 20:30:00,343.299987,343.579986,343.269989,343.529998,240418.0
1637354100,0,2021-11-19 20:35:00,343.519989,343.690002,343.410003,343.450012,195326.0
1637354400,0,2021-11-19 20:40:00,343.429992,343.450012,343.149993,343.170013,222685.0
1637354700,0,2021-11-19 20:45:00,343.160003,343.420013,342.969696,343.149993,281530.0
1637355000,0,2021-11-19 20:50:00,343.149993,343.320007,342.910003,343.190002,520071.0
1637355300,0,2021-11-19 20:55:00,343.190002,343.399993,342.820007,343.029998,790832.0
1637591400,0,2021-11-22 14:30:00,344.619995,345.760009,344.059997,345.440002,1345988.0
1637591700,0,2021-11-22 14:35:00,346.375,347.135009,346.375,346.940002,682439.0
1637592000,0,2021-11-22 14:40:00,347.0,348.325012,347.0,348.149993,657586.0
1637592300,0,2021-11-22 14:45:00,348.0,348.0,346.940093,347.179992,471241.0
1637592600,0,2021-11-22 14:50:00,347.0,347.0,346.589996,346.709991,349173.0
1637592900,0,2021-11-22 14:55:00,347.0,347.075012,346.5,346.910003,658211.0
1637593200,0,2021-11-22 15:00:00,346.959991,348.23001,346.959991,347.679992,716534.0
1637593500,0,2021-11-22 15:05:00,347.660003,348.100006,347.362609,347.899993,630553.0
1637593800,0,2021-11-22 15:10:00,347.940002,348.839996,347.700012,348.48999,787452.0
1637594100,0,2021-11-22 15:15:00,348.510009,349.260009,348.325012,349.059997,445480.0
1637594400,0,2021-11-22 15:20:00,349.049987,349.579986,349.040008,349.290008,458787.0
1637594700,0,2021-11-22 15:25:00,349.299987,349.670013,348.869995,349.23001,462047.0
1637595000,0,2021-11-22 15:30:00,349.200012,349.209991,348.040008,348.184997,303431.0
1637595300,0,2021-11-22 15:35:00,348.190002,348.5,348.049987,348.369995,300662.0
1637595600,0,2021-11-22 15:40:00,348.399993,348.429992,348.070007,348.179992,314364.0
1637595900,0,2021-11-22 15:45:00,348.190002,348.309997,347.715789,348.260009,523182.0
1637596200,0,2021-11-22 15:50:00,348.256713,348.329986,347.884399,348.109985,264250.0
1637596500,0,2021-11-22 15:55:00,348.119995,348.119995,347.269989,347.679992,448367.0
1637596800,0,2021-11-22 16:00:00,347.700012,348.084991,346.940002,346.997497,349752.0
1637597100,0,2021-11-22 16:05:00,347.0,347.089996,346.260009,346.369995,450600.0
1637597400,0,2021-11-22 16:10:00,346.339996,346.440002,345.390014,345.399993,316256.0
1637597700,0,2021-11-22 16:15:00,345.399993,345.619995,345.140014,345.459991,497252.0
1637598000,0,2021-11-22 16:20:00,345.459991,345.599914,344.959991,345.36499,460586.0
1637598300,0,2021-11-22 16:25:00,345.369995,345.760009,345.184997,345.279998,347506.0
1637598600,0,2021-11-22 16:30:00,345.269989,345.850006,345.119995,345.589996,289428.0
1637598900,0,2021-11-22 16:35:00,345.600097,345.790008,345.440002,345.529998,194088.0
1637599200,0,2021-11-22 16:40:00,345.510009,345.720001,344.940002,345.070007,317970.0
1637599500,0,2021-11-22 16:45:00,345.109985,345.279998,344.660003,344.73001,438006.0
1637599800,0,2021-11-22 16:50:00,344.73001,344.929992,343.671295,343.869995,619929.0
1637600100,0,2021-11-22 16:55:00,343.829986,344.0,342.859985,343.640014,705787.0
1637600400,0,2021-11-22 17:00:00,343.579986,343.890014,342.200012,342.320007,487615.0
1637600700,0,2021-11-22 17:05:00,342.332611,343.0,342.059997,342.700012,451243.0
1637601000,0,2021-11-22 17:10:00,342.709991,343.170013,342.649993,342.807189,296470.0
1637601300,0,2021-11-22 17:15:00,342.815002,343.390014,342.540008,342.684997,268622.0
1637601600,0,2021-11-22 17:20:00,342.73999,342.859985,342.359985,342.410003,247765.0
1637601900,0,2021-11-22 17:25:00,342.410003,343.039886,342.309997,342.420013,184498.0
1637602200,0,2021-11-22 17:30:00,342.410003,342.950012,342.359985,342.889495,191675.0
1637602500,0,2021-11-22 17:35:00,342.869995,343.089996,342.799987,342.98999,204793.0
1637602800,0,2021-11-22 17:40:00,342.970001,343.100006,342.73001,343.079986,251981.0
1637603100,0,2021-11-22 17:45:00,343.059997,343.359985,343.010009,343.190002,233182.0
1637603400,0,2021-11-22 17:50:00,343.220001,343.279998,341.589996,341.73001,360632.0
1637603700,0,2021-11-22 17:55:00,341.73001,342.309997,341.598114,342.220001,237489.0
1637604000,0,2021-11-22 18:00:00,342.23001,342.369293,341.73999,341.890014,220825.0
1637604300,0,2021-11-22 18:05:00,341.904998,342.440002,341.890014,342.130004,144647.0
1637604600,0,2021-11-22 18:10:00,342.114196,342.375,341.957885,342.179992,138010.0
1637604900,0,2021-11-22 18:15:00,342.160003,342.725006,342.109985,342.725006,121837.0
1637605200,0,2021-11-22 18:20:00,342.700012,342.98999,342.700012,342.869995,128127.0
1637605500,0,2021-11-22 18:25:00,342.869995,342.899993,342.519989,342.705505,111018.0
1637605800,0,2021-11-22 18:30:00,342.720001,342.75,342.470001,342.620086,181358.0
1637606100,0,2021-11-22 18:35:00,342.654998,342.820007,342.570007,342.649993,97882.0
1637606400,0,2021-11-22 18:40:00,342.649993,343.079986,342.510009,342.990997,135448.0
1637606700,0,2021-11-22 18:45:00,343.010009,343.100006,342.799987,342.799987,114256.0
1637607000,0,2021-11-22 18:50:00,342.829986,343.005004,342.769989,342.915008,100199.0
1637607300,0,2021-11-22 18:55:00,342.929992,343.130004,342.549987,342.589996,163137.0
1637607600,0,2021-11-22 19:00:00,342.600006,343.255004,342.5,343.128997,139617.0
1637607900,0,2021-11-22 19:05:00,343.149993,343.149993,342.670013,342.73001,138963.0
1637608200,0,2021-11-22 19:10:00,342.75,342.910003,342.644989,342.890014,128274.0
1637608500,0,2021-11-22 19:15:00,342.890014,342.929992,342.715515,342.859985,192252.0
1637608800,0,2021-11-22 19:20:00,342.869995,343.0,342.709991,342.970001,177472.0
1637609100,0,2021-11-22 19:25:00,342.970001,342.970001,342.635498,342.832702,140705.0
1637609400,0,2021-11-22 19:30:00,342.829986,343.329986,342.829986,343.11499,227560.0
1637609700,0,2021-11-22 19:35:00,343.100006,343.440002,343.079986,343.440002,124900.0
1637610000,0,2021-11-22 19:40:00,343.420013,343.529998,343.290008,343.433502,132539.0
1637610300,0,2021-11-22 19:45:00,343.450012,343.869995,343.410003,343.829986,162143.0
1637610600,0,2021-11-22 19:50:00,343.839996,343.850006,343.429992,343.565002,134061.0
1637610900,0,2021-11-22 19:55:00,343.570007,343.600006,343.160003,343.309997,123062.0
1637611200,0,2021-11-22 20:00:00,343.320007,343.589996,343.113586,343.589996,141749.0
1637611500,0,2021-11-22 20:05:00,343.559997,343.649993,343.36499,343.559997,155501.0
1637611800,0,2021-11-22 20:10:00,343.559997,343.850006,343.529998,343.630004,140226.0
1637612100,0,2021-11-22 20:15:00,343.640014,343.709991,343.359985,343.420013,141645.0
1637612400,0,2021-11-22 20:20:00,343.429992,343.660003,343.339996,343.399993,112744.0
1637612700,0,2021-11-22 20:25:00,343.410003,343.48999,343.119995,343.209991,124963.0
1637613000,0,2021-11-22 20:30:00,343.209991,343.350006,343.010009,343.149993,169896.0
1637613300,0,2021-11-22 20:35:00,343.140014,343.149993,342.790008,342.890014,190287.0
1637613600,0,2021-11-22 20:40:00,342.890014,343.059997,342.109985,342.329986,239986.0
1637613900,0,2021-11-22 20:45:00,342.320007,342.75,342.059997,342.179992,270430.0
1637614200,0,2021-11-22 20:50:00,342.25,342.380004,340.890014,340.950012,738005.0
1637614500,0,2021-11-22 20:55:00,340.929992,341.130004,339.549987,339.890014,1424257.0
1637677800,0,2021-11-23 14:30:00,337.049987,337.48999,334.845001,334.850006,3863965.0
1637678100,0,2021-11-23 14:35:00,334.75,336.779998,334.609985,336.640014,791120.0
1637678400,0,2021-11-23 14:40:00,336.5,337.290008,336.290008,336.709991,616896.0
1637678700,0,2021-11-23 14:45:00,336.75,337.5,336.700012,337.429992,396159.0
1637679000,0,2021-11-23 14:50:00,337.25,338.160003,336.869995,338.089996,473220.0
1637679300,0,2021-11-23 14:55:00,338.25,339.450012,338.25,339.079986,641752.0
1637679600,0,2021-11-23 15:00:00,339.079986,339.109985,338.029998,338.23999,460300.0
1637679900,0,2021-11-23 15:05:00,338.220001,338.260009,337.100006,337.23001,549326.0
1637680200,0,2021-11-23 15:10:00,337.23999,337.440002,335.559997,335.880004,635304.0
1637680500,0,2021-11-23 15:15:00,335.880004,336.450012,335.494995,335.795013,420415.0
1637680800,0,2021-11-23 15:20:00,335.790008,335.950012,335.420013,335.649993,350720.0
1637681100,0,2021-11-23 15:25:00,335.649993,335.850006,334.119995,334.320007,619739.0
1637681400,0,2021-11-23 15:30:00,334.270111,334.690002,334.140014,334.519989,385954.0
1637681700,0,2021-11-23 15:35:00,334.519989,334.690002,334.25,334.48999,353600.0
1637682000,0,2021-11-23 15:40:00,334.48001,334.48999,333.559997,333.709991,462264.0
1637682300,0,2021-11-23 15:45:00,333.670013,334.48999,333.670013,334.329986,288666.0
1637682600,0,2021-11-23 15:50:00,334.334991,334.679992,334.101898,334.204986,282389.0
1637682900,0,2021-11-23 15:55:00,334.220001,334.690002,334.059997,334.440002,298061.0
1637683200,0,2021-11-23 16:00:00,334.429992,334.679992,333.929992,334.619995,337713.0
1637683500,0,2021-11-23 16:05:00,334.600006,335.434997,334.570098,335.411712,535660.0
1637683800,0,2021-11-23 16:10:00,335.390014,335.839996,335.299987,335.510009,372098.0
1637684100,0,2021-11-23 16:15:00,335.48001,335.970001,335.209991,335.559997,200411.0
1637684400,0,2021-11-23 16:20:00,335.570007,335.809997,335.269989,335.459991,194852.0
1637684700,0,2021-11-23 16:25:00,335.445007,336.329986,335.445007,335.890991,246663.0
1637685000,0,2021-11-23 16:30:00,335.910003,335.950012,335.295013,335.339996,228456.0
1637685300,0,2021-11-23 16:35:00,335.320007,335.799987,335.190002,335.630004,357596.0
1637685600,0,2021-11-23 16:40:00,335.640014,335.98001,335.316009,335.320007,233406.0
1637685900,0,2021-11-23 16:45:00,335.329986,336.399993,335.119995,336.269989,237653.0
1637686200,0,2021-11-23 16:50:00,336.25,336.399993,335.549987,335.630004,181016.0
1637686500,0,2021-11-23 16:55:00,335.609985,335.929992,335.48001,335.549987,152225.0
1637686800,0,2021-11-23 17:00:00,335.549987,335.679992,334.700012,334.722198,230497.0
1637687100,0,2021-11-23 17:05:00,334.720001,335.290008,334.589996,334.880004,169360.0
1637687400,0,2021-11-23 17:10:00,334.869506,335.170013,334.350006,334.391693,164009.0
1637687700,0,2021-11-23 17:15:00,334.410003,334.760009,334.309997,334.625701,130159.0
1637688000,0,2021-11-23 17:20:00,334.619995,335.140014,334.570007,335.029998,134033.0
1637688300,0,2021-11-23 17:25:00,335.040008,335.321594,334.929992,335.079986,164298.0
1637688600,0,2021-11-23 17:30:00,335.05899,335.420013,334.799987,334.839996,153455.0
1637688900,0,2021-11-23 17:35:00,334.899993,335.23999,334.890014,335.049987,150875.0
1637689200,0,2021-11-23 17:40:00,335.059997,335.23999,334.459991,334.589996,163323.0
1637689500,0,2021-11-23 17:45:00,334.609985,335.029998,334.470001,334.769989,116537.0
1637689800,0,2021-11-23 17:50:00,334.720001,335.029998,334.619995,334.630004,103649.0
1637690100,0,2021-11-23 17:55:00,334.630004,334.75,334.200012,334.540008,173990.0
1637690400,0,2021-11-23 18:00:00,334.540008,335.0,334.269989,334.801696,134160.0
1637690700,0,2021-11-23 18:05:00,334.790008,334.950012,334.640014,334.73999,107817.0
1637691000,0,2021-11-23 18:10:00,334.73001,334.882202,334.549987,334.714996,149277.0
1637691300,0,2021-11-23 18:15:00,334.679992,334.880004,334.440002,334.48001,107809.0
1637691600,0,2021-11-23 18:20:00,334.493408,335.140014,334.493408,334.940002,131052.0
1637691900,0,2021-11-23 18:25:00,334.940002,335.209991,334.690002,335.019989,128715.0
1637692200,0,2021-11-23 18:30:00,334.929992,334.970001,334.459991,334.559997,146719.0
1637692500,0,2021-11-23 18:35:00,334.549987,334.679992,334.290008,334.609985,113435.0
1637692800,0,2021-11-23 18:40:00,334.589996,334.880004,334.540008,334.73999,110781.0
1637693100,0,2021-11-23 18:45:00,334.73001,335.700012,334.679992,335.570007,294838.0
1637693400,0,2021-11-23 18:50:00,335.559997,336.220001,335.532897,336.209991,187136.0
1637693700,0,2021-11-23 18:55:00,336.23001,336.279998,335.579986,335.671813,188928.0
1637694000,0,2021-11-23 19:00:00,335.679992,335.910003,335.455902,335.470001,162686.0
1637694300,0,2021-11-23 19:05:00,335.48001,335.529998,335.179992,335.260009,133787.0
1637694600,0,2021-11-23 19:10:00,335.279998,335.450012,335.170013,335.23001,106098.0
1637694900,0,2021-11-23 19:15:00,335.25,335.25,334.609985,334.709991,194542.0
1637695200,0,2021-11-23 19:20:00,334.75,335.429992,334.75,335.084014,148414.0
1637695500,0,2021-11-23 19:25:00,335.049987,335.48001,335.040008,335.329986,119887.0
1637695800,0,2021-11-23 19:30:00,335.329986,335.640014,335.070007,335.184997,130194.0
1637696100,0,2021-11-23 19:35:00,335.170013,335.540008,335.089996,335.339996,125554.0
1637696400,0,2021-11-23 19:40:00,335.329986,335.450012,335.190002,335.350006,121854.0
1637696700,0,2021-11-23 19:45:00,335.329986,336.309997,335.260009,336.271911,304869.0
1637697000,0,2021-11-23 19:50:00,336.23999,336.672912,335.779998,336.559997,198282.0
1637697300,0,2021-11-23 19:55:00,336.519989,336.679992,336.049987,336.299987,170006.0
1637697600,0,2021-11-23 20:00:00,336.269989,336.350006,335.890014,336.050109,147731.0
1637697900,0,2021-11-23 20:05:00,336.119995,336.649993,336.119995,336.619995,200764.0
1637698200,0,2021-11-23 20:10:00,336.600006,336.709991,336.299987,336.470001,205267.0
1637698500,0,2021-11-23 20:15:00,336.451202,336.679992,336.029998,336.119995,202860.0
1637698800,0,2021-11-23 20:20:00,336.079986,336.399993,335.98999,336.269989,189695.0
1637699100,0,2021-11-23 20:25:00,336.279998,336.925598,336.260009,336.369995,231993.0
1637699400,0,2021-11-23 20:30:00,336.359985,336.866485,336.359985,336.510009,234371.0
1637699700,0,2021-11-23 20:35:00,336.529998,337.309997,336.529998,337.029998,277214.0
1637700000,0,2021-11-23 20:40:00,337.029998,337.25,336.760009,336.880004,230779.0
1637700300,0,2021-11-23 20:45:00,336.880004,336.940002,336.460113,336.589996,236053.0
1637700600,0,2021-11-23 20:50:00,336.579986,337.779998,336.579986,337.510009,656719.0
1637700900,0,2021-11-23 20:55:00,337.459991,337.929992,337.160003,337.75,872525.0
1637764200,0,2021-11-24 14:30:00,335.540008,335.660003,334.614501,335.420013,1282803.0
1637764500,0,2021-11-24 14:35:00,335.929992,336.345001,334.890014,334.940002,350068.0
1637764800,0,2021-11-24 14:40:00,334.859985,334.98999,334.309997,334.609985,305182.0
1637765100,0,2021-11-24 14:45:00,334.75,334.75,334.0,334.274993,441120.0
1637765400,0,2021-11-24 14:50:00,334.25,334.73001,333.940002,334.079986,325878.0
1637765700,0,2021-11-24 14:55:00,334.047088,335.110107,334.047088,335.075012,300547.0
1637766000,0,2021-11-24 15:00:00,335.010009,336.010009,334.540008,335.630004,373256.0
1637766300,0,2021-11-24 15:05:00,335.660003,336.040008,334.859985,334.900085,336236.0
1637766600,0,2021-11-24 15:10:00,334.890014,335.149993,334.040008,334.619995,290811.0
1637766900,0,2021-11-24 15:15:00,334.630004,334.890014,334.399993,334.430114,282734.0
1637767200,0,2021-11-24 15:20:00,334.440002,335.752502,334.100006,335.679992,342861.0
1637767500,0,2021-11-24 15:25:00,335.649993,336.390014,335.559997,336.279998,286820.0
1637767800,0,2021-11-24 15:30:00,336.260009,336.440002,335.520111,335.549987,258811.0
1637768100,0,2021-11-24 15:35:00,335.570007,336.010009,335.570007,335.880004,215582.0
1637768400,0,2021-11-24 15:40:00,335.809997,335.959991,335.019989,335.109985,211955.0
1637768700,0,2021-11-24 15:45:00,335.109985,335.226287,334.829986,335.160003,166605.0
1637769000,0,2021-11-24 15:50:00,335.135009,335.615997,335.119995,335.589996,179564.0
1637769300,0,2021-11-24 15:55:00,335.630004,335.809997,335.369995,335.454986,167955.0
1637769600,0,2021-11-24 16:00:00,335.459991,335.459991,334.709991,334.934997,193719.0
1637769900,0,2021-11-24 16:05:00,334.920013,335.260009,334.920013,335.130004,228442.0
1637770200,0,2021-11-24 16:10:00,335.130004,335.589996,335.130004,335.329986,211973.0
1637770500,0,2021-11-24 16:15:00,335.350006,335.779998,335.25,335.73999,177799.0
1637770800,0,2021-11-24 16:20:00,335.73999,336.269989,335.700012,336.23999,248312.0
1637771100,0,2021-11-24 16:25:00,336.269989,336.309997,336.029998,336.100006,166064.0
1637771400,0,2021-11-24 16:30:00,336.109985,336.73001,336.109985,336.274993,242346.0
1637771700,0,2021-11-24 16:35:00,336.310089,336.369995,336.029998,336.100006,143902.0
1637772000,0,2021-11-24 16:40:00,336.100006,336.369995,335.904785,336.369995,150880.0
1637772300,0,2021-11-24 16:45:00,336.339996,336.589996,336.220001,336.410003,96943.0
1637772600,0,2021-11-24 16:50:00,336.44989,336.528015,336.25,336.302001,107178.0
1637772900,0,2021-11-24 16:55:00,336.312011,336.339996,335.804992,335.929992,199486.0
1637773200,0,2021-11-24 17:00:00,335.920013,336.206787,335.799987,336.206787,97081.0
1637773500,0,2021-11-24 17:05:00,336.222595,336.23001,335.809997,336.160003,148327.0
1637773800,0,2021-11-24 17:10:00,336.160003,336.5,336.113189,336.459991,93056.0
1637774100,0,2021-11-24 17:15:00,336.459991,336.475006,336.059997,336.329986,109512.0
1637774400,0,2021-11-24 17:20:00,336.299987,336.31491,335.820007,335.98999,161688.0
1637774700,0,2021-11-24 17:25:00,335.98999,336.049987,335.859985,335.920104,98628.0
1637775000,0,2021-11-24 17:30:00,335.920013,336.079986,335.881713,335.920013,105261.0
1637775300,0,2021-11-24 17:35:00,335.910003,336.290008,335.910003,336.209991,80370.0
1637775600,0,2021-11-24 17:40:00,336.220001,336.23999,336.027404,336.100006,64964.0
1637775900,0,2021-11-24 17:45:00,336.100006,336.570007,336.100006,336.570007,94756.0
1637776200,0,2021-11-24 17:50:00,336.589996,336.619995,336.329986,336.454986,100267.0
1637776500,0,2021-11-24 17:55:00,336.441009,336.48001,336.140014,336.279998,111744.0
1637776800,0,2021-11-24 18:00:00,336.290008,336.559997,335.98999,336.059997,127471.0
1637777100,0,2021-11-24 18:05:00,336.070007,336.410003,336.059997,336.329986,77381.0
1637777400,0,2021-11-24 18:10:00,336.350006,336.519989,336.299987,336.440002,72888.0
1637777700,0,2021-11-24 18:15:00,336.410003,336.466491,336.260009,336.350006,72403.0
1637778000,0,2021-11-24 18:20:00,336.350006,336.470001,336.220001,336.459991,87919.0
1637778300,0,2021-11-24 18:25:00,336.450012,336.475006,336.220001,336.309997,84249.0
1637778600,0,2021-11-24 18:30:00,336.320007,336.5,336.279998,336.361785,105080.0
1637778900,0,2021-11-24 18:35:00,336.369995,336.48999,336.160003,336.309997,108709.0
1637779200,0,2021-11-24 18:40:00,336.309997,336.48999,336.209991,336.269989,90974.0
1637779500,0,2021-11-24 18:45:00,336.279998,336.290008,336.100006,336.23001,78701.0
1637779800,0,2021-11-24 18:50:00,336.23999,336.299987,336.160003,336.290008,64494.0
1637780100,0,2021-11-24 18:55:00,336.299987,336.440002,336.179992,336.329986,88419.0
1637780400,0,2021-11-24 19:00:00,336.329986,336.98001,336.171813,336.399993,232855.0
1637780700,0,2021-11-24 19:05:00,336.48001,336.704986,335.760009,336.040008,205970.0
1637781000,0,2021-11-24 19:10:00,336.070007,336.109985,335.48001,335.899993,202531.0
1637781300,0,2021-11-24 19:15:00,335.929992,336.399993,335.820007,336.279998,112886.0
1637781600,0,2021-11-24 19:20:00,336.279998,336.329986,336.119995,336.200012,65119.0
1637781900,0,2021-11-24 19:25:00,336.179992,336.209991,335.75,335.790008,90899.0
1637782200,0,2021-11-24 19:30:00,335.779998,336.140014,335.769989,335.860107,84754.0
1637782500,0,2021-11-24 19:35:00,335.859985,335.950012,335.790008,335.916595,77267.0
1637782800,0,2021-11-24 19:40:00,335.910003,336.350006,335.769989,336.299987,85071.0
1637783100,0,2021-11-24 19:45:00,336.309997,336.48999,336.25,336.290008,97051.0
1637783400,0,2021-11-24 19:50:00,336.299987,336.635009,336.289489,336.573486,149634.0
1637783700,0,2021-11-24 19:55:00,336.589996,336.679992,336.459991,336.491912,100133.0
1637784000,0,2021-11-24 20:00:00,336.48999,336.600006,336.309997,336.589996,114126.0
1637784300,0,2021-11-24 20:05:00,336.600006,337.019989,336.559997,337.010009,129432.0
1637784600,0,2021-11-24 20:10:00,336.98001,337.049987,336.839996,337.040008,126823.0
1637784900,0,2021-11-24 20:15:00,337.029998,337.179992,336.880004,337.109985,142870.0
1637785200,0,2021-11-24 20:20:00,337.089996,337.209991,337.079986,337.100006,121353.0
1637785500,0,2021-11-24 20:25:00,337.149993,337.209991,337.029998,337.059997,119575.0
1637785800,0,2021-11-24 20:30:00,337.089996,337.25,336.380004,337.179992,219774.0
1637786100,0,2021-11-24 20:35:00,337.179992,337.720001,337.149993,337.540008,173375.0
1637786400,0,2021-11-24 20:40:00,337.510009,337.529998,337.100006,337.320007,155397.0
1637786700,0,2021-11-24 20:45:00,337.320007,337.660003,337.109985,337.48001,245544.0
1637787000,0,2021-11-24 20:50:00,337.48999,338.059997,337.470001,337.890014,424311.0
1637787300,0,2021-11-24 20:55:00,337.899993,338.160003,337.48001,337.899993,658035.0
1637937000,0,2021-11-26 14:30:00,334.829986,337.269989,334.029998,337.269989,1731434.0
1637937300,0,2021-11-26 14:35:00,337.25,337.910003,336.309997,337.010009,541272.0
1637937600,0,2021-11-26 14:40:00,337.625,337.679901,336.5,336.660003,428171.0
1637937900,0,2021-11-26 14:45:00,336.25,336.570007,335.809997,336.170013,473845.0
1637938200,0,2021-11-26 14:50:00,336.25,337.049987,336.019989,336.809997,390915.0
1637938500,0,2021-11-26 14:55:00,336.5,337.179992,336.440002,336.48001,354991.0
1637938800,0,2021-11-26 15:00:00,336.420013,336.799987,335.589996,335.589996,417249.0
1637939100,0,2021-11-26 15:05:00,335.649993,336.540008,335.649993,335.809997,317289.0
1637939400,0,2021-11-26 15:10:00,335.829895,335.929992,335.429992,335.679992,354906.0
1637939700,0,2021-11-26 15:15:00,335.640014,335.690002,334.809997,335.450012,417310.0
1637940000,0,2021-11-26 15:20:00,335.5,335.899993,335.179992,335.190002,292641.0
1637940300,0,2021-11-26 15:25:00,335.265014,335.709991,334.98999,335.529998,273748.0
1637940600,0,2021-11-26 15:30:00,335.48999,335.746398,334.760101,334.760101,312095.0
1637940900,0,2021-11-26 15:35:00,334.790008,335.290008,334.769989,334.829986,257122.0
1637941200,0,2021-11-26 15:40:00,334.800109,335.040008,334.130004,334.170013,344848.0
1637941500,0,2021-11-26 15:45:00,334.179992,334.609985,334.010009,334.279998,393976.0
1637941800,0,2021-11-26 15:50:00,334.290008,334.475006,333.549987,333.619995,395299.0
1637942100,0,2021-11-26 15:55:00,333.649993,333.73999,333.100006,333.48001,344195.0
1637942400,0,2021-11-26 16:00:00,333.48001,333.48001,332.390014,332.475006,495760.0
1637942700,0,2021-11-26 16:05:00,332.48001,332.940002,332.436614,332.806701,272162.0
1637943000,0,2021-11-26 16:10:00,332.829986,332.859985,331.299987,331.450012,496936.0
1637943300,0,2021-11-26 16:15:00,331.440002,331.540008,330.429992,330.720001,438580.0
1637943600,0,2021-11-26 16:20:00,330.720001,330.929992,330.339996,330.619995,407340.0
1637943900,0,2021-11-26 16:25:00,330.619995,330.879699,330.500091,330.85501,473060.0
1637944200,0,2021-11-26 16:30:00,330.880004,331.170013,330.390014,331.005004,298223.0
1637944500,0,2021-11-26 16:35:00,331.069885,331.950012,330.929992,331.909606,357937.0
1637944800,0,2021-11-26 16:40:00,331.869995,332.130004,331.709991,331.790008,300840.0
1637945100,0,2021-11-26 16:45:00,331.815002,331.900787,331.209991,331.390014,241769.0
1637945400,0,2021-11-26 16:50:00,331.440002,331.73001,331.089996,331.102905,306975.0
1637945700,0,2021-11-26 16:55:00,331.109985,331.23999,330.820007,330.98999,268146.0
1637946000,0,2021-11-26 17:00:00,331.0,331.390014,330.709991,330.959991,292449.0
1637946300,0,2021-11-26 17:05:00,330.959991,331.089996,330.73999,330.890014,322361.0
1637946600,0,2021-11-26 17:10:00,330.869995,331.410003,330.579986,330.760009,401578.0
1637946900,0,2021-11-26 17:15:00,330.799987,331.5,330.760009,331.359985,379474.0
1637947200,0,2021-11-26 17:20:00,331.359985,332.149993,331.285003,331.829986,449366.0
1637947500,0,2021-11-26 17:25:00,331.829986,332.369995,331.660003,332.070007,335105.0
1637947800,0,2021-11-26 17:30:00,332.029998,332.420013,331.75061,331.910003,367228.0
1637948100,0,2021-11-26 17:35:00,331.899993,332.190002,331.670013,331.959991,359876.0
1637948400,0,2021-11-26 17:40:00,331.950012,332.081695,331.700012,331.920013,393639.0
1637948700,0,2021-11-26 17:45:00,331.910003,332.010009,330.790008,330.829986,548468.0
1637949000,0,2021-11-26 17:50:00,330.820007,330.829986,328.510009,328.709991,1194409.0
1637949300,0,2021-11-26 17:55:00,328.679992,331.220001,328.119995,329.790008,2420527.0
1637949600,0,2021-11-26 18:00:00,329.769989,330.25,329.679992,329.880004,3563158.0
1638196200,0,2021-11-29 14:30:00,335.859985,337.419311,335.209991,335.679992,2206014.0
1638196500,0,2021-11-29 14:35:00,334.875,336.359985,334.860107,336.179992,615407.0
1638196800,0,2021-11-29 14:40:00,335.625,336.679992,335.529998,336.519989,446902.0
1638197100,0,2021-11-29 14:45:00,336.0,337.200012,334.98999,336.430114,624896.0
1638197400,0,2021-11-29 14:50:00,337.0,337.550109,336.98001,337.054992,505400.0
1638197700,0,2021-11-29 14:55:00,336.929992,337.584991,336.61499,337.204986,423770.0
1638198000,0,2021-11-29 15:00:00,337.170013,337.73999,336.869995,337.399993,409467.0
1638198300,0,2021-11-29 15:05:00,337.390014,337.829895,336.990112,337.805908,447440.0
1638198600,0,2021-11-29 15:10:00,337.799987,338.540008,337.670013,338.390014,550559.0
1638198900,0,2021-11-29 15:15:00,338.429992,338.859893,338.109985,338.545013,436470.0
1638199200,0,2021-11-29 15:20:00,338.549987,338.73999,337.910003,338.709991,422055.0
1638199500,0,2021-11-29 15:25:00,338.73999,339.029998,337.790008,337.799987,443693.0
1638199800,0,2021-11-29 15:30:00,337.829986,338.040008,337.170013,337.859985,461141.0
1638200100,0,2021-11-29 15:35:00,337.839996,338.059997,337.109985,337.48999,338285.0
1638200400,0,2021-11-29 15:40:00,337.5,338.179992,337.23999,338.0,302068.0
1638200700,0,2021-11-29 15:45:00,338.029998,338.48001,337.809997,337.940002,290105.0
1638201000,0,2021-11-29 15:50:00,337.920013,338.070007,337.5,337.545013,247387.0
1638201300,0,2021-11-29 15:55:00,337.559997,337.850006,337.429992,337.540008,257621.0
1638201600,0,2021-11-29 16:00:00,337.549987,337.73999,336.799987,336.869995,275889.0
1638201900,0,2021-11-29 16:05:00,336.899993,337.065002,336.670013,336.820007,227613.0
1638202200,0,2021-11-29 16:10:00,336.825988,336.864807,336.350006,336.73999,245379.0
1638202500,0,2021-11-29 16:15:00,336.73999,336.899993,336.23001,336.48001,252144.0
1638202800,0,2021-11-29 16:20:00,336.503295,336.670013,336.100006,336.399993,193029.0
1638203100,0,2021-11-29 16:25:00,336.380004,336.899993,336.100006,336.290008,242883.0
1638203400,0,2021-11-29 16:30:00,336.269989,337.477386,336.269989,337.269989,274939.0
1638203700,0,2021-11-29 16:35:00,337.299987,337.929992,337.279998,337.709991,242799.0
1638204000,0,2021-11-29 16:40:00,337.695007,337.760009,337.209991,337.265014,182417.0
1638204300,0,2021-11-29 16:45:00,337.279998,337.670013,337.100006,337.554992,173717.0
1638204600,0,2021-11-29 16:50:00,337.554992,338.100006,337.510009,337.845001,242468.0
1638204900,0,2021-11-29 16:55:00,337.839996,338.035491,337.799987,337.970001,122171.0
1638205200,0,2021-11-29 17:00:00,337.98001,338.109985,337.709991,337.9635,197463.0
1638205500,0,2021-11-29 17:05:00,337.98001,338.130004,337.87741,337.920013,212070.0
1638205800,0,2021-11-29 17:10:00,337.940002,338.049987,337.589996,337.589996,131880.0
1638206100,0,2021-11-29 17:15:00,337.579986,337.779998,337.429992,337.619995,169053.0
1638206400,0,2021-11-29 17:20:00,337.609985,337.619995,337.429992,337.549987,153855.0
1638206700,0,2021-11-29 17:25:00,337.570007,337.570007,337.304992,337.329986,143006.0
1638207000,0,2021-11-29 17:30:00,337.350006,337.829986,337.260009,337.75,170200.0
1638207300,0,2021-11-29 17:35:00,337.73001,338.059906,337.720001,337.73999,190845.0
1638207600,0,2021-11-29 17:40:00,337.73001,337.899993,337.670013,337.695007,150011.0
1638207900,0,2021-11-29 17:45:00,337.679992,337.815002,337.589996,337.783294,154720.0
1638208200,0,2021-11-29 17:50:00,337.779998,337.910003,337.540008,337.579986,169346.0
1638208500,0,2021-11-29 17:55:00,337.579986,337.769989,337.549987,337.720001,191098.0
1638208800,0,2021-11-29 18:00:00,337.73999,337.972106,337.719085,337.920013,143242.0
1638209100,0,2021-11-29 18:05:00,337.920013,338.019989,337.859985,337.959991,151444.0
1638209400,0,2021-11-29 18:10:00,337.949798,338.260009,337.896911,338.029998,141929.0
1638209700,0,2021-11-29 18:15:00,338.027496,338.179992,337.809997,337.98999,127503.0
1638210000,0,2021-11-29 18:20:00,337.970001,338.070007,337.650085,337.779998,138461.0
1638210300,0,2021-11-29 18:25:00,337.765014,337.839996,337.519989,337.75,120064.0
1638210600,0,2021-11-29 18:30:00,337.73999,337.959991,337.640014,337.654998,138718.0
1638210900,0,2021-11-29 18:35:00,337.660003,337.660003,337.380004,337.440002,134972.0
1638211200,0,2021-11-29 18:40:00,337.450012,337.61499,337.410003,337.575012,140325.0
1638211500,0,2021-11-29 18:45:00,337.579986,337.73999,337.440002,337.700012,127709.0
1638211800,0,2021-11-29 18:50:00,337.700012,337.716003,337.519989,337.519989,119314.0
1638212100,0,2021-11-29 18:55:00,337.520111,337.720001,337.520111,337.665008,107139.0
1638212400,0,2021-11-29 19:00:00,337.679992,337.709991,337.380004,337.450012,109855.0
1638212700,0,2021-11-29 19:05:00,337.440002,337.570007,337.390014,337.491394,105907.0
1638213000,0,2021-11-29 19:10:00,337.470001,337.48999,337.369995,337.450012,96163.0
1638213300,0,2021-11-29 19:15:00,337.448211,337.519897,337.179992,337.209991,110188.0
1638213600,0,2021-11-29 19:20:00,337.190002,337.380004,337.170013,337.190002,117875.0
1638213900,0,2021-11-29 19:25:00,337.200012,337.25,337.019989,337.040008,137519.0
1638214200,0,2021-11-29 19:30:00,337.024993,337.339996,336.630004,337.2742,255216.0
1638214500,0,2021-11-29 19:35:00,337.265014,337.459991,337.160003,337.380004,167172.0
1638214800,0,2021-11-29 19:40:00,337.380004,337.470001,337.100006,337.170104,139007.0
1638215100,0,2021-11-29 19:45:00,337.179992,337.43991,337.109985,337.410003,142504.0
1638215400,0,2021-11-29 19:50:00,337.390014,337.785003,337.130004,337.359985,183177.0
1638215700,0,2021-11-29 19:55:00,337.350006,337.5,337.269989,337.48001,103926.0
1638216000,0,2021-11-29 20:00:00,337.475006,337.589996,337.200012,337.200012,127591.0
1638216300,0,2021-11-29 20:05:00,337.209991,337.399993,337.019989,337.380004,159499.0
1638216600,0,2021-11-29 20:10:00,337.369995,337.60501,337.240112,337.589996,150728.0
1638216900,0,2021-11-29 20:15:00,337.549987,337.829986,337.549987,337.579986,174916.0
1638217200,0,2021-11-29 20:20:00,337.579986,337.679992,337.320007,337.369995,162065.0
1638217500,0,2021-11-29 20:25:00,337.373901,337.630004,337.329986,337.329986,156250.0
1638217800,0,2021-11-29 20:30:00,337.320007,337.470001,337.109985,337.440002,222991.0
1638218100,0,2021-11-29 20:35:00,337.440002,337.48999,337.179992,337.290008,184014.0
1638218400,0,2021-11-29 20:40:00,337.279998,337.279998,337.029998,337.269989,252813.0
1638218700,0,2021-11-29 20:45:00,337.25,337.25,336.859985,337.190002,250938.0
1638219000,0,2021-11-29 20:50:00,337.209991,337.420013,335.5,337.23999,651022.0
1638219300,0,2021-11-29 20:55:00,337.260009,337.339996,336.299987,336.549987,1419079.0
1638282600,0,2021-11-30 14:30:00,335.320007,336.029998,334.450012,335.570007,2431197.0
1638282900,0,2021-11-30 14:35:00,335.179992,335.375,334.399993,335.304992,446185.0
1638283200,0,2021-11-30 14:40:00,335.5,335.5,334.190002,334.499908,385187.0
1638283500,0,2021-11-30 14:45:00,334.890991,335.350006,334.679992,334.799987,415605.0
1638283800,0,2021-11-30 14:50:00,334.75,335.589904,334.660003,335.584991,328958.0
1638284100,0,2021-11-30 14:55:00,335.5,336.149993,335.5,335.98001,354231.0
1638284400,0,2021-11-30 15:00:00,335.950012,336.660003,335.75,336.170013,373087.0
1638284700,0,2021-11-30 15:05:00,336.200012,337.23999,336.049987,337.149993,482817.0
1638285000,0,2021-11-30 15:10:00,337.174987,337.329986,336.850006,337.279998,382491.0
1638285300,0,2021-11-30 15:15:00,337.269989,337.75,336.841003,336.963104,374359.0
1638285600,0,2021-11-30 15:20:00,336.98001,337.109985,336.390014,336.830108,311961.0
1638285900,0,2021-11-30 15:25:00,336.829986,337.309997,336.73001,337.200012,284520.0
1638286200,0,2021-11-30 15:30:00,337.220001,337.600891,336.98001,337.440002,254990.0
1638286500,0,2021-11-30 15:35:00,337.48999,337.779998,335.060089,335.790008,472875.0
1638286800,0,2021-11-30 15:40:00,335.825012,336.130004,335.285003,335.350006,322650.0
1638287100,0,2021-11-30 15:45:00,335.359985,335.450012,333.73999,333.839996,419251.0
1638287400,0,2021-11-30 15:50:00,333.809997,334.200012,332.950012,333.059997,857327.0
1638287700,0,2021-11-30 15:55:00,333.100006,333.529998,332.130004,332.190002,591264.0
1638288000,0,2021-11-30 16:00:00,332.200012,332.339996,330.559997,331.559997,805510.0
1638288300,0,2021-11-30 16:05:00,331.559997,331.770904,330.890014,331.619995,501076.0
1638288600,0,2021-11-30 16:10:00,331.619995,332.0,331.100006,331.859985,362120.0
1638288900,0,2021-11-30 16:15:00,331.820007,331.85501,330.890014,331.079986,373575.0
1638289200,0,2021-11-30 16:20:00,331.049987,331.399993,330.880004,331.170013,262880.0
1638289500,0,2021-11-30 16:25:00,331.190002,331.468688,330.850006,331.040008,276720.0
1638289800,0,2021-11-30 16:30:00,331.029998,331.399993,330.350006,330.380004,333799.0
1638290100,0,2021-11-30 16:35:00,330.410003,330.869995,330.19699,330.309997,346195.0
1638290400,0,2021-11-30 16:40:00,330.279998,330.526397,329.799987,330.369995,537893.0
1638290700,0,2021-11-30 16:45:00,330.339996,330.619995,329.670013,329.700012,430726.0
1638291000,0,2021-11-30 16:50:00,329.709991,329.799987,328.98999,329.269989,423743.0
1638291300,0,2021-11-30 16:55:00,329.279998,330.070007,329.100006,329.98999,349383.0
1638291600,0,2021-11-30 17:00:00,329.98001,330.119995,329.619995,329.820007,282812.0
1638291900,0,2021-11-30 17:05:00,329.790008,330.399993,329.670013,330.204986,261056.0
1638292200,0,2021-11-30 17:10:00,330.204986,331.48001,330.089996,330.359985,366843.0
1638292500,0,2021-11-30 17:15:00,330.339996,330.920013,330.25,330.869995,331258.0
1638292800,0,2021-11-30 17:20:00,330.869995,331.0,330.309997,330.630004,238828.0
1638293100,0,2021-11-30 17:25:00,330.61499,330.820007,330.170013,330.279998,204510.0
1638293400,0,2021-11-30 17:30:00,330.260009,330.390014,329.899993,330.209991,220014.0
1638293700,0,2021-11-30 17:35:00,330.220001,330.309997,329.73001,330.109985,219189.0
1638294000,0,2021-11-30 17:40:00,330.140014,330.424987,329.940002,330.320007,189702.0
1638294300,0,2021-11-30 17:45:00,330.350006,330.48001,330.109985,330.220001,153502.0
1638294600,0,2021-11-30 17:50:00,330.260009,330.589996,330.170013,330.459991,161722.0
1638294900,0,2021-11-30 17:55:00,330.48001,330.75,330.140014,330.390014,167794.0
1638295200,0,2021-11-30 18:00:00,330.429992,330.660003,330.010101,330.079986,137208.0
1638295500,0,2021-11-30 18:05:00,330.070007,330.565002,330.049987,330.450012,133016.0
1638295800,0,2021-11-30 18:10:00,330.399993,330.5,330.140014,330.227386,131568.0
1638296100,0,2021-11-30 18:15:00,330.25,330.369995,330.0,330.140014,131638.0
1638296400,0,2021-11-30 18:20:00,330.170013,330.5,330.0,330.309997,144631.0
1638296700,0,2021-11-30 18:25:00,330.269989,330.73001,330.059997,330.630004,147908.0
1638297000,0,2021-11-30 18:30:00,330.630004,331.350006,330.529998,331.0,204169.0
1638297300,0,2021-11-30 18:35:00,330.995697,331.529998,330.930114,331.434997,215401.0
1638297600,0,2021-11-30 18:40:00,331.443511,331.443511,331.130004,331.170013,138263.0
1638297900,0,2021-11-30 18:45:00,331.149993,331.25,331.000091,331.079986,133204.0
1638298200,0,2021-11-30 18:50:00,331.075012,331.799987,331.064086,331.75,171360.0
1638298500,0,2021-11-30 18:55:00,331.73999,332.0,331.580108,331.998992,204351.0
1638298800,0,2021-11-30 19:00:00,331.98999,332.309997,331.820007,332.209991,237025.0
1638299100,0,2021-11-30 19:05:00,332.23001,332.48001,331.920806,332.351196,191190.0
1638299400,0,2021-11-30 19:10:00,332.350006,332.420013,332.060089,332.140014,143390.0
1638299700,0,2021-11-30 19:15:00,332.160003,332.299987,331.850006,332.299987,126318.0
1638300000,0,2021-11-30 19:20:00,332.309997,332.350006,332.029998,332.200012,150824.0
1638300300,0,2021-11-30 19:25:00,332.200012,332.529998,332.010009,332.170013,163408.0
1638300600,0,2021-11-30 19:30:00,332.170013,332.48999,332.019989,332.325012,187262.0
1638300900,0,2021-11-30 19:35:00,332.325012,332.434997,332.029998,332.100006,149511.0
1638301200,0,2021-11-30 19:40:00,332.070007,332.399993,331.75,331.975585,207193.0
1638301500,0,2021-11-30 19:45:00,331.971008,332.079986,331.399993,331.429992,242235.0
1638301800,0,2021-11-30 19:50:00,331.450012,331.579986,330.799987,331.345001,279988.0
1638302100,0,2021-11-30 19:55:00,331.35501,331.744995,331.25,331.490112,181091.0
1638302400,0,2021-11-30 20:00:00,331.510009,331.690002,331.190002,331.329986,163901.0
1638302700,0,2021-11-30 20:05:00,331.320007,331.420013,330.929992,330.98001,178334.0
1638303000,0,2021-11-30 20:10:00,331.0,331.429992,330.950012,331.070007,169703.0
1638303300,0,2021-11-30 20:15:00,331.070007,331.579986,331.049987,331.549987,216160.0
1638303600,0,2021-11-30 20:20:00,331.529998,331.660003,331.019989,331.070007,257503.0
1638303900,0,2021-11-30 20:25:00,331.048889,331.209991,330.700012,330.855712,290473.0
1638304200,0,2021-11-30 20:30:00,330.830993,331.286499,330.679992,331.084503,243924.0
1638304500,0,2021-11-30 20:35:00,331.070007,331.209991,330.609985,330.990997,226916.0
1638304800,0,2021-11-30 20:40:00,330.98999,331.619995,330.890014,331.540008,294933.0
1638305100,0,2021-11-30 20:45:00,331.53659,331.899993,330.829986,330.869995,435229.0
1638305400,0,2021-11-30 20:50:00,330.867401,331.470001,330.010009,330.640014,981220.0
1638305700,0,2021-11-30 20:55:00,330.660003,331.839996,330.5,330.640014,1809742.0
1638369000,0,2021-12-01 14:30:00,335.0,335.600006,334.399993,334.799987,1433697.0
1638369300,0,2021-12-01 14:35:00,334.5,336.089996,334.450012,335.109985,560878.0
1638369600,0,2021-12-01 14:40:00,335.179992,336.529998,335.160003,336.410003,414920.0
1638369900,0,2021-12-01 14:45:00,336.25,336.429992,334.98001,335.089996,562110.0
1638370200,0,2021-12-01 14:50:00,334.75,335.490997,334.75,335.450012,415222.0
1638370500,0,2021-12-01 14:55:00,335.829986,336.019989,335.190002,335.809997,363188.0
1638370800,0,2021-12-01 15:00:00,335.850006,336.100006,334.709991,334.769989,425436.0
1638371100,0,2021-12-01 15:05:00,334.799987,335.299987,334.299987,335.019989,435498.0
1638371400,0,2021-12-01 15:10:00,335.035003,335.160003,333.859985,334.209991,303496.0
1638371700,0,2021-12-01 15:15:00,334.23001,335.0,334.140014,334.579986,299080.0
1638372000,0,2021-12-01 15:20:00,334.595001,334.700012,333.910003,334.28009,316260.0
1638372300,0,2021-12-01 15:25:00,334.269989,334.635101,334.179992,334.220001,236016.0
1638372600,0,2021-12-01 15:30:00,334.269989,335.179992,334.269989,335.079895,277766.0
1638372900,0,2021-12-01 15:35:00,335.079986,335.140014,334.684997,334.709991,233389.0
1638373200,0,2021-12-01 15:40:00,334.709991,334.880004,333.929992,334.73999,355055.0
1638373500,0,2021-12-01 15:45:00,334.73999,335.25,334.660003,334.979003,312933.0
1638373800,0,2021-12-01 15:50:00,334.950012,335.350006,334.760009,335.350006,209743.0
1638374100,0,2021-12-01 15:55:00,335.320007,335.660003,335.220001,335.619995,200708.0
1638374400,0,2021-12-01 16:00:00,335.649902,335.679992,335.109985,335.119995,166227.0
1638374700,0,2021-12-01 16:05:00,335.119995,335.675994,334.959991,335.329986,198128.0
1638375000,0,2021-12-01 16:10:00,335.339996,336.519989,335.290008,336.48001,321384.0
1638375300,0,2021-12-01 16:15:00,336.48999,336.815002,336.309997,336.714996,325527.0
1638375600,0,2021-12-01 16:20:00,336.720001,336.806884,336.23999,336.670013,251381.0
1638375900,0,2021-12-01 16:25:00,336.660003,337.484985,336.649993,337.119995,428617.0
1638376200,0,2021-12-01 16:30:00,337.179992,337.720001,337.0,337.660003,401844.0
1638376500,0,2021-12-01 16:35:00,337.660003,338.089996,337.529998,337.760009,398426.0
1638376800,0,2021-12-01 16:40:00,337.799987,338.160003,337.619995,337.769989,303654.0
1638377100,0,2021-12-01 16:45:00,337.790008,338.529998,337.450012,338.440002,408199.0
1638377400,0,2021-12-01 16:50:00,338.420013,338.420013,337.929992,338.0,269467.0
1638377700,0,2021-12-01 16:55:00,338.0,338.035003,337.019989,337.320007,371671.0
1638378000,0,2021-12-01 17:00:00,337.299987,338.169891,337.209991,338.147399,281310.0
1638378300,0,2021-12-01 17:05:00,338.149993,338.368194,337.570007,337.720001,206475.0
1638378600,0,2021-12-01 17:10:00,337.700012,337.869995,337.450012,337.619995,171604.0
1638378900,0,2021-12-01 17:15:00,337.609985,338.149993,337.549987,337.959991,191762.0
1638379200,0,2021-12-01 17:20:00,337.959991,338.10501,337.690002,337.895996,188420.0
1638379500,0,2021-12-01 17:25:00,337.910003,338.149993,337.579986,337.700012,209100.0
1638379800,0,2021-12-01 17:30:00,337.759002,338.019989,337.350006,337.950012,209928.0
1638380100,0,2021-12-01 17:35:00,337.964996,338.359985,337.850006,338.309997,196627.0
1638380400,0,2021-12-01 17:40:00,338.309997,338.929992,338.200012,338.829986,417142.0
1638380700,0,2021-12-01 17:45:00,338.829986,339.279998,338.75,338.850006,488298.0
1638381000,0,2021-12-01 17:50:00,338.829986,338.850006,337.380004,337.440002,370088.0
1638381300,0,2021-12-01 17:55:00,337.445007,337.5,335.710113,335.899993,520724.0
1638381600,0,2021-12-01 18:00:00,335.885009,337.109893,335.779998,336.640014,352108.0
1638381900,0,2021-12-01 18:05:00,336.679992,336.849914,335.390014,335.850006,456263.0
1638382200,0,2021-12-01 18:10:00,335.804992,335.809997,334.75,335.200012,418975.0
1638382500,0,2021-12-01 18:15:00,335.209991,335.690002,334.660003,334.660003,358076.0
1638382800,0,2021-12-01 18:20:00,334.660003,335.549987,334.589996,335.339996,307972.0
1638383100,0,2021-12-01 18:25:00,335.339996,336.089996,335.23001,335.890014,254962.0
1638383400,0,2021-12-01 18:30:00,335.899993,335.98999,335.23999,335.600006,244682.0
1638383700,0,2021-12-01 18:35:00,335.619995,335.790008,335.119995,335.549987,246669.0
1638384000,0,2021-12-01 18:40:00,335.559997,335.820007,334.670013,335.329986,399635.0
1638384300,0,2021-12-01 18:45:00,335.279998,335.309997,334.209991,334.369995,391575.0
1638384600,0,2021-12-01 18:50:00,334.380004,335.720001,334.380004,335.25,380990.0
1638384900,0,2021-12-01 18:55:00,335.23999,335.959991,335.220001,335.725006,259424.0
1638385200,0,2021-12-01 19:00:00,335.709991,335.839996,334.619995,334.798614,334456.0
1638385500,0,2021-12-01 19:05:00,334.809997,335.040008,334.48001,334.829986,267084.0
1638385800,0,2021-12-01 19:10:00,334.829986,334.910003,334.100006,334.579895,267943.0
1638386100,0,2021-12-01 19:15:00,334.589996,334.859985,333.834014,334.149993,246233.0
1638386400,0,2021-12-01 19:20:00,334.170013,334.890014,334.040008,334.850006,266858.0
1638386700,0,2021-12-01 19:25:00,334.850006,335.649993,334.760009,335.440002,277430.0
1638387000,0,2021-12-01 19:30:00,335.410003,335.940002,335.350006,335.410003,301459.0
1638387300,0,2021-12-01 19:35:00,335.399993,335.600006,334.98999,335.549987,241515.0
1638387600,0,2021-12-01 19:40:00,335.559997,335.570007,334.61499,334.700012,232163.0
1638387900,0,2021-12-01 19:45:00,334.700012,335.390014,334.529998,335.279998,200323.0
1638388200,0,2021-12-01 19:50:00,335.25,335.640014,334.209991,334.329986,269736.0
1638388500,0,2021-12-01 19:55:00,334.339996,334.899993,334.339996,334.609985,254416.0
1638388800,0,2021-12-01 20:00:00,334.660003,334.869995,333.73001,333.790008,273944.0
1638389100,0,2021-12-01 20:05:00,333.799987,334.160003,333.309997,333.440002,370076.0
1638389400,0,2021-12-01 20:10:00,333.429992,333.899993,333.279998,333.73999,320005.0
1638389700,0,2021-12-01 20:15:00,333.779998,333.779998,332.730194,332.899993,497289.0
1638390000,0,2021-12-01 20:20:00,332.910003,333.170013,332.269989,332.549987,426063.0
1638390300,0,2021-12-01 20:25:00,332.559997,333.179992,332.0708,332.410003,579012.0
1638390600,0,2021-12-01 20:30:00,332.410003,332.700012,331.98001,332.459991,447207.0
1638390900,0,2021-12-01 20:35:00,332.420013,332.820007,331.910003,332.5802,489114.0
1638391200,0,2021-12-01 20:40:00,332.600006,333.0,332.359985,333.0,448568.0
1638391500,0,2021-12-01 20:45:00,332.970001,333.220001,332.450012,332.679992,478801.0
1638391800,0,2021-12-01 20:50:00,332.660003,332.760009,331.0,331.649993,901127.0
1638392100,0,2021-12-01 20:55:00,331.670013,331.790008,329.390014,329.98001,1834261.0
1638455400,0,2021-12-02 14:30:00,330.299987,330.714202,328.519989,330.375,1426712.0
1638455700,0,2021-12-02 14:35:00,330.0,332.339996,329.5,331.839996,567015.0
1638456000,0,2021-12-02 14:40:00,331.5,332.899993,330.549987,332.190002,511447.0
1638456300,0,2021-12-02 14:45:00,332.25,332.424987,331.380004,331.549987,411037.0
1638456600,0,2021-12-02 14:50:00,331.429992,333.440002,331.429992,333.399993,390630.0
1638456900,0,2021-12-02 14:55:00,333.25,333.25,331.829986,332.209991,392569.0
1638457200,0,2021-12-02 15:00:00,332.200012,332.640014,331.510009,332.23001,265836.0
1638457500,0,2021-12-02 15:05:00,332.269989,332.279998,329.950012,330.220001,498013.0
1638457800,0,2021-12-02 15:10:00,330.23999,330.519989,328.929992,329.170013,458481.0
1638458100,0,2021-12-02 15:15:00,329.200012,329.470001,328.66101,329.130004,384318.0
1638458400,0,2021-12-02 15:20:00,329.130004,330.619995,328.560089,330.459991,387082.0
1638458700,0,2021-12-02 15:25:00,330.420013,330.829986,329.959991,330.299987,290993.0
1638459000,0,2021-12-02 15:30:00,330.278411,330.670013,329.109985,329.179992,325307.0
1638459300,0,2021-12-02 15:35:00,329.160003,329.295013,328.109985,328.470001,356989.0
1638459600,0,2021-12-02 15:40:00,328.470001,329.130004,327.839996,327.863311,369634.0
1638459900,0,2021-12-02 15:45:00,327.810089,329.7565,327.802795,329.32901,389694.0
1638460200,0,2021-12-02 15:50:00,329.369995,329.73999,328.329986,328.470001,332740.0
1638460500,0,2021-12-02 15:55:00,328.459991,330.109985,328.149993,329.609008,370312.0
1638460800,0,2021-12-02 16:00:00,329.570007,330.109985,328.709686,329.299987,274915.0
1638461100,0,2021-12-02 16:05:00,329.309906,330.609985,329.079986,330.5,449473.0
1638461400,0,2021-12-02 16:10:00,330.470001,331.059997,330.100006,330.859985,284692.0
1638461700,0,2021-12-02 16:15:00,330.820007,331.149993,330.549987,330.839996,235272.0
1638462000,0,2021-12-02 16:20:00,330.790008,331.109985,330.190002,330.190002,218423.0
1638462300,0,2021-12-02 16:25:00,330.220001,330.760009,330.100006,330.299987,206968.0
1638462600,0,2021-12-02 16:30:00,330.309997,330.470001,329.010009,329.459991,342803.0
1638462900,0,2021-12-02 16:35:00,329.390014,330.140014,329.160003,329.700012,204865.0
1638463200,0,2021-12-02 16:40:00,329.660003,330.23001,328.850006,329.100006,248228.0
1638463500,0,2021-12-02 16:45:00,329.079986,329.630004,328.839996,329.589996,202064.0
1638463800,0,2021-12-02 16:50:00,329.600006,329.869995,328.920013,329.040008,188398.0
1638464100,0,2021-12-02 16:55:00,329.029998,330.140014,328.589996,329.839996,290400.0
1638464400,0,2021-12-02 17:00:00,329.845001,330.700012,329.589996,330.612609,261448.0
1638464700,0,2021-12-02 17:05:00,330.619995,330.98001,330.049987,330.950012,262351.0
1638465000,0,2021-12-02 17:10:00,330.959991,331.070007,330.427398,330.920013,232499.0
1638465300,0,2021-12-02 17:15:00,330.899993,331.070007,330.630004,330.75,208644.0
1638465600,0,2021-12-02 17:20:00,330.73999,331.5,330.73999,331.399993,215006.0
1638465900,0,2021-12-02 17:25:00,331.399993,331.760009,331.23999,331.503295,212153.0
1638466200,0,2021-12-02 17:30:00,331.5,331.619995,330.910003,330.910003,206743.0
1638466500,0,2021-12-02 17:35:00,330.940002,331.130004,330.420013,330.920013,199918.0
1638466800,0,2021-12-02 17:40:00,330.970001,331.279998,330.839996,331.040008,163579.0
1638467100,0,2021-12-02 17:45:00,331.049987,331.760009,331.049987,331.660003,177333.0
1638467400,0,2021-12-02 17:50:00,331.660003,331.690002,330.880004,330.910003,193893.0
1638467700,0,2021-12-02 17:55:00,330.950012,331.149993,330.73999,330.954986,184476.0
1638468000,0,2021-12-02 18:00:00,330.98999,331.539886,330.100006,331.459991,283668.0
1638468300,0,2021-12-02 18:05:00,331.459991,331.700012,330.755004,330.98001,178375.0
1638468600,0,2021-12-02 18:10:00,330.959991,331.390014,330.61499,331.359985,195701.0
1638468900,0,2021-12-02 18:15:00,331.390014,331.510009,330.859985,331.109985,143549.0
1638469200,0,2021-12-02 18:20:00,331.100006,331.190002,330.140014,330.459991,163229.0
1638469500,0,2021-12-02 18:25:00,330.420013,330.679992,330.140014,330.279998,127550.0
1638469800,0,2021-12-02 18:30:00,330.320007,330.839996,329.959991,330.649993,195061.0
1638470100,0,2021-12-02 18:35:00,330.670013,330.859985,330.369995,330.779998,128878.0
1638470400,0,2021-12-02 18:40:00,330.760009,330.880004,330.209991,330.25,167794.0
1638470700,0,2021-12-02 18:45:00,330.23999,330.23999,329.575012,329.839996,194574.0
1638471000,0,2021-12-02 18:50:00,329.809997,330.589996,329.559997,330.401611,212608.0
1638471300,0,2021-12-02 18:55:00,330.420013,330.559997,330.140014,330.329986,176983.0
1638471600,0,2021-12-02 19:00:00,330.299987,330.410003,329.799987,329.839996,223826.0
1638471900,0,2021-12-02 19:05:00,329.890014,330.309997,329.670013,330.23001,171063.0
1638472200,0,2021-12-02 19:10:00,330.23001,330.290008,329.720001,330.119995,189233.0
1638472500,0,2021-12-02 19:15:00,330.119995,330.779998,330.109985,330.285003,333335.0
1638472800,0,2021-12-02 19:20:00,330.269989,330.290008,329.769989,329.820007,157074.0
1638473100,0,2021-12-02 19:25:00,329.850006,330.180999,329.670013,330.109985,169398.0
1638473400,0,2021-12-02 19:30:00,330.089996,330.23001,329.970001,330.070098,210188.0
1638473700,0,2021-12-02 19:35:00,330.109985,330.209991,329.75,330.059997,181102.0
1638474000,0,2021-12-02 19:40:00,330.089996,330.200012,329.950012,330.149993,362243.0
1638474300,0,2021-12-02 19:45:00,330.130004,330.170013,329.630004,329.670013,367490.0
1638474600,0,2021-12-02 19:50:00,329.769989,330.100006,328.98999,329.73001,292315.0
1638474900,0,2021-12-02 19:55:00,329.690002,330.059997,329.690002,329.799987,233250.0
1638475200,0,2021-12-02 20:00:00,329.829986,330.149993,329.799987,330.095001,242874.0
1638475500,0,2021-12-02 20:05:00,330.079986,330.399993,329.929992,330.170013,319756.0
1638475800,0,2021-12-02 20:10:00,330.174987,330.184997,329.640014,330.040008,371947.0
1638476100,0,2021-12-02 20:15:00,330.059997,330.279998,329.837188,330.070007,251192.0
1638476400,0,2021-12-02 20:20:00,330.059997,330.200012,329.75,329.869995,279960.0
1638476700,0,2021-12-02 20:25:00,329.890014,330.339996,329.720001,329.959991,261892.0
1638477000,0,2021-12-02 20:30:00,329.950012,331.070007,329.920013,330.809997,395864.0
1638477300,0,2021-12-02 20:35:00,330.790008,330.94989,330.529998,330.899993,244780.0
1638477600,0,2021-12-02 20:40:00,330.880004,331.420013,330.770111,330.799987,390058.0
1638477900,0,2021-12-02 20:45:00,330.809997,331.119995,330.216003,330.839996,438615.0
1638478200,0,2021-12-02 20:50:00,330.869995,330.869995,329.079986,329.529998,905352.0
1638478500,0,2021-12-02 20:55:00,329.559997,329.959991,328.570007,329.48999,1720612.0
1638541800,0,2021-12-03 14:30:00,330.73999,332.700012,330.089996,332.0,1604352.0
1638542100,0,2021-12-03 14:35:00,331.25,331.880004,330.279998,330.285003,481208.0
1638542400,0,2021-12-03 14:40:00,330.679992,330.98001,329.315002,329.570007,451002.0
1638542700,0,2021-12-03 14:45:00,329.75,330.510009,329.130004,329.329986,420603.0
1638543000,0,2021-12-03 14:50:00,329.75,329.779998,327.131988,327.25,702773.0
1638543300,0,2021-12-03 14:55:00,327.75,328.450012,327.290008,327.399993,389040.0
1638543600,0,2021-12-03 15:00:00,327.399993,327.679992,325.720001,326.119995,811146.0
1638543900,0,2021-12-03 15:05:00,326.140014,326.519989,324.510009,324.829986,643840.0
1638544200,0,2021-12-03 15:10:00,324.820007,326.522888,324.679992,326.209991,490871.0
1638544500,0,2021-12-03 15:15:00,326.299896,326.700012,325.600006,325.720001,455544.0
1638544800,0,2021-12-03 15:20:00,325.760009,325.85501,324.720001,325.315612,395354.0
1638545100,0,2021-12-03 15:25:00,325.329986,326.049987,324.25,325.670013,468403.0
1638545400,0,2021-12-03 15:30:00,325.649993,325.734985,324.600006,324.619995,396608.0
1638545700,0,2021-12-03 15:35:00,324.649993,325.839996,324.529998,325.209991,471077.0
1638546000,0,2021-12-03 15:40:00,325.350006,325.440002,323.609985,323.709991,494646.0
1638546300,0,2021-12-03 15:45:00,323.73001,323.910003,322.454986,322.78009,561397.0
1638546600,0,2021-12-03 15:50:00,322.779998,323.299987,321.809997,321.859985,706888.0
1638546900,0,2021-12-03 15:55:00,321.829986,323.399993,321.23001,321.950012,838520.0
1638547200,0,2021-12-03 16:00:00,321.929992,323.059997,321.899993,322.290008,454485.0
1638547500,0,2021-12-03 16:05:00,322.200012,322.220001,321.089996,322.209991,497343.0
1638547800,0,2021-12-03 16:10:00,322.209991,322.579986,321.650207,322.070007,392316.0
1638548100,0,2021-12-03 16:15:00,322.010009,322.290008,320.779998,321.589996,553668.0
1638548400,0,2021-12-03 16:20:00,321.589996,322.899993,321.25,322.760009,392325.0
1638548700,0,2021-12-03 16:25:00,322.799987,323.359985,322.660491,323.084991,366883.0
1638549000,0,2021-12-03 16:30:00,323.089996,323.299987,322.260009,322.5,339939.0
1638549300,0,2021-12-03 16:35:00,322.540008,322.75,321.309997,321.459991,283523.0
1638549600,0,2021-12-03 16:40:00,321.475006,321.779998,320.5,320.75,479326.0
1638549900,0,2021-12-03 16:45:00,320.734985,320.829986,319.660003,320.070007,576530.0
1638550200,0,2021-12-03 16:50:00,320.08789,320.350006,319.510009,319.992095,526112.0
1638550500,0,2021-12-03 16:55:00,320.079986,320.350006,319.720001,319.959991,294149.0
1638550800,0,2021-12-03 17:00:00,320.0,320.160003,319.429992,319.75,418608.0
1638551100,0,2021-12-03 17:05:00,319.799987,320.700012,319.630004,320.630096,366264.0
1638551400,0,2021-12-03 17:10:00,320.630004,320.700012,319.959991,320.25,271159.0
1638551700,0,2021-12-03 17:15:00,320.190002,320.899993,320.190002,320.559997,281879.0
1638552000,0,2021-12-03 17:20:00,320.589996,321.079986,320.200012,321.079986,259045.0
1638552300,0,2021-12-03 17:25:00,321.089996,321.089996,320.48001,320.610107,310700.0
1638552600,0,2021-12-03 17:30:00,320.649993,320.660003,319.429992,320.070007,332192.0
1638552900,0,2021-12-03 17:35:00,320.019989,321.359985,319.910003,321.110107,315201.0
1638553200,0,2021-12-03 17:40:00,321.142608,321.315185,320.470001,320.700012,252902.0
1638553500,0,2021-12-03 17:45:00,320.690002,320.98001,320.410003,320.709991,210661.0
1638553800,0,2021-12-03 17:50:00,320.709991,321.029998,320.35501,320.570007,303679.0
1638554100,0,2021-12-03 17:55:00,320.549987,320.549987,320.059997,320.236206,245949.0
1638554400,0,2021-12-03 18:00:00,320.23001,320.320007,319.790008,319.940002,235109.0
1638554700,0,2021-12-03 18:05:00,319.920013,320.609985,319.920013,320.390014,280694.0
1638555000,0,2021-12-03 18:10:00,320.440002,320.569091,319.790008,320.135009,260233.0
1638555300,0,2021-12-03 18:15:00,320.130004,320.359985,319.839904,320.100006,416187.0
1638555600,0,2021-12-03 18:20:00,320.100097,320.23001,319.839996,319.940002,264605.0
1638555900,0,2021-12-03 18:25:00,319.929992,320.070007,319.23001,319.369995,319557.0
1638556200,0,2021-12-03 18:30:00,319.35501,319.700012,318.769989,318.769989,371370.0
1638556500,0,2021-12-03 18:35:00,318.779998,319.005004,318.339996,318.73001,412946.0
1638556800,0,2021-12-03 18:40:00,318.73999,319.142486,318.626007,318.804992,272311.0
1638557100,0,2021-12-03 18:45:00,318.799987,319.119995,318.350006,318.660003,333226.0
1638557400,0,2021-12-03 18:50:00,318.660003,319.040008,318.510009,318.619995,278277.0
1638557700,0,2021-12-03 18:55:00,318.630004,319.149993,318.619995,318.720001,263877.0
1638558000,0,2021-12-03 19:00:00,318.700012,319.100006,318.029998,318.850006,410746.0
1638558300,0,2021-12-03 19:05:00,318.869995,319.149993,318.609985,318.700012,258887.0
1638558600,0,2021-12-03 19:10:00,318.679992,319.399993,318.440002,319.25,303671.0
1638558900,0,2021-12-03 19:15:00,319.209991,319.329986,318.619995,318.619995,271351.0
1638559200,0,2021-12-03 19:20:00,318.670013,320.235687,318.077392,320.160491,428192.0
1638559500,0,2021-12-03 19:25:00,320.184997,320.420013,319.820007,319.910003,258630.0
1638559800,0,2021-12-03 19:30:00,319.869995,320.049987,319.510009,319.890014,222240.0
1638560100,0,2021-12-03 19:35:00,319.899993,320.100006,319.390106,319.660003,280211.0
1638560400,0,2021-12-03 19:40:00,319.649993,320.420013,319.649993,320.25,301008.0
1638560700,0,2021-12-03 19:45:00,320.290008,320.760009,320.119995,320.309997,286730.0
1638561000,0,2021-12-03 19:50:00,320.309997,320.627685,319.850006,319.880004,274639.0
1638561300,0,2021-12-03 19:55:00,319.929992,320.450012,319.779998,319.899993,188339.0
1638561600,0,2021-12-03 20:00:00,319.899993,320.470001,319.350006,320.459991,290046.0
1638561900,0,2021-12-03 20:05:00,320.429992,321.079986,319.690002,319.73999,353572.0
1638562200,0,2021-12-03 20:10:00,319.760009,320.269989,319.760009,319.98999,293615.0
1638562500,0,2021-12-03 20:15:00,319.899993,320.309997,319.709991,320.200012,365928.0
1638562800,0,2021-12-03 20:20:00,320.200012,321.040008,320.200012,320.679992,427773.0
1638563100,0,2021-12-03 20:25:00,320.690002,321.399993,320.510009,320.665008,369889.0
1638563400,0,2021-12-03 20:30:00,320.630004,321.350006,320.609985,321.179992,363457.0
1638563700,0,2021-12-03 20:35:00,321.190002,321.554992,320.369995,320.594604,433569.0
1638564000,0,2021-12-03 20:40:00,320.609985,320.966796,320.170013,320.304992,650287.0
1638564300,0,2021-12-03 20:45:00,320.279998,320.401794,319.73001,320.317504,516769.0
1638564600,0,2021-12-03 20:50:00,320.369995,321.829986,320.369995,321.679992,907659.0
1638564900,0,2021-12-03 20:55:00,321.640014,323.450012,321.609985,323.149993,1931217.0
1638801000,0,2021-12-06 14:30:00,324.75,324.75,321.0,321.100006,1528860.0
1638801300,0,2021-12-06 14:35:00,320.75,321.130004,319.608489,319.660003,685750.0
1638801600,0,2021-12-06 14:40:00,320.0,322.170013,319.839996,321.98001,588178.0
1638801900,0,2021-12-06 14:45:00,320.75,321.842987,320.609985,320.809997,444856.0
1638802200,0,2021-12-06 14:50:00,321.0,321.25,320.359985,320.424987,389330.0
1638802500,0,2021-12-06 14:55:00,321.0,321.019989,320.390014,320.390014,399659.0
1638802800,0,2021-12-06 15:00:00,320.380004,320.5,319.25,319.660095,422071.0
1638803100,0,2021-12-06 15:05:00,319.75,320.214996,319.399993,319.734985,388207.0
1638803400,0,2021-12-06 15:10:00,319.709991,323.359985,319.5,322.970001,649032.0
1638803700,0,2021-12-06 15:15:00,322.970001,323.510009,322.779998,322.909912,541675.0
1638804000,0,2021-12-06 15:20:00,322.859985,323.369995,322.369995,322.459991,384601.0
1638804300,0,2021-12-06 15:25:00,322.429992,322.670013,322.010009,322.290008,308137.0
1638804600,0,2021-12-06 15:30:00,322.339996,322.920013,322.100097,322.157989,240392.0
1638804900,0,2021-12-06 15:35:00,322.079986,322.549987,321.859008,322.48001,217280.0
1638805200,0,2021-12-06 15:40:00,322.464996,323.070007,321.559997,321.769989,274189.0
1638805500,0,2021-12-06 15:45:00,321.744995,321.899993,320.929992,321.140014,253417.0
1638805800,0,2021-12-06 15:50:00,321.140014,321.630004,320.889892,321.359985,234803.0
1638806100,0,2021-12-06 15:55:00,321.350006,322.670013,321.350006,322.470001,257408.0
1638806400,0,2021-12-06 16:00:00,322.48001,322.850006,322.350006,322.720001,170673.0
1638806700,0,2021-12-06 16:05:00,322.73001,323.140014,322.679992,322.809997,181514.0
1638807000,0,2021-12-06 16:10:00,322.820007,323.174987,321.73999,321.73999,240143.0
1638807300,0,2021-12-06 16:15:00,321.709991,322.540008,321.549987,322.309997,205248.0
1638807600,0,2021-12-06 16:20:00,322.260009,322.329986,321.799987,322.23001,156249.0
1638807900,0,2021-12-06 16:25:00,322.25,322.829986,322.0,322.010009,163989.0
1638808200,0,2021-12-06 16:30:00,322.029998,322.850006,321.839996,322.670013,201617.0
1638808500,0,2021-12-06 16:35:00,322.690002,322.890014,322.200012,322.464996,152898.0
1638808800,0,2021-12-06 16:40:00,322.48001,323.010009,322.450012,322.954986,203584.0
1638809100,0,2021-12-06 16:45:00,322.970001,323.140014,321.950012,322.054992,220893.0
1638809400,0,2021-12-06 16:50:00,322.079986,322.269989,321.728698,322.119995,194278.0
1638809700,0,2021-12-06 16:55:00,322.109985,322.350006,321.880004,322.170013,195705.0
1638810000,0,2021-12-06 17:00:00,322.184997,322.600006,322.160003,322.320007,138609.0
1638810300,0,2021-12-06 17:05:00,322.359985,322.5,321.869995,322.190002,157923.0
1638810600,0,2021-12-06 17:10:00,322.200012,323.0,322.130004,322.970001,150729.0
1638810900,0,2021-12-06 17:15:00,322.959991,323.309997,322.859985,323.191314,272085.0
1638811200,0,2021-12-06 17:20:00,323.179992,323.390014,323.049987,323.220001,216818.0
1638811500,0,2021-12-06 17:25:00,323.299987,323.799896,323.269989,323.5,175794.0
1638811800,0,2021-12-06 17:30:00,323.470001,323.779998,323.420013,323.654998,119637.0
1638812100,0,2021-12-06 17:35:00,323.640014,323.839996,323.640014,323.649993,115259.0
1638812400,0,2021-12-06 17:40:00,323.649993,323.670013,322.950012,323.049987,196096.0
1638812700,0,2021-12-06 17:45:00,323.049987,323.549987,323.049987,323.369995,162573.0
1638813000,0,2021-12-06 17:50:00,323.395385,323.625,323.28009,323.619995,125435.0
1638813300,0,2021-12-06 17:55:00,323.630004,324.089904,323.369995,323.959991,194393.0
1638813600,0,2021-12-06 18:00:00,323.970001,324.23001,323.75,324.079986,175246.0
1638813900,0,2021-12-06 18:05:00,324.100006,324.160003,323.869995,323.959991,123536.0
1638814200,0,2021-12-06 18:10:00,323.98001,324.25,323.950012,323.98001,118259.0
1638814500,0,2021-12-06 18:15:00,323.98999,324.350006,323.98999,324.260009,118545.0
1638814800,0,2021-12-06 18:20:00,324.234985,324.519989,324.130004,324.329803,165067.0
1638815100,0,2021-12-06 18:25:00,324.329986,325.0,324.309997,324.972595,278784.0
1638815400,0,2021-12-06 18:30:00,324.970001,325.440002,324.970001,325.380004,273219.0
1638815700,0,2021-12-06 18:35:00,325.387512,325.440002,325.079986,325.149993,244693.0
1638816000,0,2021-12-06 18:40:00,325.171386,325.361206,324.950012,325.089996,186252.0
1638816300,0,2021-12-06 18:45:00,325.049987,325.630004,324.98001,325.5,161528.0
1638816600,0,2021-12-06 18:50:00,325.488311,325.549987,325.320007,325.429992,122126.0
1638816900,0,2021-12-06 18:55:00,325.410003,325.618011,325.149993,325.334991,174397.0
1638817200,0,2021-12-06 19:00:00,325.320007,325.380004,324.929992,324.98001,309074.0
1638817500,0,2021-12-06 19:05:00,324.98001,327.019989,324.440002,326.519897,1106425.0
1638817800,0,2021-12-06 19:10:00,326.329986,327.450012,325.589996,325.799987,1004051.0
1638818100,0,2021-12-06 19:15:00,325.790008,326.410003,325.5,326.029998,366264.0
1638818400,0,2021-12-06 19:20:00,326.010101,326.100006,325.380004,325.470001,258695.0
1638818700,0,2021-12-06 19:25:00,325.440002,325.630004,325.350006,325.450012,200433.0
1638819000,0,2021-12-06 19:30:00,325.470001,326.239898,325.424987,326.200012,241463.0
1638819300,0,2021-12-06 19:35:00,326.18991,326.23001,325.589996,325.61499,193904.0
1638819600,0,2021-12-06 19:40:00,325.619995,325.720001,325.309997,325.399993,239103.0
1638819900,0,2021-12-06 19:45:00,325.410003,325.769989,325.369995,325.440002,211322.0
1638820200,0,2021-12-06 19:50:00,325.459991,325.709014,325.25,325.695007,230723.0
1638820500,0,2021-12-06 19:55:00,325.670013,325.799987,325.369995,325.429992,196533.0
1638820800,0,2021-12-06 20:00:00,325.420013,326.420013,325.390014,325.899993,328581.0
1638821100,0,2021-12-06 20:05:00,325.929992,326.010009,325.579986,325.640014,200504.0
1638821400,0,2021-12-06 20:10:00,325.619995,326.019989,325.48999,325.964996,244014.0
1638821700,0,2021-12-06 20:15:00,325.964996,326.309997,325.964996,326.190002,281119.0
1638822000,0,2021-12-06 20:20:00,326.174987,326.335388,325.890014,325.98001,227767.0
1638822300,0,2021-12-06 20:25:00,326.0,326.046905,325.73999,325.959991,204345.0
1638822600,0,2021-12-06 20:30:00,325.959991,326.450012,325.890014,326.429992,311319.0
1638822900,0,2021-12-06 20:35:00,326.420013,326.459899,326.040008,326.220001,200748.0
1638823200,0,2021-12-06 20:40:00,326.209991,326.640014,326.089996,326.48001,336136.0
1638823500,0,2021-12-06 20:45:00,326.450012,326.48001,325.5,326.189392,473106.0
1638823800,0,2021-12-06 20:50:00,326.170013,327.290008,326.130004,326.98999,705082.0
1638824100,0,2021-12-06 20:55:00,326.959991,326.959991,326.100006,326.470001,1249763.0
1638887400,0,2021-12-07 14:30:00,331.640014,332.209991,330.320007,330.570007,1687291.0
1638887700,0,2021-12-07 14:35:00,330.679992,331.399993,330.23001,331.23001,825502.0
1638888000,0,2021-12-07 14:40:00,330.75,331.440002,330.470001,331.200012,466134.0
1638888300,0,2021-12-07 14:45:00,331.5,332.0,331.109985,332.0,577435.0
1638888600,0,2021-12-07 14:50:00,332.0,332.350006,331.339996,332.130004,690980.0
1638888900,0,2021-12-07 14:55:00,332.179992,332.760009,332.125,332.5,421707.0
1638889200,0,2021-12-07 15:00:00,332.540008,332.98001,332.279998,332.420013,394769.0
1638889500,0,2021-12-07 15:05:00,332.395294,332.880004,332.079986,332.804992,325670.0
1638889800,0,2021-12-07 15:10:00,332.839996,333.723205,332.809997,333.649993,490676.0
1638890100,0,2021-12-07 15:15:00,333.649993,334.519989,333.600006,334.5,424774.0
1638890400,0,2021-12-07 15:20:00,334.539886,335.269989,334.019989,334.165008,621822.0
1638890700,0,2021-12-07 15:25:00,334.179992,334.845886,334.150085,334.290008,331008.0
1638891000,0,2021-12-07 15:30:00,334.299987,334.929992,334.299987,334.829986,278709.0
1638891300,0,2021-12-07 15:35:00,334.829986,335.299987,334.649993,334.665405,378104.0
1638891600,0,2021-12-07 15:40:00,334.640014,335.5,334.421295,335.079986,316419.0
1638891900,0,2021-12-07 15:45:00,335.070007,335.600006,335.070007,335.429992,318804.0
1638892200,0,2021-12-07 15:50:00,335.429992,335.516906,334.73999,334.940002,307177.0
1638892500,0,2021-12-07 15:55:00,334.940002,335.540008,334.839996,335.290008,393111.0
1638892800,0,2021-12-07 16:00:00,335.299987,335.690002,335.089996,335.399993,316167.0
1638893100,0,2021-12-07 16:05:00,335.380004,335.700012,335.190002,335.48001,252758.0
1638893400,0,2021-12-07 16:10:00,335.5,335.799987,335.48001,335.690002,236023.0
1638893700,0,2021-12-07 16:15:00,335.690002,335.70819,335.429992,335.575012,265222.0
1638894000,0,2021-12-07 16:20:00,335.589996,335.73999,334.98999,335.109985,252292.0
1638894300,0,2021-12-07 16:25:00,335.119995,335.470001,334.830993,334.910003,270643.0
1638894600,0,2021-12-07 16:30:00,334.904998,335.290008,334.690002,334.940002,313329.0
1638894900,0,2021-12-07 16:35:00,334.934997,335.459991,334.670013,335.290008,324906.0
1638895200,0,2021-12-07 16:40:00,335.309997,335.779998,335.160003,335.489593,273212.0
1638895500,0,2021-12-07 16:45:00,335.505004,335.690002,335.329986,335.470001,200921.0
1638895800,0,2021-12-07 16:50:00,335.464996,335.48999,334.720001,334.786102,301134.0
1638896100,0,2021-12-07 16:55:00,334.769989,335.049987,334.769989,335.010009,179008.0
1638896400,0,2021-12-07 17:00:00,335.010009,335.010009,334.799987,335.0,169235.0
1638896700,0,2021-12-07 17:05:00,334.98999,335.220001,334.899993,335.019989,196390.0
1638897000,0,2021-12-07 17:10:00,335.029998,335.089996,334.829986,335.060394,154099.0
1638897300,0,2021-12-07 17:15:00,335.059997,335.23999,334.779998,334.820007,188409.0
1638897600,0,2021-12-07 17:20:00,334.829986,334.98999,334.670013,334.929992,171366.0
1638897900,0,2021-12-07 17:25:00,334.929992,335.130004,334.769989,334.809997,220457.0
1638898200,0,2021-12-07 17:30:00,334.829986,335.029998,334.75,334.910003,162250.0
1638898500,0,2021-12-07 17:35:00,334.915008,335.170013,334.834991,335.140014,159476.0
1638898800,0,2021-12-07 17:40:00,335.139892,335.48999,335.079986,335.399993,223739.0
1638899100,0,2021-12-07 17:45:00,335.410003,335.670013,335.406799,335.609985,209641.0
1638899400,0,2021-12-07 17:50:00,335.606414,335.720001,335.48999,335.635009,163646.0
1638899700,0,2021-12-07 17:55:00,335.649993,335.779998,335.399993,335.463714,249610.0
1638900000,0,2021-12-07 18:00:00,335.459991,335.630004,335.440002,335.459991,146780.0
1638900300,0,2021-12-07 18:05:00,335.459991,335.609985,335.220001,335.299987,202519.0
1638900600,0,2021-12-07 18:10:00,335.309997,335.339996,334.640014,334.790008,284401.0
1638900900,0,2021-12-07 18:15:00,334.779998,335.130004,334.700012,335.0,180935.0
1638901200,0,2021-12-07 18:20:00,335.0,335.070007,334.839996,334.846496,191562.0
1638901500,0,2021-12-07 18:25:00,334.839996,334.859985,334.640014,334.834991,171211.0
1638901800,0,2021-12-07 18:30:00,334.839996,335.010009,334.690002,334.954986,219446.0
1638902100,0,2021-12-07 18:35:00,334.959991,335.019989,334.769989,334.890014,137332.0
1638902400,0,2021-12-07 18:40:00,334.890014,335.040008,334.829986,335.0,147455.0
1638902700,0,2021-12-07 18:45:00,334.98999,335.290008,334.959991,335.209686,240682.0
1638903000,0,2021-12-07 18:50:00,335.209991,335.679992,335.190002,335.440002,168403.0
1638903300,0,2021-12-07 18:55:00,335.440002,335.470001,335.190002,335.23001,136338.0
1638903600,0,2021-12-07 19:00:00,335.220001,335.260009,334.890014,334.910003,186741.0
1638903900,0,2021-12-07 19:05:00,334.899993,335.010009,334.690093,334.73999,119988.0
1638904200,0,2021-12-07 19:10:00,334.745697,334.779998,334.170013,334.23001,236282.0
1638904500,0,2021-12-07 19:15:00,334.23999,334.440002,334.200012,334.279998,172774.0
1638904800,0,2021-12-07 19:20:00,334.269989,334.269989,333.975006,334.140014,235822.0
1638905100,0,2021-12-07 19:25:00,334.149993,334.380004,333.98999,334.23999,257729.0
1638905400,0,2021-12-07 19:30:00,334.220001,334.23999,333.910003,334.049987,216150.0
1638905700,0,2021-12-07 19:35:00,334.059997,334.089996,333.579986,333.890014,266725.0
1638906000,0,2021-12-07 19:40:00,333.899993,334.0,333.559997,333.839996,233752.0
1638906300,0,2021-12-07 19:45:00,333.839996,334.029998,333.720001,333.98001,201745.0
1638906600,0,2021-12-07 19:50:00,333.970001,334.23999,333.959991,334.109985,196036.0
1638906900,0,2021-12-07 19:55:00,334.119995,334.119995,333.649993,333.890014,177031.0
1638907200,0,2021-12-07 20:00:00,333.880004,333.910614,333.454986,333.850006,188199.0
1638907500,0,2021-12-07 20:05:00,333.850006,333.859985,333.329986,333.740112,202482.0
1638907800,0,2021-12-07 20:10:00,333.760009,334.135009,333.75,334.0,348804.0
1638908100,0,2021-12-07 20:15:00,334.0,334.100006,333.529998,333.554992,218117.0
1638908400,0,2021-12-07 20:20:00,333.559997,333.739807,333.359985,333.390014,212506.0
1638908700,0,2021-12-07 20:25:00,333.390014,333.459991,333.220001,333.25,242398.0
1638909000,0,2021-12-07 20:30:00,333.269989,333.559997,333.25,333.5,251017.0
1638909300,0,2021-12-07 20:35:00,333.529998,333.589996,333.059997,333.140014,284195.0
1638909600,0,2021-12-07 20:40:00,333.130004,333.648498,332.829986,333.609985,430630.0
1638909900,0,2021-12-07 20:45:00,333.609985,333.679992,332.899993,332.98999,389183.0
1638910200,0,2021-12-07 20:50:00,332.98001,333.899993,332.089996,333.790008,944923.0
1638910500,0,2021-12-07 20:55:00,333.799987,335.299987,333.524993,334.929992,1978931.0
1638973800,0,2021-12-08 14:30:00,335.309997,335.5,333.390014,333.779998,1124472.0
1638974100,0,2021-12-08 14:35:00,334.679992,334.679992,332.450012,332.559997,496125.0
1638974400,0,2021-12-08 14:40:00,333.609985,334.179992,333.23001,333.730987,444978.0
1638974700,0,2021-12-08 14:45:00,333.929992,334.070007,333.119995,333.940002,317446.0
1638975000,0,2021-12-08 14:50:00,334.0,334.5,332.48999,332.739898,461687.0
1638975300,0,2021-12-08 14:55:00,332.5,333.089996,332.313598,332.823699,307957.0
1638975600,0,2021-12-08 15:00:00,332.760009,333.380004,332.630004,332.793487,312067.0
1638975900,0,2021-12-08 15:05:00,332.809997,333.529998,332.089996,332.190002,875643.0
1638976200,0,2021-12-08 15:10:00,332.200012,332.799987,331.709991,332.529998,354054.0
1638976500,0,2021-12-08 15:15:00,332.549987,332.820007,332.079986,332.25,251132.0
1638976800,0,2021-12-08 15:20:00,332.309997,333.130004,332.260009,333.010009,280928.0
1638977100,0,2021-12-08 15:25:00,333.049987,333.23999,332.25,332.399993,286934.0
1638977400,0,2021-12-08 15:30:00,332.410003,332.850006,332.262786,332.309997,256370.0
1638977700,0,2021-12-08 15:35:00,332.299987,332.61499,331.940002,332.309997,229103.0
1638978000,0,2021-12-08 15:40:00,332.329986,332.839996,332.290008,332.584991,192556.0
1638978300,0,2021-12-08 15:45:00,332.579986,332.660003,331.937805,332.459991,224582.0
1638978600,0,2021-12-08 15:50:00,332.410003,332.540008,331.640014,331.720001,178982.0
1638978900,0,2021-12-08 15:55:00,331.73001,332.079986,331.459991,331.809997,308657.0
1638979200,0,2021-12-08 16:00:00,331.589996,331.660003,331.209991,331.470092,344099.0
1638979500,0,2021-12-08 16:05:00,331.519989,331.630004,330.799987,331.570007,330832.0
1638979800,0,2021-12-08 16:10:00,331.549987,331.890014,331.369995,331.799987,213658.0
1638980100,0,2021-12-08 16:15:00,331.769989,332.100006,331.709991,331.799987,197670.0
1638980400,0,2021-12-08 16:20:00,331.799987,331.820007,331.369995,331.380004,141536.0
1638980700,0,2021-12-08 16:25:00,331.399993,332.23999,331.399993,332.119995,219830.0
1638981000,0,2021-12-08 16:30:00,332.119995,332.290008,331.320007,331.529998,228535.0
1638981300,0,2021-12-08 16:35:00,331.470001,331.690002,331.251007,331.510009,145960.0
1638981600,0,2021-12-08 16:40:00,331.516601,331.799987,331.440002,331.440002,175044.0
1638981900,0,2021-12-08 16:45:00,331.450012,331.619995,331.429992,331.519989,122470.0
1638982200,0,2021-12-08 16:50:00,331.529998,331.790008,331.339996,331.547912,207050.0
1638982500,0,2021-12-08 16:55:00,331.529998,331.679992,331.350006,331.659912,111751.0
1638982800,0,2021-12-08 17:00:00,331.619995,331.73001,331.279998,331.299987,173757.0
1638983100,0,2021-12-08 17:05:00,331.309997,331.529998,331.160003,331.410186,166996.0
1638983400,0,2021-12-08 17:10:00,331.420013,331.720001,331.390014,331.600189,140245.0
1638983700,0,2021-12-08 17:15:00,331.600006,331.619995,331.399993,331.459991,104164.0
1638984000,0,2021-12-08 17:20:00,331.470001,331.48999,330.98001,331.029998,199440.0
1638984300,0,2021-12-08 17:25:00,331.019989,331.23001,331.010009,331.130004,112735.0
1638984600,0,2021-12-08 17:30:00,331.119995,331.190002,331.010009,331.089996,128311.0
1638984900,0,2021-12-08 17:35:00,331.089996,331.359985,330.98999,331.339904,159929.0
1638985200,0,2021-12-08 17:40:00,331.320007,331.829986,331.279998,331.829986,185923.0
1638985500,0,2021-12-08 17:45:00,331.829986,331.880004,331.630004,331.73999,136214.0
1638985800,0,2021-12-08 17:50:00,331.73001,331.846984,331.609985,331.720001,161663.0
1638986100,0,2021-12-08 17:55:00,331.725006,331.73999,331.519989,331.564208,135859.0
1638986400,0,2021-12-08 18:00:00,331.570007,331.829986,331.329986,331.73001,154791.0
1638986700,0,2021-12-08 18:05:00,331.73999,331.829986,331.570007,331.660003,161755.0
1638987000,0,2021-12-08 18:10:00,331.660003,331.920013,331.649993,331.790008,118386.0
1638987300,0,2021-12-08 18:15:00,331.799987,332.299987,331.799987,332.258789,182895.0
1638987600,0,2021-12-08 18:20:00,332.260009,332.329986,332.089996,332.100006,166800.0
1638987900,0,2021-12-08 18:25:00,332.109985,332.200012,332.0,332.065002,149140.0
1638988200,0,2021-12-08 18:30:00,332.068908,332.089996,331.880004,332.059997,129724.0
1638988500,0,2021-12-08 18:35:00,332.059997,332.329986,331.940002,332.309997,126893.0
1638988800,0,2021-12-08 18:40:00,332.320007,332.718994,332.290008,332.670013,186177.0
1638989100,0,2021-12-08 18:45:00,332.660003,332.940002,332.619995,332.795013,163801.0
1638989400,0,2021-12-08 18:50:00,332.796203,332.820007,332.630004,332.760009,100291.0
1638989700,0,2021-12-08 18:55:00,332.747589,332.839904,332.470001,332.609985,156839.0
1638990000,0,2021-12-08 19:00:00,332.609985,332.799987,332.374603,332.649993,166936.0
1638990300,0,2021-12-08 19:05:00,332.660003,332.690002,332.470001,332.519989,102924.0
1638990600,0,2021-12-08 19:10:00,332.510009,332.589996,332.309997,332.325012,168423.0
1638990900,0,2021-12-08 19:15:00,332.339996,332.390014,332.109985,332.320007,161559.0
1638991200,0,2021-12-08 19:20:00,332.329986,332.630004,332.190002,332.48001,157235.0
1638991500,0,2021-12-08 19:25:00,332.470001,332.819885,332.410003,332.73999,130010.0
1638991800,0,2021-12-08 19:30:00,332.73999,332.809997,332.600006,332.600006,107860.0
1638992100,0,2021-12-08 19:35:00,332.619995,332.725006,332.460205,332.600006,125314.0
1638992400,0,2021-12-08 19:40:00,332.619995,332.73001,332.501586,332.679992,117582.0
1638992700,0,2021-12-08 19:45:00,332.690002,332.894714,332.640014,332.73001,123352.0
1638993000,0,2021-12-08 19:50:00,332.720001,333.109985,332.690002,332.809997,213934.0
1638993300,0,2021-12-08 19:55:00,332.829986,333.109985,332.769989,333.100006,139868.0
1638993600,0,2021-12-08 20:00:00,333.100006,333.23001,332.85501,332.968994,148214.0
1638993900,0,2021-12-08 20:05:00,332.959991,332.970001,332.799987,332.829986,148013.0
1638994200,0,2021-12-08 20:10:00,332.850006,333.032196,332.839996,332.899993,148719.0
1638994500,0,2021-12-08 20:15:00,332.890014,332.98999,332.700012,332.720001,142647.0
1638994800,0,2021-12-08 20:20:00,332.720001,333.049987,332.649993,332.977996,143140.0
1638995100,0,2021-12-08 20:25:00,332.970001,332.975006,332.720001,332.829986,123676.0
1638995400,0,2021-12-08 20:30:00,332.820007,333.144989,332.809997,332.970001,185766.0
1638995700,0,2021-12-08 20:35:00,332.959991,332.959991,331.459991,332.850006,206791.0
1638996000,0,2021-12-08 20:40:00,332.829986,332.98999,332.709991,332.812011,183088.0
1638996300,0,2021-12-08 20:45:00,332.829986,333.209991,332.829986,333.100006,246191.0
1638996600,0,2021-12-08 20:50:00,333.109985,334.859985,333.109985,334.848388,1039234.0
1638996900,0,2021-12-08 20:55:00,334.820007,335.309997,334.570007,334.959991,1625866.0
1639060200,0,2021-12-09 14:30:00,334.410003,336.489013,334.079986,335.649993,1151799.0
1639060500,0,2021-12-09 14:35:00,335.679992,336.089996,335.100006,335.500213,345964.0
1639060800,0,2021-12-09 14:40:00,336.0,336.059997,334.73001,335.329986,426481.0
1639061100,0,2021-12-09 14:45:00,336.25,336.369995,335.049987,335.049987,519180.0
1639061400,0,2021-12-09 14:50:00,335.5,335.5,334.450103,334.999694,290163.0
1639061700,0,2021-12-09 14:55:00,335.0,335.0,334.25,334.619995,280197.0
1639062000,0,2021-12-09 15:00:00,334.609985,335.029907,334.510009,334.714996,197739.0
1639062300,0,2021-12-09 15:05:00,334.700012,334.700012,333.48999,334.010009,308872.0
1639062600,0,2021-12-09 15:10:00,334.029998,334.260009,333.544189,333.920013,256553.0
1639062900,0,2021-12-09 15:15:00,333.98999,334.649993,333.709991,334.565002,273518.0
1639063200,0,2021-12-09 15:20:00,334.579986,334.839996,333.600006,333.630004,211298.0
1639063500,0,2021-12-09 15:25:00,333.640014,334.100006,333.529998,333.622497,181420.0
1639063800,0,2021-12-09 15:30:00,333.630004,333.98001,333.399993,333.729888,172571.0
1639064100,0,2021-12-09 15:35:00,333.709991,333.98001,332.890014,333.553985,222579.0
1639064400,0,2021-12-09 15:40:00,333.549987,333.959991,333.450012,333.743103,141183.0
1639064700,0,2021-12-09 15:45:00,333.720001,334.269989,333.690002,334.220001,160416.0
1639065000,0,2021-12-09 15:50:00,334.23001,334.292114,333.950012,334.040008,157825.0
1639065300,0,2021-12-09 15:55:00,334.0,334.100006,333.747985,333.929992,113353.0
1639065600,0,2021-12-09 16:00:00,333.941802,333.959991,333.350006,333.390014,132555.0
1639065900,0,2021-12-09 16:05:00,333.459991,333.839996,333.350006,333.839996,114655.0
1639066200,0,2021-12-09 16:10:00,333.839996,333.98999,333.60501,333.760009,108271.0
1639066500,0,2021-12-09 16:15:00,333.779998,333.85501,333.540008,333.831695,104831.0
1639066800,0,2021-12-09 16:20:00,333.829986,334.950012,333.760009,334.929992,209287.0
1639067100,0,2021-12-09 16:25:00,334.929992,335.178497,334.929992,335.100006,196464.0
1639067400,0,2021-12-09 16:30:00,335.109985,335.327301,334.98001,334.98999,220795.0
1639067700,0,2021-12-09 16:35:00,334.98999,335.160003,334.790008,334.869995,251069.0
1639068000,0,2021-12-09 16:40:00,334.869995,334.869995,334.580413,334.640014,130581.0
1639068300,0,2021-12-09 16:45:00,334.619995,334.628387,334.059997,334.119995,181799.0
1639068600,0,2021-12-09 16:50:00,334.130004,334.370086,334.089996,334.25,119283.0
1639068900,0,2021-12-09 16:55:00,334.279998,334.44989,334.100006,334.320007,111907.0
1639069200,0,2021-12-09 17:00:00,334.326904,334.600006,333.880004,333.98001,163021.0
1639069500,0,2021-12-09 17:05:00,334.010009,334.049987,333.48999,334.019989,195048.0
1639069800,0,2021-12-09 17:10:00,334.010009,334.100006,333.790008,333.970001,121981.0
1639070100,0,2021-12-09 17:15:00,333.98999,334.010009,333.75,333.790008,126867.0
1639070400,0,2021-12-09 17:20:00,333.809997,334.269989,333.75,334.247894,150922.0
1639070700,0,2021-12-09 17:25:00,334.25,334.260009,333.880004,333.880004,114255.0
1639071000,0,2021-12-09 17:30:00,333.880004,333.929992,333.620086,333.714996,144795.0
1639071300,0,2021-12-09 17:35:00,333.700012,334.170806,333.690002,334.100006,138128.0
1639071600,0,2021-12-09 17:40:00,334.089996,334.200012,333.910003,333.910003,134270.0
1639071900,0,2021-12-09 17:45:00,333.920013,334.540008,333.910003,334.540008,135887.0
1639072200,0,2021-12-09 17:50:00,334.529998,334.690002,334.429992,334.529998,166127.0
1639072500,0,2021-12-09 17:55:00,334.565002,334.845001,334.350006,334.776794,154990.0
1639072800,0,2021-12-09 18:00:00,334.769989,334.970001,334.260009,334.670013,254403.0
1639073100,0,2021-12-09 18:05:00,334.679992,334.790008,334.23999,334.23999,142371.0
1639073400,0,2021-12-09 18:10:00,334.255401,334.329986,333.940002,334.23001,93315.0
1639073700,0,2021-12-09 18:15:00,334.23999,334.709991,334.23001,334.690002,112065.0
1639074000,0,2021-12-09 18:20:00,334.700012,334.73999,334.290008,334.399993,118063.0
1639074300,0,2021-12-09 18:25:00,334.390014,334.670013,334.320007,334.630004,153308.0
1639074600,0,2021-12-09 18:30:00,334.619995,334.790008,334.359985,334.410003,136196.0
1639074900,0,2021-12-09 18:35:00,334.385009,334.790008,334.359985,334.679992,88760.0
1639075200,0,2021-12-09 18:40:00,334.679992,334.799987,333.880004,333.910003,156060.0
1639075500,0,2021-12-09 18:45:00,333.879913,334.100006,333.429992,333.5,234260.0
1639075800,0,2021-12-09 18:50:00,333.5,333.924987,333.299987,333.924987,175659.0
1639076100,0,2021-12-09 18:55:00,333.929992,334.390014,333.910003,334.290008,162300.0
1639076400,0,2021-12-09 19:00:00,334.299987,334.410003,334.049987,334.059997,100362.0
1639076700,0,2021-12-09 19:05:00,334.089996,334.200012,334.019989,334.089996,103772.0
1639077000,0,2021-12-09 19:10:00,334.089996,334.23999,333.799987,334.0,142105.0
1639077300,0,2021-12-09 19:15:00,333.970001,334.529998,333.859985,334.48001,163382.0
1639077600,0,2021-12-09 19:20:00,334.477996,334.850006,334.470001,334.779998,181572.0
1639077900,0,2021-12-09 19:25:00,334.769989,334.809997,334.310089,334.440002,168416.0
1639078200,0,2021-12-09 19:30:00,334.440002,334.48001,334.209991,334.399993,118227.0
1639078500,0,2021-12-09 19:35:00,334.369995,334.459991,334.179992,334.359985,90580.0
1639078800,0,2021-12-09 19:40:00,334.369995,334.429992,333.83551,334.049987,170018.0
1639079100,0,2021-12-09 19:45:00,334.019989,334.220001,333.910003,333.929992,166164.0
1639079400,0,2021-12-09 19:50:00,333.929992,334.0,333.619995,333.649993,201422.0
1639079700,0,2021-12-09 19:55:00,333.679992,333.920013,333.570007,333.845001,152756.0
1639080000,0,2021-12-09 20:00:00,333.859985,334.059997,333.75,333.779998,227920.0
1639080300,0,2021-12-09 20:05:00,333.809997,333.820007,332.549987,332.559997,322334.0
1639080600,0,2021-12-09 20:10:00,332.559997,332.760009,332.119995,332.309997,280036.0
1639080900,0,2021-12-09 20:15:00,332.329986,332.910003,332.320007,332.899993,245794.0
1639081200,0,2021-12-09 20:20:00,332.920013,333.0,332.570007,332.570007,193505.0
1639081500,0,2021-12-09 20:25:00,332.579986,333.079986,332.399993,333.029998,213895.0
1639081800,0,2021-12-09 20:30:00,333.019989,333.450012,333.010009,333.279998,253238.0
1639082100,0,2021-12-09 20:35:00,333.290008,333.635009,332.940002,333.519989,266640.0
1639082400,0,2021-12-09 20:40:00,333.540008,333.940002,333.399993,333.720001,270785.0
1639082700,0,2021-12-09 20:45:00,333.73001,334.179992,333.540008,334.059997,314492.0
1639083000,0,2021-12-09 20:50:00,334.010009,334.070007,333.209991,333.299987,592199.0
1639083300,0,2021-12-09 20:55:00,333.309997,333.73999,332.950012,333.079986,1025261.0
1639146600,0,2021-12-10 14:30:00,334.834991,337.649993,334.790008,337.589996,1744653.0
1639146900,0,2021-12-10 14:35:00,337.75,338.25,337.0,337.950012,716172.0
1639147200,0,2021-12-10 14:40:00,337.75,337.789886,336.85501,337.140014,500741.0
1639147500,0,2021-12-10 14:45:00,336.25,336.679992,335.760009,336.289306,516481.0
1639147800,0,2021-12-10 14:50:00,337.0,338.0,336.899993,337.769989,521440.0
1639148100,0,2021-12-10 14:55:00,338.125,339.0,337.833007,338.299896,797253.0
1639148400,0,2021-12-10 15:00:00,338.299987,339.690002,338.109985,339.160003,951284.0
1639148700,0,2021-12-10 15:05:00,339.160491,341.059997,338.73001,341.059997,1381431.0
1639149000,0,2021-12-10 15:10:00,341.070007,341.269989,339.779998,341.079986,1139183.0
1639149300,0,2021-12-10 15:15:00,341.100006,341.163787,340.320007,340.98999,626861.0
1639149600,0,2021-12-10 15:20:00,341.0,341.269989,340.610107,340.859985,644596.0
1639149900,0,2021-12-10 15:25:00,340.879486,342.700012,340.829986,342.589996,817640.0
1639150200,0,2021-12-10 15:30:00,342.630004,342.640594,341.459991,341.720001,808941.0
1639150500,0,2021-12-10 15:35:00,341.720001,342.070007,341.029998,341.2901,730359.0
1639150800,0,2021-12-10 15:40:00,341.282592,341.799987,340.859985,341.399993,575471.0
1639151100,0,2021-12-10 15:45:00,341.380004,341.470001,339.795898,339.950012,634408.0
1639151400,0,2021-12-10 15:50:00,339.96051,340.73999,339.820007,340.720001,584687.0
1639151700,0,2021-12-10 15:55:00,340.714996,341.476104,340.649993,340.98001,464841.0
1639152000,0,2021-12-10 16:00:00,340.920013,340.959991,339.769989,339.839996,431209.0
1639152300,0,2021-12-10 16:05:00,339.779998,339.880004,338.769989,338.98001,602433.0
1639152600,0,2021-12-10 16:10:00,338.970001,339.420013,338.649993,339.325012,417977.0
1639152900,0,2021-12-10 16:15:00,339.309997,339.440002,338.6781,338.839996,359333.0
1639153200,0,2021-12-10 16:20:00,338.829986,339.130004,338.359985,339.100006,364761.0
1639153500,0,2021-12-10 16:25:00,339.100006,339.434997,338.709991,339.415008,345471.0
1639153800,0,2021-12-10 16:30:00,339.399993,339.579986,338.660003,338.808898,330449.0
1639154100,0,2021-12-10 16:35:00,338.820007,339.420013,338.519989,339.248992,253315.0
1639154400,0,2021-12-10 16:40:00,339.209991,340.269989,339.019989,340.26361,358253.0
1639154700,0,2021-12-10 16:45:00,340.23999,340.630004,340.059997,340.149993,273655.0
1639155000,0,2021-12-10 16:50:00,340.130004,340.48999,339.720001,339.859985,304166.0
1639155300,0,2021-12-10 16:55:00,339.880004,340.160003,339.670013,339.950012,252873.0
1639155600,0,2021-12-10 17:00:00,339.969696,340.059997,339.029998,339.040008,206645.0
1639155900,0,2021-12-10 17:05:00,339.055603,339.446685,338.820007,339.265014,327623.0
1639156200,0,2021-12-10 17:10:00,339.260009,339.440002,339.0,339.100006,160770.0
1639156500,0,2021-12-10 17:15:00,339.119995,339.179992,338.410003,338.579986,203285.0
1639156800,0,2021-12-10 17:20:00,338.549987,339.010009,338.25,338.954986,170928.0
1639157100,0,2021-12-10 17:25:00,338.910003,339.260009,338.910003,339.119995,197862.0
1639157400,0,2021-12-10 17:30:00,339.119995,339.160003,338.609985,338.649993,208173.0
1639157700,0,2021-12-10 17:35:00,338.650695,338.880004,338.498901,338.720001,160274.0
1639158000,0,2021-12-10 17:40:00,338.72351,339.25,338.684906,338.880004,173865.0
1639158300,0,2021-12-10 17:45:00,338.880004,339.630004,338.73999,339.62561,187168.0
1639158600,0,2021-12-10 17:50:00,339.619995,339.779998,339.519989,339.760009,154055.0
1639158900,0,2021-12-10 17:55:00,339.769989,340.290008,339.636901,340.260009,291454.0
1639159200,0,2021-12-10 18:00:00,340.260009,340.549713,339.950012,340.309997,306679.0
1639159500,0,2021-12-10 18:05:00,340.329986,340.513397,340.100006,340.48001,190792.0
1639159800,0,2021-12-10 18:10:00,340.48999,340.600006,340.350006,340.450012,183232.0
1639160100,0,2021-12-10 18:15:00,340.43161,340.575012,340.180999,340.510009,221602.0
1639160400,0,2021-12-10 18:20:00,340.494995,340.600006,340.100006,340.100006,202695.0
1639160700,0,2021-12-10 18:25:00,340.100006,340.950012,340.100006,340.829895,246317.0
1639161000,0,2021-12-10 18:30:00,340.813293,340.910003,340.540008,340.690002,169535.0
1639161300,0,2021-12-10 18:35:00,340.695007,340.734985,340.109985,340.30371,283398.0
1639161600,0,2021-12-10 18:40:00,340.329986,340.48001,340.260101,340.369995,139968.0
1639161900,0,2021-12-10 18:45:00,340.389892,340.529998,340.029998,340.149993,165520.0
1639162200,0,2021-12-10 18:50:00,340.140014,340.48999,339.98001,340.393798,169994.0
1639162500,0,2021-12-10 18:55:00,340.399993,340.584991,340.309997,340.524993,154123.0
1639162800,0,2021-12-10 19:00:00,340.524993,340.839996,340.385406,340.73001,208507.0
1639163100,0,2021-12-10 19:05:00,340.75,341.100006,340.5,340.640014,295751.0
1639163400,0,2021-12-10 19:10:00,340.670013,340.799987,340.535003,340.779998,135688.0
1639163700,0,2021-12-10 19:15:00,340.769989,340.890014,340.510009,340.890014,160699.0
1639164000,0,2021-12-10 19:20:00,340.869995,340.970001,340.630004,340.790008,239423.0
1639164300,0,2021-12-10 19:25:00,340.829986,340.970001,340.743988,340.933807,181428.0
1639164600,0,2021-12-10 19:30:00,340.929992,341.010009,340.179992,340.295013,259840.0
1639164900,0,2021-12-10 19:35:00,340.309997,340.410003,340.140014,340.220001,296298.0
1639165200,0,2021-12-10 19:40:00,340.220001,340.299987,339.959991,340.070007,191373.0
1639165500,0,2021-12-10 19:45:00,340.079986,340.200012,339.692504,339.929992,204648.0
1639165800,0,2021-12-10 19:50:00,339.920013,340.018005,339.6604,339.760009,189188.0
1639166100,0,2021-12-10 19:55:00,339.760009,339.979888,339.600006,339.940093,261746.0
1639166400,0,2021-12-10 20:00:00,339.940002,340.059997,339.799987,339.799987,253351.0
1639166700,0,2021-12-10 20:05:00,339.829986,340.350006,339.799987,340.220001,284390.0
1639167000,0,2021-12-10 20:10:00,340.190093,340.529998,340.190002,340.440002,248670.0
1639167300,0,2021-12-10 20:15:00,340.450012,340.559997,340.309997,340.369995,264315.0
1639167600,0,2021-12-10 20:20:00,340.369995,340.940002,340.359985,340.869995,302868.0
1639167900,0,2021-12-10 20:25:00,340.850006,341.070007,340.658905,340.970001,298796.0
1639168200,0,2021-12-10 20:30:00,340.959991,341.440002,340.959991,341.154998,377034.0
1639168500,0,2021-12-10 20:35:00,341.149993,341.670013,341.071594,341.5,406202.0
1639168800,0,2021-12-10 20:40:00,341.510009,341.890014,341.420013,341.437011,398689.0
1639169100,0,2021-12-10 20:45:00,341.440002,341.5,340.937103,341.049987,515329.0
1639169400,0,2021-12-10 20:50:00,341.059997,342.23001,341.059997,342.220001,788190.0
1639169700,0,2021-12-10 20:55:00,342.190002,343.0,342.130004,342.23001,1661834.0
1639405800,0,2021-12-13 14:30:00,340.679992,342.0,340.079986,341.885009,1567623.0
1639406100,0,2021-12-13 14:35:00,341.850006,342.799987,339.799987,340.86499,877100.0
1639406400,0,2021-12-13 14:40:00,340.850006,342.190002,340.500091,341.390014,471148.0
1639406700,0,2021-12-13 14:45:00,341.329986,341.809997,340.429992,340.720001,393201.0
1639407000,0,2021-12-13 14:50:00,340.709991,341.160003,340.165008,340.809906,283916.0
1639407300,0,2021-12-13 14:55:00,340.765014,342.010009,340.73999,341.559997,349387.0
1639407600,0,2021-12-13 15:00:00,341.529998,342.540008,340.799987,341.181701,326274.0
1639407900,0,2021-12-13 15:05:00,341.200012,341.934997,341.040008,341.821289,272961.0
1639408200,0,2021-12-13 15:10:00,341.829986,343.560211,341.619995,343.350097,535184.0
1639408500,0,2021-12-13 15:15:00,343.350006,343.790008,343.005615,343.299987,472203.0
1639408800,0,2021-12-13 15:20:00,343.339996,343.339996,341.450592,341.584991,410488.0
1639409100,0,2021-12-13 15:25:00,341.609985,342.589996,341.529998,342.440002,344684.0
1639409400,0,2021-12-13 15:30:00,342.420013,342.420013,341.510009,341.73001,290638.0
1639409700,0,2021-12-13 15:35:00,341.760009,342.119995,341.329986,341.390014,273942.0
1639410000,0,2021-12-13 15:40:00,341.399993,341.880004,341.220001,341.755004,221271.0
1639410300,0,2021-12-13 15:45:00,341.799987,342.390014,341.720001,342.119995,241609.0
1639410600,0,2021-12-13 15:50:00,342.140014,342.269989,341.850006,341.869995,175032.0
1639410900,0,2021-12-13 15:55:00,341.899993,341.940002,341.519989,341.75,153015.0
1639411200,0,2021-12-13 16:00:00,341.73001,342.073791,341.25,341.470001,238780.0
1639411500,0,2021-12-13 16:05:00,341.829986,341.899993,341.320007,341.399993,300715.0
1639411800,0,2021-12-13 16:10:00,341.399993,341.549987,340.579986,340.739685,259487.0
1639412100,0,2021-12-13 16:15:00,340.709991,341.160003,340.600006,340.834991,231412.0
1639412400,0,2021-12-13 16:20:00,340.839996,341.380004,340.73001,341.220001,203301.0
1639412700,0,2021-12-13 16:25:00,341.23999,341.660095,341.119995,341.640014,269770.0
1639413000,0,2021-12-13 16:30:00,341.669891,342.160003,341.359985,341.880004,277046.0
1639413300,0,2021-12-13 16:35:00,341.869995,342.070007,341.440002,341.790008,186720.0
1639413600,0,2021-12-13 16:40:00,341.809997,342.029998,341.660003,341.660003,192277.0
1639413900,0,2021-12-13 16:45:00,341.650299,341.820007,341.200012,341.256988,147816.0
1639414200,0,2021-12-13 16:50:00,341.290008,341.390014,340.779998,340.859985,151580.0
1639414500,0,2021-12-13 16:55:00,340.829986,341.350006,340.760009,341.095001,164740.0
1639414800,0,2021-12-13 17:00:00,341.095001,341.109985,340.434204,341.040008,192469.0
1639415100,0,2021-12-13 17:05:00,341.040008,341.410003,340.899993,341.315002,181370.0
1639415400,0,2021-12-13 17:10:00,341.290008,341.369995,340.950012,341.170013,148013.0
1639415700,0,2021-12-13 17:15:00,341.159912,341.295013,340.850006,340.959991,126104.0
1639416000,0,2021-12-13 17:20:00,340.975006,341.167205,340.869995,341.119995,119356.0
1639416300,0,2021-12-13 17:25:00,341.130004,341.450012,341.130004,341.434997,153336.0
1639416600,0,2021-12-13 17:30:00,341.410003,341.549987,341.200012,341.25,122906.0
1639416900,0,2021-12-13 17:35:00,341.25,341.75,341.214996,341.670013,133575.0
1639417200,0,2021-12-13 17:40:00,341.660003,341.760009,341.525604,341.700012,108486.0
1639417500,0,2021-12-13 17:45:00,341.700012,341.700012,341.23999,341.299987,124715.0
1639417800,0,2021-12-13 17:50:00,341.309997,341.429992,341.170013,341.290008,105601.0
1639418100,0,2021-12-13 17:55:00,341.329986,341.459991,341.23001,341.329986,96040.0
1639418400,0,2021-12-13 18:00:00,341.329986,341.821105,341.23001,341.690002,187589.0
1639418700,0,2021-12-13 18:05:00,341.690002,341.73999,341.450012,341.559997,163130.0
1639419000,0,2021-12-13 18:10:00,341.570007,341.619995,341.309997,341.429992,113899.0
1639419300,0,2021-12-13 18:15:00,341.399993,341.600006,341.25,341.488586,97170.0
1639419600,0,2021-12-13 18:20:00,341.519989,341.529998,341.040008,341.179901,130530.0
1639419900,0,2021-12-13 18:25:00,341.179992,341.260009,340.899993,340.911407,116684.0
1639420200,0,2021-12-13 18:30:00,340.940002,340.98999,340.549987,340.679992,176661.0
1639420500,0,2021-12-13 18:35:00,340.670013,340.720001,340.529998,340.625,100740.0
1639420800,0,2021-12-13 18:40:00,340.619995,341.179992,340.589996,341.130004,130383.0
1639421100,0,2021-12-13 18:45:00,341.100006,341.100006,340.660003,340.774993,100313.0
1639421400,0,2021-12-13 18:50:00,340.790008,341.399993,340.790008,341.334991,105623.0
1639421700,0,2021-12-13 18:55:00,341.329986,341.390014,341.170013,341.299987,124901.0
1639422000,0,2021-12-13 19:00:00,341.290008,341.410003,341.109985,341.359985,128389.0
1639422300,0,2021-12-13 19:05:00,341.350006,341.630004,341.299987,341.579986,125917.0
1639422600,0,2021-12-13 19:10:00,341.565002,341.640014,341.329986,341.350097,141802.0
1639422900,0,2021-12-13 19:15:00,341.369995,341.369995,341.125,341.269989,124014.0
1639423200,0,2021-12-13 19:20:00,341.260009,341.950012,341.23999,341.897613,870574.0
1639423500,0,2021-12-13 19:25:00,341.880004,342.019989,341.670013,341.829986,480099.0
1639423800,0,2021-12-13 19:30:00,341.809997,341.839996,341.579986,341.774993,108049.0
1639424100,0,2021-12-13 19:35:00,341.760009,341.829986,341.589996,341.700012,139510.0
1639424400,0,2021-12-13 19:40:00,341.719696,341.769989,341.463012,341.519989,114489.0
1639424700,0,2021-12-13 19:45:00,341.529998,341.609985,341.410003,341.470001,151692.0
1639425000,0,2021-12-13 19:50:00,341.48001,341.766296,341.464996,341.760009,143345.0
1639425300,0,2021-12-13 19:55:00,341.769989,342.109985,341.769989,342.089996,185476.0
1639425600,0,2021-12-13 20:00:00,342.091094,342.200012,341.869995,341.970001,185335.0
1639425900,0,2021-12-13 20:05:00,341.950012,341.98001,341.209991,341.309997,278088.0
1639426200,0,2021-12-13 20:10:00,341.279998,341.505004,341.25,341.36499,171383.0
1639426500,0,2021-12-13 20:15:00,341.390014,341.807403,341.380004,341.73999,201874.0
1639426800,0,2021-12-13 20:20:00,341.73999,341.799987,341.290008,341.533996,187881.0
1639427100,0,2021-12-13 20:25:00,341.540008,341.570007,341.25,341.320007,156257.0
1639427400,0,2021-12-13 20:30:00,341.309997,341.75,341.309997,341.73001,227322.0
1639427700,0,2021-12-13 20:35:00,341.720001,342.23001,341.559997,341.649993,289838.0
1639428000,0,2021-12-13 20:40:00,341.640014,341.73999,341.329986,341.380004,258305.0
1639428300,0,2021-12-13 20:45:00,341.390014,341.510009,340.690002,340.815002,541665.0
1639428600,0,2021-12-13 20:50:00,340.799987,340.815002,339.700012,339.757995,892542.0
1639428900,0,2021-12-13 20:55:00,339.75,340.149993,339.079986,339.649993,1563695.0
1639492200,0,2021-12-14 14:30:00,332.429992,334.100006,332.350006,333.589996,2041302.0
1639492500,0,2021-12-14 14:35:00,333.690002,334.359985,332.609985,333.070007,666339.0
1639492800,0,2021-12-14 14:40:00,333.119995,333.774993,332.019989,332.339996,733289.0
1639493100,0,2021-12-14 14:45:00,332.369995,332.649993,330.660003,331.290008,929070.0
1639493400,0,2021-12-14 14:50:00,331.290008,331.459991,330.350006,330.98999,808065.0
1639493700,0,2021-12-14 14:55:00,330.98001,331.073699,329.670013,330.029998,1043822.0
1639494000,0,2021-12-14 15:00:00,330.045013,330.260009,329.130004,329.299987,643983.0
1639494300,0,2021-12-14 15:05:00,329.339996,330.079986,329.23999,329.790008,506886.0
1639494600,0,2021-12-14 15:10:00,329.75,330.220001,329.309997,329.410003,433044.0
1639494900,0,2021-12-14 15:15:00,329.390014,329.470001,328.690002,329.410003,566617.0
1639495200,0,2021-12-14 15:20:00,329.369995,330.075012,329.209991,330.028991,450462.0
1639495500,0,2021-12-14 15:25:00,330.010009,330.329986,329.48001,329.670013,529829.0
1639495800,0,2021-12-14 15:30:00,329.644989,329.869995,328.910003,329.290008,751123.0
1639496100,0,2021-12-14 15:35:00,329.25,329.440002,328.269989,328.510009,385129.0
1639496400,0,2021-12-14 15:40:00,328.484985,328.720001,327.790008,328.0,442281.0
1639496700,0,2021-12-14 15:45:00,328.029998,328.209991,327.359985,327.494995,471458.0
1639497000,0,2021-12-14 15:50:00,327.529907,327.529907,326.73001,326.73001,708236.0
1639497300,0,2021-12-14 15:55:00,326.720001,327.18991,326.320007,326.820007,532117.0
1639497600,0,2021-12-14 16:00:00,326.779998,326.950012,325.839996,326.619903,575792.0
1639497900,0,2021-12-14 16:05:00,326.619995,326.859985,325.869995,326.309997,643589.0
1639498200,0,2021-12-14 16:10:00,326.309997,326.679992,325.160003,325.209991,740344.0
1639498500,0,2021-12-14 16:15:00,325.200012,325.809997,324.820007,325.640014,792246.0
1639498800,0,2021-12-14 16:20:00,325.640014,326.48999,325.559997,326.109008,608096.0
1639499100,0,2021-12-14 16:25:00,326.130004,326.820007,326.040008,326.529998,452557.0
1639499400,0,2021-12-14 16:30:00,326.559997,326.649993,325.803985,326.100006,418197.0
1639499700,0,2021-12-14 16:35:00,326.089996,326.405914,325.200012,325.380004,400267.0
1639500000,0,2021-12-14 16:40:00,325.334991,326.140014,325.25,325.549987,374239.0
1639500300,0,2021-12-14 16:45:00,325.549987,326.123596,325.48999,325.721313,375927.0
1639500600,0,2021-12-14 16:50:00,325.690002,325.890014,325.320098,325.665008,258722.0
1639500900,0,2021-12-14 16:55:00,325.665008,326.029998,325.179992,325.894989,402109.0
1639501200,0,2021-12-14 17:00:00,325.890014,326.010009,325.179992,325.250885,273194.0
1639501500,0,2021-12-14 17:05:00,325.260009,325.850006,325.040588,325.559997,292993.0
1639501800,0,2021-12-14 17:10:00,325.529998,325.660003,324.769989,324.920013,393266.0
1639502100,0,2021-12-14 17:15:00,324.910003,324.945007,324.460205,324.700012,372862.0
1639502400,0,2021-12-14 17:20:00,324.720001,324.779998,324.420013,324.679992,298583.0
1639502700,0,2021-12-14 17:25:00,324.699005,325.089996,324.548797,325.0,286633.0
1639503000,0,2021-12-14 17:30:00,325.0,325.119995,324.839996,325.070007,256535.0
1639503300,0,2021-12-14 17:35:00,325.079986,325.119995,324.559997,324.589996,231765.0
1639503600,0,2021-12-14 17:40:00,324.595001,324.663513,324.109985,324.1958,350861.0
1639503900,0,2021-12-14 17:45:00,324.190002,324.479888,324.119995,324.220001,227231.0
1639504200,0,2021-12-14 17:50:00,324.25,324.720001,324.179992,324.684997,266520.0
1639504500,0,2021-12-14 17:55:00,324.649993,324.975006,324.519989,324.899993,176573.0
1639504800,0,2021-12-14 18:00:00,324.899993,325.645294,324.829986,325.540008,358962.0
1639505100,0,2021-12-14 18:05:00,325.529998,325.760009,325.335998,325.570007,241769.0
1639505400,0,2021-12-14 18:10:00,325.549987,325.679992,325.059997,325.179992,276466.0
1639505700,0,2021-12-14 18:15:00,325.204986,325.290008,324.814514,324.970001,258449.0
1639506000,0,2021-12-14 18:20:00,324.98999,325.119995,324.839996,325.010009,246325.0
1639506300,0,2021-12-14 18:25:00,324.98999,326.160003,324.98999,325.98001,344876.0
1639506600,0,2021-12-14 18:30:00,325.940002,326.019989,325.420013,325.690002,195141.0
1639506900,0,2021-12-14 18:35:00,325.690002,325.98001,325.600006,325.665191,229083.0
1639507200,0,2021-12-14 18:40:00,325.670013,325.890014,325.529998,325.589996,216323.0
1639507500,0,2021-12-14 18:45:00,325.589996,325.839996,325.404998,325.600006,199721.0
1639507800,0,2021-12-14 18:50:00,325.600006,325.700012,325.410095,325.5,200356.0
1639508100,0,2021-12-14 18:55:00,325.5,325.529998,325.170013,325.269989,204459.0
1639508400,0,2021-12-14 19:00:00,325.260009,326.0,325.220001,325.880004,270958.0
1639508700,0,2021-12-14 19:05:00,325.839996,326.390014,325.670013,326.380004,324752.0
1639509000,0,2021-12-14 19:10:00,326.380004,326.839996,326.23999,326.320007,390657.0
1639509300,0,2021-12-14 19:15:00,326.309997,326.540008,326.231201,326.440002,268445.0
1639509600,0,2021-12-14 19:20:00,326.440002,326.589996,326.119995,326.535003,296680.0
1639509900,0,2021-12-14 19:25:00,326.535003,326.660003,326.170104,326.380004,214956.0
1639510200,0,2021-12-14 19:30:00,326.385009,326.73999,326.269989,326.670013,278851.0
1639510500,0,2021-12-14 19:35:00,326.649993,326.660003,326.426513,326.549987,241543.0
1639510800,0,2021-12-14 19:40:00,326.570007,327.226409,326.440002,327.160003,317338.0
1639511100,0,2021-12-14 19:45:00,327.149993,327.5,326.959991,327.170013,374691.0
1639511400,0,2021-12-14 19:50:00,327.179992,327.220001,326.649993,327.140014,296073.0
1639511700,0,2021-12-14 19:55:00,327.148284,327.209197,326.869995,327.049987,230787.0
1639512000,0,2021-12-14 20:00:00,327.019989,327.856994,327.010009,327.769989,374306.0
1639512300,0,2021-12-14 20:05:00,327.779998,328.380004,327.779998,328.350006,443720.0
1639512600,0,2021-12-14 20:10:00,328.339996,328.549987,327.709991,327.799987,417154.0
1639512900,0,2021-12-14 20:15:00,327.796386,328.23999,327.48999,328.23001,433688.0
1639513200,0,2021-12-14 20:20:00,328.220001,328.25,327.799987,328.100006,371298.0
1639513500,0,2021-12-14 20:25:00,328.100006,328.519989,327.885986,328.48999,369056.0
1639513800,0,2021-12-14 20:30:00,328.48001,329.429992,328.380004,329.339996,711247.0
1639514100,0,2021-12-14 20:35:00,329.339996,329.679992,328.670013,328.779998,592264.0
1639514400,0,2021-12-14 20:40:00,328.760009,328.765014,327.769989,327.959991,530456.0
1639514700,0,2021-12-14 20:45:00,327.950012,328.589996,327.73001,328.23999,550317.0
1639515000,0,2021-12-14 20:50:00,328.25,328.950012,327.73999,327.945007,879886.0
1639515300,0,2021-12-14 20:55:00,327.950012,328.75,327.880004,328.48001,1757100.0
1639578600,0,2021-12-15 14:30:00,328.609985,329.559997,327.839996,328.98001,1925430.0
1639578900,0,2021-12-15 14:35:00,328.910003,329.399993,328.190002,328.940002,476989.0
1639579200,0,2021-12-15 14:40:00,328.890014,329.010009,327.744995,328.950012,455075.0
1639579500,0,2021-12-15 14:45:00,328.890014,329.799987,327.829986,327.880004,454293.0
1639579800,0,2021-12-15 14:50:00,327.880004,328.619903,327.770111,328.350006,344682.0
1639580100,0,2021-12-15 14:55:00,328.309997,329.720001,328.260009,329.214996,385597.0
1639580400,0,2021-12-15 15:00:00,329.25,330.440002,328.556884,329.970001,525139.0
1639580700,0,2021-12-15 15:05:00,329.954986,330.070007,329.540008,329.619995,310429.0
1639581000,0,2021-12-15 15:10:00,329.679992,329.910003,328.98999,328.98999,414777.0
1639581300,0,2021-12-15 15:15:00,329.010009,329.079986,328.510009,328.690002,278054.0
1639581600,0,2021-12-15 15:20:00,328.670013,329.73001,328.670013,329.320007,249648.0
1639581900,0,2021-12-15 15:25:00,329.339996,329.649993,328.950012,329.480102,182649.0
1639582200,0,2021-12-15 15:30:00,329.459991,329.799987,329.179992,329.700012,179129.0
1639582500,0,2021-12-15 15:35:00,329.690002,330.519989,329.670013,330.440002,296427.0
1639582800,0,2021-12-15 15:40:00,330.420013,330.600006,330.029998,330.029998,212985.0
1639583100,0,2021-12-15 15:45:00,330.049987,330.360107,329.910003,329.950012,163509.0
1639583400,0,2021-12-15 15:50:00,329.959991,329.959991,329.670013,329.809997,142251.0
1639583700,0,2021-12-15 15:55:00,329.690002,329.859985,329.549987,329.709991,183057.0
1639584000,0,2021-12-15 16:00:00,329.690185,329.930999,329.529998,329.670013,176127.0
1639584300,0,2021-12-15 16:05:00,329.670013,329.779998,329.170013,329.200012,150434.0
1639584600,0,2021-12-15 16:10:00,329.220001,329.260009,328.529998,328.549987,242246.0
1639584900,0,2021-12-15 16:15:00,328.529998,328.619995,328.010009,328.10501,243082.0
1639585200,0,2021-12-15 16:20:00,328.029998,328.070007,327.820007,327.98999,248229.0
1639585500,0,2021-12-15 16:25:00,327.970001,328.059906,327.329986,327.549987,304852.0
1639585800,0,2021-12-15 16:30:00,327.549987,327.570007,326.345001,326.350006,367416.0
1639586100,0,2021-12-15 16:35:00,326.331695,326.700012,326.269989,326.329986,276558.0
1639586400,0,2021-12-15 16:40:00,326.334991,326.679992,325.878509,325.929992,418302.0
1639586700,0,2021-12-15 16:45:00,325.929992,326.23999,325.929992,326.079986,199605.0
1639587000,0,2021-12-15 16:50:00,326.089996,326.130004,325.640014,326.059997,281753.0
1639587300,0,2021-12-15 16:55:00,326.065002,326.200012,325.73001,325.769989,176927.0
1639587600,0,2021-12-15 17:00:00,325.760009,326.570007,325.652008,326.390014,184518.0
1639587900,0,2021-12-15 17:05:00,326.390014,326.410003,325.684997,326.109893,145628.0
1639588200,0,2021-12-15 17:10:00,326.070007,326.35501,326.0,326.100006,98785.0
1639588500,0,2021-12-15 17:15:00,326.109985,326.140014,325.679992,325.829986,195303.0
1639588800,0,2021-12-15 17:20:00,325.850006,325.950012,325.697998,325.790008,104804.0
1639589100,0,2021-12-15 17:25:00,325.779998,326.200012,325.769989,326.089996,292797.0
1639589400,0,2021-12-15 17:30:00,326.089996,326.140014,325.829986,325.948608,151062.0
1639589700,0,2021-12-15 17:35:00,325.929992,326.019989,325.679992,325.755798,360705.0
1639590000,0,2021-12-15 17:40:00,325.73001,325.75,325.28009,325.369995,128022.0
1639590300,0,2021-12-15 17:45:00,325.339996,325.670013,325.339996,325.5,94361.0
1639590600,0,2021-12-15 17:50:00,325.470001,325.779998,325.470001,325.75,116780.0
1639590900,0,2021-12-15 17:55:00,325.73999,325.815002,325.609985,325.785003,142014.0
1639591200,0,2021-12-15 18:00:00,325.779998,325.799987,325.440002,325.510009,149090.0
1639591500,0,2021-12-15 18:05:00,325.519989,326.059997,325.519989,326.019989,145754.0
1639591800,0,2021-12-15 18:10:00,326.035003,326.040008,325.630004,325.970001,170996.0
1639592100,0,2021-12-15 18:15:00,325.984985,326.029998,325.75,325.890014,99572.0
1639592400,0,2021-12-15 18:20:00,325.890014,325.890014,325.630615,325.660003,127830.0
1639592700,0,2021-12-15 18:25:00,325.690002,326.040008,325.649993,325.779998,185989.0
1639593000,0,2021-12-15 18:30:00,325.779998,326.070007,325.679901,325.880004,134405.0
1639593300,0,2021-12-15 18:35:00,325.910003,325.940002,325.619995,325.690002,181134.0
1639593600,0,2021-12-15 18:40:00,325.700012,325.75,325.519989,325.720001,131821.0
1639593900,0,2021-12-15 18:45:00,325.700012,325.872314,325.600006,325.619995,116089.0
1639594200,0,2021-12-15 18:50:00,325.630004,325.630004,325.329986,325.410003,156974.0
1639594500,0,2021-12-15 18:55:00,325.420013,326.559997,325.399993,326.329986,210609.0
1639594800,0,2021-12-15 19:00:00,326.269989,327.309997,324.5,327.290008,822395.0
1639595100,0,2021-12-15 19:05:00,327.350006,327.899902,327.059997,327.540008,627269.0
1639595400,0,2021-12-15 19:10:00,327.524993,328.600006,327.070007,328.48001,686458.0
1639595700,0,2021-12-15 19:15:00,328.510009,329.470001,328.119995,329.410003,520068.0
1639596000,0,2021-12-15 19:20:00,329.431488,329.431488,327.890014,327.890289,423859.0
1639596300,0,2021-12-15 19:25:00,327.94989,328.019989,326.679992,327.290008,439853.0
1639596600,0,2021-12-15 19:30:00,327.380004,327.93341,326.899993,327.170013,275913.0
1639596900,0,2021-12-15 19:35:00,327.220001,328.570007,327.100006,328.450012,300402.0
1639597200,0,2021-12-15 19:40:00,328.459991,328.98001,327.929992,328.269989,468406.0
1639597500,0,2021-12-15 19:45:00,328.269989,329.079986,328.149993,328.598999,298945.0
1639597800,0,2021-12-15 19:50:00,328.559997,329.579986,328.119995,329.529998,405673.0
1639598100,0,2021-12-15 19:55:00,329.529998,329.98001,328.540008,329.029998,486448.0
1639598400,0,2021-12-15 20:00:00,329.0,329.48999,328.799987,329.269989,303676.0
1639598700,0,2021-12-15 20:05:00,329.276,330.909912,329.070007,330.815002,561878.0
1639599000,0,2021-12-15 20:10:00,330.799987,331.220001,330.350006,331.189605,533017.0
1639599300,0,2021-12-15 20:15:00,331.130004,333.170013,330.929992,332.779998,723093.0
1639599600,0,2021-12-15 20:20:00,332.779998,333.299987,332.200988,332.25,572154.0
1639599900,0,2021-12-15 20:25:00,332.209991,332.290008,331.149993,332.129913,650397.0
1639600200,0,2021-12-15 20:30:00,332.109985,332.929992,332.029998,332.785003,475420.0
1639600500,0,2021-12-15 20:35:00,332.734985,333.98001,332.734985,333.959899,628682.0
1639600800,0,2021-12-15 20:40:00,333.929992,334.23001,332.809997,332.940002,652231.0
1639601100,0,2021-12-15 20:45:00,332.98001,333.109985,332.149993,332.630004,567861.0
1639601400,0,2021-12-15 20:50:00,332.690002,334.450012,332.410003,334.214508,742232.0
1639601700,0,2021-12-15 20:55:00,334.160003,335.190002,334.140014,335.019989,1850827.0
1639665000,0,2021-12-16 14:30:00,335.109985,335.5,333.589996,335.486114,1822796.0
1639665300,0,2021-12-16 14:35:00,335.5,336.760009,333.98999,334.660003,815370.0
1639665600,0,2021-12-16 14:40:00,334.649993,335.299987,333.890014,334.584991,542551.0
1639665900,0,2021-12-16 14:45:00,334.600006,335.23999,334.049987,334.912597,365433.0
1639666200,0,2021-12-16 14:50:00,334.950012,335.0,333.186187,333.376708,485513.0
1639666500,0,2021-12-16 14:55:00,333.369995,333.410003,332.040008,332.160003,419762.0
1639666800,0,2021-12-16 15:00:00,332.130004,332.260009,331.070007,331.540008,452219.0
1639667100,0,2021-12-16 15:05:00,331.630004,331.880004,330.609985,331.029998,617623.0
1639667400,0,2021-12-16 15:10:00,331.029998,331.679992,331.010009,331.670989,297338.0
1639667700,0,2021-12-16 15:15:00,331.619995,332.095001,330.810089,331.191986,315844.0
1639668000,0,2021-12-16 15:20:00,331.220001,331.470001,330.570007,331.320007,323566.0
1639668300,0,2021-12-16 15:25:00,331.375,332.399993,331.309997,332.340515,278810.0
1639668600,0,2021-12-16 15:30:00,332.339996,332.799987,331.410003,331.589996,427156.0
1639668900,0,2021-12-16 15:35:00,331.649993,332.040008,331.299987,331.73999,223136.0
1639669200,0,2021-12-16 15:40:00,331.73999,332.23999,331.279998,331.410003,221974.0
1639669500,0,2021-12-16 15:45:00,331.399993,332.299987,331.399993,332.079986,181636.0
1639669800,0,2021-12-16 15:50:00,332.079986,332.244995,331.700012,332.024993,100552.0
1639670100,0,2021-12-16 15:55:00,331.75,331.910003,331.299987,331.601898,276694.0
1639670400,0,2021-12-16 16:00:00,331.619995,331.75,329.809997,330.100006,458534.0
1639670700,0,2021-12-16 16:05:00,330.119995,330.424987,329.440002,330.010009,355801.0
1639671000,0,2021-12-16 16:10:00,329.950012,330.040008,328.950012,329.23999,286479.0
1639671300,0,2021-12-16 16:15:00,329.260009,329.660003,328.559997,328.950012,330152.0
1639671600,0,2021-12-16 16:20:00,328.954986,329.48999,328.519989,328.920013,346535.0
1639671900,0,2021-12-16 16:25:00,328.910003,329.079986,328.470001,328.825012,220403.0
1639672200,0,2021-12-16 16:30:00,328.839996,328.970001,327.690002,328.079986,407215.0
1639672500,0,2021-12-16 16:35:00,328.079986,328.309997,327.760009,328.010009,398482.0
1639672800,0,2021-12-16 16:40:00,328.0,328.609985,327.929992,328.510009,244628.0
1639673100,0,2021-12-16 16:45:00,328.529998,328.679992,328.214996,328.369995,306661.0
1639673400,0,2021-12-16 16:50:00,328.390014,328.600006,328.260009,328.339996,196287.0
1639673700,0,2021-12-16 16:55:00,328.359985,328.459991,327.769897,327.850006,227641.0
1639674000,0,2021-12-16 17:00:00,327.829986,328.269989,327.700012,327.920013,201335.0
1639674300,0,2021-12-16 17:05:00,327.920013,327.929992,326.839996,326.875,419690.0
1639674600,0,2021-12-16 17:10:00,326.890014,327.109985,326.600006,326.625,282325.0
1639674900,0,2021-12-16 17:15:00,326.619995,326.679992,326.079986,326.25,352201.0
1639675200,0,2021-12-16 17:20:00,326.260009,326.779998,326.190002,326.279998,358695.0
1639675500,0,2021-12-16 17:25:00,326.279998,326.390014,325.869995,326.109985,347384.0
1639675800,0,2021-12-16 17:30:00,326.109985,326.450012,325.929992,326.220001,261263.0
1639676100,0,2021-12-16 17:35:00,326.200012,326.809997,326.200012,326.720001,248790.0
1639676400,0,2021-12-16 17:40:00,326.690002,326.899993,326.609985,326.790008,203757.0
1639676700,0,2021-12-16 17:45:00,326.779998,327.23999,326.619995,326.660003,256384.0
1639677000,0,2021-12-16 17:50:00,326.709991,326.908996,326.260009,326.339996,243046.0
1639677300,0,2021-12-16 17:55:00,326.380004,326.429992,325.910003,325.959991,209968.0
1639677600,0,2021-12-16 18:00:00,325.950012,326.309997,325.899993,326.089996,279727.0
1639677900,0,2021-12-16 18:05:00,326.109985,326.630004,326.079986,326.589996,172807.0
1639678200,0,2021-12-16 18:10:00,326.600006,327.049987,326.440002,326.98001,212944.0
1639678500,0,2021-12-16 18:15:00,326.970001,327.149993,326.859985,326.921813,216464.0
1639678800,0,2021-12-16 18:20:00,326.928009,327.070007,326.765014,326.970001,201826.0
1639679100,0,2021-12-16 18:25:00,326.98001,327.309997,326.940002,327.049987,164135.0
1639679400,0,2021-12-16 18:30:00,327.040008,327.170013,326.75,326.839996,138932.0
1639679700,0,2021-12-16 18:35:00,326.85501,327.299285,326.809997,327.299285,140130.0
1639680000,0,2021-12-16 18:40:00,327.299987,327.600006,327.054992,327.48001,159586.0
1639680300,0,2021-12-16 18:45:00,327.519989,327.769989,327.295013,327.700012,173442.0
1639680600,0,2021-12-16 18:50:00,327.700012,327.899993,327.309997,327.359985,219696.0
1639680900,0,2021-12-16 18:55:00,327.359985,327.410003,327.029998,327.049896,160323.0
1639681200,0,2021-12-16 19:00:00,327.040008,327.399993,327.0,327.339904,175190.0
1639681500,0,2021-12-16 19:05:00,327.369995,327.429992,326.48999,326.48999,207786.0
1639681800,0,2021-12-16 19:10:00,326.519989,326.559997,326.070007,326.25,198133.0
1639682100,0,2021-12-16 19:15:00,326.25,326.25,325.390014,325.445007,317002.0
1639682400,0,2021-12-16 19:20:00,325.459991,325.470001,324.920013,324.920013,1088981.0
1639682700,0,2021-12-16 19:25:00,324.950012,325.279998,324.790008,324.929992,353684.0
1639683000,0,2021-12-16 19:30:00,324.940002,325.23001,324.869995,325.059997,232873.0
1639683300,0,2021-12-16 19:35:00,325.049987,325.769989,324.959991,325.23001,406065.0
1639683600,0,2021-12-16 19:40:00,325.23999,325.25,323.785003,323.940002,723135.0
1639683900,0,2021-12-16 19:45:00,323.98001,324.059997,323.226715,323.309997,536539.0
1639684200,0,2021-12-16 19:50:00,323.320007,323.690002,323.019989,323.420013,516150.0
1639684500,0,2021-12-16 19:55:00,323.429992,324.720001,323.420013,324.640014,358338.0
1639684800,0,2021-12-16 20:00:00,324.640014,324.73001,323.769989,324.359405,489750.0
1639685100,0,2021-12-16 20:05:00,324.35501,324.640014,324.109985,324.170013,323057.0
1639685400,0,2021-12-16 20:10:00,324.200012,324.600006,323.850006,324.424987,324229.0
1639685700,0,2021-12-16 20:15:00,324.410003,324.899993,324.140014,324.869995,347699.0
1639686000,0,2021-12-16 20:20:00,324.874511,325.459991,324.720001,325.404998,313482.0
1639686300,0,2021-12-16 20:25:00,325.420013,325.950012,325.066589,325.309997,348315.0
1639686600,0,2021-12-16 20:30:00,325.290008,326.149993,325.146606,326.089996,356865.0
1639686900,0,2021-12-16 20:35:00,326.089996,326.75,325.829986,326.654998,402560.0
1639687200,0,2021-12-16 20:40:00,326.649993,326.829986,325.890014,326.135009,445606.0
1639687500,0,2021-12-16 20:45:00,326.149993,326.390014,324.809997,324.894989,963507.0
1639687800,0,2021-12-16 20:50:00,324.910003,326.079986,324.619995,324.850006,1060944.0
1639688100,0,2021-12-16 20:55:00,324.869995,325.950012,324.829986,324.899993,1457667.0
1639751400,0,2021-12-17 14:30:00,320.880004,322.279998,319.5,321.510009,6824406.0
1639751700,0,2021-12-17 14:35:00,321.549987,321.790008,319.600006,320.029998,650260.0
1639752000,0,2021-12-17 14:40:00,320.079986,320.565002,319.059997,319.769989,633075.0
1639752300,0,2021-12-17 14:45:00,319.809997,322.380004,319.609985,322.380004,533161.0
1639752600,0,2021-12-17 14:50:00,322.390014,323.704193,321.25,321.25,649436.0
1639752900,0,2021-12-17 14:55:00,321.25,321.524291,320.619995,321.339996,379300.0
1639753200,0,2021-12-17 15:00:00,321.309997,321.309997,319.760009,320.440093,523894.0
1639753500,0,2021-12-17 15:05:00,320.440002,320.5,319.290008,319.79779,329605.0
1639753800,0,2021-12-17 15:10:00,319.73999,319.73999,318.548614,318.640014,450404.0
1639754100,0,2021-12-17 15:15:00,318.649993,318.660003,317.25,318.070007,750228.0
1639754400,0,2021-12-17 15:20:00,318.059997,318.269989,317.549987,317.700012,435335.0
1639754700,0,2021-12-17 15:25:00,317.679992,319.25,317.679992,319.070007,410747.0
1639755000,0,2021-12-17 15:30:00,319.059997,320.410003,318.670013,320.23001,448444.0
1639755300,0,2021-12-17 15:35:00,320.269989,321.070007,319.790008,321.0,389460.0
1639755600,0,2021-12-17 15:40:00,320.965789,321.019012,320.369995,320.440002,349963.0
1639755900,0,2021-12-17 15:45:00,320.450012,322.190002,320.390014,322.170013,460144.0
1639756200,0,2021-12-17 15:50:00,322.212799,322.559997,321.799987,322.48001,365898.0
1639756500,0,2021-12-17 15:55:00,322.450012,322.630004,321.720001,322.440002,321404.0
1639756800,0,2021-12-17 16:00:00,322.470001,323.109985,321.899993,322.010009,322801.0
1639757100,0,2021-12-17 16:05:00,321.994995,322.290008,321.700012,322.160003,308857.0
1639757400,0,2021-12-17 16:10:00,322.135986,323.815002,322.029998,323.704986,375304.0
1639757700,0,2021-12-17 16:15:00,323.75,323.75,323.040008,323.285003,266936.0
1639758000,0,2021-12-17 16:20:00,323.299987,323.591796,323.040008,323.225006,207130.0
1639758300,0,2021-12-17 16:25:00,323.190002,323.290008,322.910003,323.084991,251179.0
1639758600,0,2021-12-17 16:30:00,323.070007,323.380004,321.579986,321.679992,322652.0
1639758900,0,2021-12-17 16:35:00,321.751403,321.940002,321.120086,321.459991,304255.0
1639759200,0,2021-12-17 16:40:00,321.450012,321.529998,320.579986,320.760009,262649.0
1639759500,0,2021-12-17 16:45:00,320.799987,320.970001,319.929992,319.9906,339221.0
1639759800,0,2021-12-17 16:50:00,320.010009,320.640014,319.98001,320.390014,219708.0
1639760100,0,2021-12-17 16:55:00,320.359985,320.968811,320.23001,320.894989,195069.0
1639760400,0,2021-12-17 17:00:00,320.869995,320.880004,320.209991,320.529998,180845.0
1639760700,0,2021-12-17 17:05:00,320.589996,320.589996,319.619995,320.070007,274052.0
1639761000,0,2021-12-17 17:10:00,320.028594,321.209991,320.028594,321.140014,220496.0
1639761300,0,2021-12-17 17:15:00,321.130004,321.98001,321.100006,321.410003,241633.0
1639761600,0,2021-12-17 17:20:00,321.410003,321.929992,321.369995,321.630004,169196.0
1639761900,0,2021-12-17 17:25:00,321.649993,321.75,321.057403,321.75,179130.0
1639762200,0,2021-12-17 17:30:00,321.73001,323.079986,321.619995,322.470001,250843.0
1639762500,0,2021-12-17 17:35:00,322.440002,322.660003,321.769989,321.950012,173140.0
1639762800,0,2021-12-17 17:40:00,321.952209,322.690002,321.459991,321.619995,557785.0
1639763100,0,2021-12-17 17:45:00,321.630004,321.940002,321.329986,321.595001,213941.0
1639763400,0,2021-12-17 17:50:00,321.519989,322.204986,321.070007,321.279998,193157.0
1639763700,0,2021-12-17 17:55:00,321.23001,321.869995,321.220001,321.641296,216437.0
1639764000,0,2021-12-17 18:00:00,321.600006,321.73001,321.299987,321.399993,166613.0
1639764300,0,2021-12-17 18:05:00,321.394989,321.410003,321.019989,321.049987,166148.0
1639764600,0,2021-12-17 18:10:00,321.109985,321.629913,320.940002,321.529998,150976.0
1639764900,0,2021-12-17 18:15:00,321.510009,322.010009,321.269989,321.859985,151748.0
1639765200,0,2021-12-17 18:20:00,321.850006,322.170013,321.820007,321.976196,156925.0
1639765500,0,2021-12-17 18:25:00,321.970001,323.119995,321.880004,323.029998,220120.0
1639765800,0,2021-12-17 18:30:00,323.100006,323.390014,322.820098,323.109985,228440.0
1639766100,0,2021-12-17 18:35:00,323.089996,323.429992,322.570007,322.679992,199841.0
1639766400,0,2021-12-17 18:40:00,322.709991,322.940002,322.279998,322.486511,199119.0
1639766700,0,2021-12-17 18:45:00,322.519897,323.320007,322.490997,323.260009,188325.0
1639767000,0,2021-12-17 18:50:00,323.200012,323.429992,323.010009,323.178985,269840.0
1639767300,0,2021-12-17 18:55:00,323.200012,323.880004,323.0,323.73001,223358.0
1639767600,0,2021-12-17 19:00:00,323.760009,323.850006,322.98999,323.103302,239109.0
1639767900,0,2021-12-17 19:05:00,323.109985,323.519989,322.929992,323.493896,115645.0
1639768200,0,2021-12-17 19:10:00,323.440002,323.839996,323.209991,323.220001,136403.0
1639768500,0,2021-12-17 19:15:00,323.25,323.789703,323.214996,323.450012,219192.0
1639768800,0,2021-12-17 19:20:00,323.459991,323.5,323.170013,323.309997,220416.0
1639769100,0,2021-12-17 19:25:00,323.23999,323.540008,322.329986,322.549987,321252.0
1639769400,0,2021-12-17 19:30:00,322.559997,323.079986,322.559997,322.899993,173402.0
1639769700,0,2021-12-17 19:35:00,322.890014,323.160003,322.690002,323.019989,167929.0
1639770000,0,2021-12-17 19:40:00,323.029998,323.619995,322.98999,323.619995,147560.0
1639770300,0,2021-12-17 19:45:00,323.589996,324.437988,323.570007,324.049987,262720.0
1639770600,0,2021-12-17 19:50:00,324.059997,324.100006,323.070007,323.140014,219706.0
1639770900,0,2021-12-17 19:55:00,323.140014,323.940002,323.010009,323.8497,190040.0
1639771200,0,2021-12-17 20:00:00,323.859985,324.920013,323.809997,324.0,323069.0
1639771500,0,2021-12-17 20:05:00,324.019989,324.399993,323.940002,324.279998,186611.0
1639771800,0,2021-12-17 20:10:00,324.299987,324.320007,323.700012,323.73999,182894.0
1639772100,0,2021-12-17 20:15:00,323.779998,324.079986,323.209991,323.640014,239184.0
1639772400,0,2021-12-17 20:20:00,323.660003,324.271789,323.559997,324.109985,157377.0
1639772700,0,2021-12-17 20:25:00,324.100006,324.119995,323.109985,323.23001,255866.0
1639773000,0,2021-12-17 20:30:00,323.23999,323.329986,322.179992,322.565002,345807.0
1639773300,0,2021-12-17 20:35:00,322.549987,323.029907,322.200012,322.945007,430963.0
1639773600,0,2021-12-17 20:40:00,322.959991,323.470001,322.540008,323.070007,446586.0
1639773900,0,2021-12-17 20:45:00,323.059997,323.190002,321.98001,322.019989,320586.0
1639774200,0,2021-12-17 20:50:00,322.029998,323.499908,321.690002,323.459991,781088.0
1639774500,0,2021-12-17 20:55:00,323.459991,324.660003,323.299987,323.660003,1546835.0
1640010600,0,2021-12-20 14:30:00,319.929992,322.0,319.899993,321.720001,1369255.0
1640010900,0,2021-12-20 14:35:00,321.674987,322.799987,321.279998,322.720001,477686.0
1640011200,0,2021-12-20 14:40:00,322.73999,322.75,320.399993,322.608703,518660.0
1640011500,0,2021-12-20 14:45:00,322.556488,322.619995,320.630004,320.75,371083.0
1640011800,0,2021-12-20 14:50:00,320.660003,321.910003,320.600006,321.910003,337331.0
1640012100,0,2021-12-20 14:55:00,321.839996,322.350006,321.209991,321.380004,366148.0
1640012400,0,2021-12-20 15:00:00,321.290008,321.515411,320.100006,320.150085,388861.0
1640012700,0,2021-12-20 15:05:00,320.200012,320.57901,319.25,319.540008,403934.0
1640013000,0,2021-12-20 15:10:00,319.540008,319.670013,318.649993,318.959991,321691.0
1640013300,0,2021-12-20 15:15:00,318.959991,320.160003,318.690002,319.670013,340505.0
1640013600,0,2021-12-20 15:20:00,319.679992,320.149993,318.779998,319.170013,330142.0
1640013900,0,2021-12-20 15:25:00,319.179992,319.98999,319.0,319.279998,231705.0
1640014200,0,2021-12-20 15:30:00,319.220001,319.929992,318.829986,319.910003,229988.0
1640014500,0,2021-12-20 15:35:00,319.859985,321.359985,319.779998,321.059997,391554.0
1640014800,0,2021-12-20 15:40:00,321.070007,321.319885,320.579986,321.319885,259580.0
1640015100,0,2021-12-20 15:45:00,321.279998,321.390014,320.299987,320.399993,475375.0
1640015400,0,2021-12-20 15:50:00,320.470001,320.619995,319.859985,320.070007,220653.0
1640015700,0,2021-12-20 15:55:00,320.040008,320.380004,319.109985,319.359985,275732.0
1640016000,0,2021-12-20 16:00:00,319.359985,319.690002,318.48999,318.540008,284088.0
1640016300,0,2021-12-20 16:05:00,318.529998,318.690002,318.059997,318.48001,372886.0
1640016600,0,2021-12-20 16:10:00,318.470001,318.690002,318.204986,318.440002,295300.0
1640016900,0,2021-12-20 16:15:00,318.440002,318.959991,318.290008,318.890014,281917.0
1640017200,0,2021-12-20 16:20:00,318.890014,319.100006,318.579986,318.947998,282096.0
1640017500,0,2021-12-20 16:25:00,318.954986,319.024993,318.269989,318.390014,244194.0
1640017800,0,2021-12-20 16:30:00,318.369995,318.654998,317.570007,317.799987,439355.0
1640018100,0,2021-12-20 16:35:00,317.790008,318.130004,317.589996,317.900085,266037.0
1640018400,0,2021-12-20 16:40:00,317.890014,318.23999,317.630004,318.130004,241431.0
1640018700,0,2021-12-20 16:45:00,318.119995,318.339996,317.670013,318.089996,265645.0
1640019000,0,2021-12-20 16:50:00,318.109985,318.929992,318.089996,318.859985,310462.0
1640019300,0,2021-12-20 16:55:00,318.850006,319.220001,318.709991,319.209991,229539.0
1640019600,0,2021-12-20 17:00:00,319.23001,319.75,318.829986,319.679992,220853.0
1640019900,0,2021-12-20 17:05:00,319.649993,319.649993,319.084991,319.170013,128371.0
1640020200,0,2021-12-20 17:10:00,319.154998,319.470001,318.869995,319.009887,157635.0
1640020500,0,2021-12-20 17:15:00,318.98999,320.279998,318.890014,320.260009,245777.0
1640020800,0,2021-12-20 17:20:00,320.25,320.25,319.25,319.394989,200837.0
1640021100,0,2021-12-20 17:25:00,319.399993,319.640014,319.260009,319.420013,131957.0
1640021400,0,2021-12-20 17:30:00,319.399993,319.429992,318.809997,318.829986,731846.0
1640021700,0,2021-12-20 17:35:00,318.850006,319.311889,318.73999,319.059997,143060.0
1640022000,0,2021-12-20 17:40:00,319.059997,319.260009,318.709991,318.725006,157675.0
1640022300,0,2021-12-20 17:45:00,318.73001,318.989898,318.48001,318.910003,153238.0
1640022600,0,2021-12-20 17:50:00,318.869995,319.100006,318.429992,318.98999,236401.0
1640022900,0,2021-12-20 17:55:00,318.970001,319.0,318.619995,318.73001,157784.0
1640023200,0,2021-12-20 18:00:00,318.700012,318.786407,318.309997,318.339996,165479.0
1640023500,0,2021-12-20 18:05:00,318.329986,318.670013,318.274993,318.524993,249288.0
1640023800,0,2021-12-20 18:10:00,318.540008,318.769989,318.290008,318.73999,227094.0
1640024100,0,2021-12-20 18:15:00,318.709991,318.890014,318.315002,318.369995,171023.0
1640024400,0,2021-12-20 18:20:00,318.350006,318.459899,318.100006,318.390014,195285.0
1640024700,0,2021-12-20 18:25:00,318.399993,318.630004,318.339996,318.559997,221136.0
1640025000,0,2021-12-20 18:30:00,318.549896,318.790008,317.975006,318.029998,270526.0
1640025300,0,2021-12-20 18:35:00,318.019989,319.029998,318.0,319.029998,279719.0
1640025600,0,2021-12-20 18:40:00,319.010009,319.470001,318.790008,318.959991,307074.0
1640025900,0,2021-12-20 18:45:00,318.920013,319.130004,318.440002,318.598999,193950.0
1640026200,0,2021-12-20 18:50:00,318.609985,318.950012,318.350006,318.915008,136690.0
1640026500,0,2021-12-20 18:55:00,318.910003,319.209991,318.630004,318.769989,150495.0
1640026800,0,2021-12-20 19:00:00,318.769989,319.070007,318.579986,318.910003,186873.0
1640027100,0,2021-12-20 19:05:00,318.929992,319.670013,318.929992,319.540008,237147.0
1640027400,0,2021-12-20 19:10:00,319.540008,319.589996,319.320007,319.420013,163007.0
1640027700,0,2021-12-20 19:15:00,319.429992,319.940002,319.420013,319.880004,155383.0
1640028000,0,2021-12-20 19:20:00,319.910003,319.920013,319.170013,319.220001,156555.0
1640028300,0,2021-12-20 19:25:00,319.23999,319.32199,318.850006,319.024993,178820.0
1640028600,0,2021-12-20 19:30:00,319.029998,319.079986,318.630004,318.799987,189250.0
1640028900,0,2021-12-20 19:35:00,318.790008,319.079986,318.700012,319.059997,142496.0
1640029200,0,2021-12-20 19:40:00,319.052886,319.390014,318.950408,319.339996,223249.0
1640029500,0,2021-12-20 19:45:00,319.329986,319.380004,319.010009,319.256195,172018.0
1640029800,0,2021-12-20 19:50:00,319.260009,319.880004,319.244995,319.790008,234455.0
1640030100,0,2021-12-20 19:55:00,319.790008,320.140014,319.200012,319.320007,287132.0
1640030400,0,2021-12-20 20:00:00,319.309997,320.079986,319.309997,319.769989,226797.0
1640030700,0,2021-12-20 20:05:00,319.799987,319.950012,319.459991,319.709991,220955.0
1640031000,0,2021-12-20 20:10:00,319.73001,320.089996,319.440002,319.440002,239078.0
1640031300,0,2021-12-20 20:15:00,319.459991,320.380004,319.390014,319.899993,297349.0
1640031600,0,2021-12-20 20:20:00,319.869995,320.459991,319.570007,319.760009,268183.0
1640031900,0,2021-12-20 20:25:00,319.809997,319.859985,319.450012,319.690002,239780.0
1640032200,0,2021-12-20 20:30:00,319.670013,319.679992,318.640014,318.869995,302007.0
1640032500,0,2021-12-20 20:35:00,318.839996,319.25,318.670013,319.200012,278858.0
1640032800,0,2021-12-20 20:40:00,319.190002,319.709991,319.089996,319.243804,276168.0
1640033100,0,2021-12-20 20:45:00,319.200012,319.890014,319.079986,319.470001,409717.0
1640033400,0,2021-12-20 20:50:00,319.48999,320.329986,319.359985,319.454986,664219.0
1640033700,0,2021-12-20 20:55:00,319.48001,320.190002,319.48001,320.170013,981953.0
1640097000,0,2021-12-21 14:30:00,323.290008,324.470001,322.98001,323.410003,1255890.0
1640097300,0,2021-12-21 14:35:00,323.140014,324.11499,322.709991,323.579986,427966.0
1640097600,0,2021-12-21 14:40:00,323.549987,323.600006,322.519989,323.040008,424476.0
1640097900,0,2021-12-21 14:45:00,323.0,323.0,321.709991,321.929992,385414.0
1640098200,0,2021-12-21 14:50:00,321.899993,323.290008,321.359985,321.970001,386683.0
1640098500,0,2021-12-21 14:55:00,321.994995,322.747192,321.769012,322.140014,254404.0
1640098800,0,2021-12-21 15:00:00,322.179992,322.619903,321.649993,321.799987,297634.0
1640099100,0,2021-12-21 15:05:00,321.809997,322.255004,320.98001,321.059997,293082.0
1640099400,0,2021-12-21 15:10:00,321.070007,321.420013,320.760009,321.149993,222511.0
1640099700,0,2021-12-21 15:15:00,321.144989,321.640014,321.029998,321.579986,210950.0
1640100000,0,2021-12-21 15:20:00,321.609985,321.800109,320.660003,320.660003,286461.0
1640100300,0,2021-12-21 15:25:00,320.721008,320.73999,319.799987,319.950012,388864.0
1640100600,0,2021-12-21 15:30:00,320.0,320.350006,319.869995,319.950012,196269.0
1640100900,0,2021-12-21 15:35:00,319.970001,320.5,319.799987,320.144989,281070.0
1640101200,0,2021-12-21 15:40:00,320.119995,320.48999,319.98001,320.410003,227372.0
1640101500,0,2021-12-21 15:45:00,320.429992,320.662902,319.829986,320.410003,238751.0
1640101800,0,2021-12-21 15:50:00,320.410003,321.019989,320.220001,321.0,263718.0
1640102100,0,2021-12-21 15:55:00,320.98001,321.450012,320.839996,321.23001,279298.0
1640102400,0,2021-12-21 16:00:00,321.23001,321.940002,321.079986,321.869995,268920.0
1640102700,0,2021-12-21 16:05:00,321.880004,322.619995,321.200012,322.510009,289658.0
1640103000,0,2021-12-21 16:10:00,322.510009,322.619995,322.140014,322.482208,196540.0
1640103300,0,2021-12-21 16:15:00,322.5,322.575012,321.899993,322.003814,226345.0
1640103600,0,2021-12-21 16:20:00,322.015014,322.130004,321.709991,321.839996,343848.0
1640103900,0,2021-12-21 16:25:00,321.829986,322.117004,321.693786,322.049987,192813.0
1640104200,0,2021-12-21 16:30:00,322.059997,322.579986,322.04309,322.420104,173859.0
1640104500,0,2021-12-21 16:35:00,322.350006,323.350006,322.170013,323.320007,290126.0
1640104800,0,2021-12-21 16:40:00,323.329986,324.029998,323.100006,323.740997,304412.0
1640105100,0,2021-12-21 16:45:00,323.760009,323.809997,323.369995,323.470001,274004.0
1640105400,0,2021-12-21 16:50:00,323.429992,323.600006,323.249908,323.549987,166835.0
1640105700,0,2021-12-21 16:55:00,323.558013,323.73001,323.140014,323.325012,251380.0
1640106000,0,2021-12-21 17:00:00,323.309997,323.769989,323.260009,323.404998,192140.0
1640106300,0,2021-12-21 17:05:00,323.398986,323.553405,322.994995,323.419586,156337.0
1640106600,0,2021-12-21 17:10:00,323.390014,323.98001,323.179992,323.833404,176221.0
1640106900,0,2021-12-21 17:15:00,323.829986,324.470001,323.700012,324.450012,241925.0
1640107200,0,2021-12-21 17:20:00,324.470001,324.799987,324.220001,324.769989,179174.0
1640107500,0,2021-12-21 17:25:00,324.760009,325.079986,324.645996,325.029998,245379.0
1640107800,0,2021-12-21 17:30:00,325.040008,325.630004,324.98001,325.524993,227423.0
1640108100,0,2021-12-21 17:35:00,325.529998,325.725006,325.100006,325.220001,232199.0
1640108400,0,2021-12-21 17:40:00,325.220001,325.529998,325.130004,325.48999,186786.0
1640108700,0,2021-12-21 17:45:00,325.48999,325.640014,325.359985,325.450012,196651.0
1640109000,0,2021-12-21 17:50:00,325.459991,325.950012,325.290008,325.5,248497.0
1640109300,0,2021-12-21 17:55:00,325.5,325.859985,325.420013,325.779998,165532.0
1640109600,0,2021-12-21 18:00:00,325.809997,325.910003,325.429992,325.850006,164269.0
1640109900,0,2021-12-21 18:05:00,325.859008,325.920013,325.579986,325.700012,152977.0
1640110200,0,2021-12-21 18:10:00,325.696594,325.73001,325.290008,325.460693,170420.0
1640110500,0,2021-12-21 18:15:00,325.470001,325.569885,325.25,325.429992,144684.0
1640110800,0,2021-12-21 18:20:00,325.440002,325.98999,325.410003,325.850006,184365.0
1640111100,0,2021-12-21 18:25:00,325.850006,325.880004,325.390014,325.531585,221819.0
1640111400,0,2021-12-21 18:30:00,325.549987,325.834991,325.549987,325.679992,151151.0
1640111700,0,2021-12-21 18:35:00,325.684997,326.0,325.649993,325.709899,214010.0
1640112000,0,2021-12-21 18:40:00,325.709808,326.130004,325.630004,325.98999,240569.0
1640112300,0,2021-12-21 18:45:00,326.005004,326.23999,325.98001,326.040008,184084.0
1640112600,0,2021-12-21 18:50:00,326.049987,326.119995,325.720001,325.774993,148913.0
1640112900,0,2021-12-21 18:55:00,325.7695,325.950012,325.73001,325.859985,143996.0
1640113200,0,2021-12-21 19:00:00,325.899993,326.23001,325.660003,326.100006,379689.0
1640113500,0,2021-12-21 19:05:00,326.128997,326.380004,326.100006,326.369995,166798.0
1640113800,0,2021-12-21 19:10:00,326.369995,326.510009,326.269989,326.390014,192906.0
1640114100,0,2021-12-21 19:15:00,326.390014,326.540008,326.279998,326.48999,165710.0
1640114400,0,2021-12-21 19:20:00,326.5,326.570007,326.320007,326.410003,134674.0
1640114700,0,2021-12-21 19:25:00,326.420013,326.609985,326.359985,326.494995,145735.0
1640115000,0,2021-12-21 19:30:00,326.510009,326.630004,326.399993,326.450012,216693.0
1640115300,0,2021-12-21 19:35:00,326.440002,326.519989,326.260009,326.299987,162397.0
1640115600,0,2021-12-21 19:40:00,326.320007,326.515014,326.130004,326.130004,193979.0
1640115900,0,2021-12-21 19:45:00,326.130004,326.899993,326.130004,326.889892,213977.0
1640116200,0,2021-12-21 19:50:00,326.899993,327.160003,326.863311,327.059997,231704.0
1640116500,0,2021-12-21 19:55:00,327.059997,327.690002,327.059997,327.674987,298578.0
1640116800,0,2021-12-21 20:00:00,327.679992,327.679992,327.260009,327.4281,228962.0
1640117100,0,2021-12-21 20:05:00,327.410003,327.429992,326.910003,326.929992,168336.0
1640117400,0,2021-12-21 20:10:00,326.940002,327.190002,326.742004,326.765014,204315.0
1640117700,0,2021-12-21 20:15:00,326.769989,326.959991,326.589996,326.799987,187682.0
1640118000,0,2021-12-21 20:20:00,326.790008,326.920013,326.390014,326.48001,200024.0
1640118300,0,2021-12-21 20:25:00,326.48001,326.790008,326.48001,326.770111,195944.0
1640118600,0,2021-12-21 20:30:00,326.760009,327.010009,326.670013,326.809997,231925.0
1640118900,0,2021-12-21 20:35:00,326.799987,326.859985,326.130004,326.420013,249328.0
1640119200,0,2021-12-21 20:40:00,326.399993,326.410003,325.75,326.0,362576.0
1640119500,0,2021-12-21 20:45:00,326.010009,326.082,325.679992,326.082,373268.0
1640119800,0,2021-12-21 20:50:00,326.100006,327.519989,326.029998,327.422485,613191.0
1640120100,0,2021-12-21 20:55:00,327.420013,327.73001,326.720001,327.369995,1236862.0
1640183400,0,2021-12-22 14:30:00,328.299987,328.361694,325.75,326.380004,1112744.0
1640183700,0,2021-12-22 14:35:00,326.25,327.644989,326.130004,327.299987,592236.0
1640184000,0,2021-12-22 14:40:00,327.0,328.549987,327.0,328.269989,494069.0
1640184300,0,2021-12-22 14:45:00,328.5,329.204986,328.035705,328.779998,386982.0
1640184600,0,2021-12-22 14:50:00,328.75,329.089996,328.519989,328.950012,317144.0
1640184900,0,2021-12-22 14:55:00,329.0,329.459991,327.720001,328.170013,291341.0
1640185200,0,2021-12-22 15:00:00,328.160003,328.779998,327.309997,327.510009,321522.0
1640185500,0,2021-12-22 15:05:00,327.5,328.319885,327.140014,328.286895,376205.0
1640185800,0,2021-12-22 15:10:00,328.309997,328.839996,328.149993,328.339996,266186.0
1640186100,0,2021-12-22 15:15:00,328.359985,329.459991,328.160003,329.415008,332186.0
1640186400,0,2021-12-22 15:20:00,329.470001,329.519989,328.700012,329.459991,320891.0
1640186700,0,2021-12-22 15:25:00,329.475006,329.48999,329.0,329.045013,234887.0
1640187000,0,2021-12-22 15:30:00,329.119995,329.700012,328.920013,329.410003,313755.0
1640187300,0,2021-12-22 15:35:00,329.429992,330.010009,329.079986,329.940002,511116.0
1640187600,0,2021-12-22 15:40:00,329.940002,330.470001,329.940002,330.299987,409918.0
1640187900,0,2021-12-22 15:45:00,330.290008,330.609985,330.179992,330.359985,302098.0
1640188200,0,2021-12-22 15:50:00,330.350006,330.890014,330.260009,330.700012,484635.0
1640188500,0,2021-12-22 15:55:00,330.704986,331.140014,330.660003,330.903686,354852.0
1640188800,0,2021-12-22 16:00:00,330.929992,331.029998,330.660003,330.720001,282066.0
1640189100,0,2021-12-22 16:05:00,330.709991,330.779998,330.28009,330.510009,185562.0
1640189400,0,2021-12-22 16:10:00,330.524414,331.158386,330.320007,331.070007,404216.0
1640189700,0,2021-12-22 16:15:00,331.075012,331.48001,330.830108,330.940002,262451.0
1640190000,0,2021-12-22 16:20:00,330.98999,331.165008,330.809997,330.959991,325631.0
1640190300,0,2021-12-22 16:25:00,330.950012,331.0,327.720001,330.660003,317003.0
1640190600,0,2021-12-22 16:30:00,330.660003,331.25,330.470001,331.130004,385956.0
1640190900,0,2021-12-22 16:35:00,331.149993,331.170013,330.869995,330.920013,148650.0
1640191200,0,2021-12-22 16:40:00,330.929992,331.339996,330.910003,331.329986,220555.0
1640191500,0,2021-12-22 16:45:00,331.320007,331.459991,330.769989,330.869995,174901.0
1640191800,0,2021-12-22 16:50:00,330.880004,331.079986,330.839996,331.075012,277280.0
1640192100,0,2021-12-22 16:55:00,331.119995,331.260009,330.910003,331.23999,162324.0
1640192400,0,2021-12-22 17:00:00,331.279998,331.470001,330.970001,331.209991,180385.0
1640192700,0,2021-12-22 17:05:00,331.23999,331.559997,331.109985,331.450012,151553.0
1640193000,0,2021-12-22 17:10:00,331.440002,331.529998,331.040008,331.319793,151817.0
1640193300,0,2021-12-22 17:15:00,331.329986,331.385009,330.869995,331.350097,163904.0
1640193600,0,2021-12-22 17:20:00,331.372711,331.399993,330.799987,330.839996,147497.0
1640193900,0,2021-12-22 17:25:00,330.841003,331.170013,330.609985,331.010009,186369.0
1640194200,0,2021-12-22 17:30:00,331.028991,331.25,330.990997,331.220001,113902.0
1640194500,0,2021-12-22 17:35:00,331.23999,331.23999,330.440002,330.817413,243774.0
1640194800,0,2021-12-22 17:40:00,330.859985,330.950012,330.609985,330.719696,148656.0
1640195100,0,2021-12-22 17:45:00,330.709991,330.869995,330.670013,330.850006,113198.0
1640195400,0,2021-12-22 17:50:00,330.859985,331.024993,330.820007,330.929992,154880.0
1640195700,0,2021-12-22 17:55:00,330.920013,331.260009,330.904998,331.200012,136586.0
1640196000,0,2021-12-22 18:00:00,331.184997,331.200012,330.875,331.149993,135881.0
1640196300,0,2021-12-22 18:05:00,331.159912,331.209991,330.899993,331.005004,90014.0
1640196600,0,2021-12-22 18:10:00,330.994598,330.994598,330.73001,330.850006,103013.0
1640196900,0,2021-12-22 18:15:00,330.850006,330.970001,330.690002,330.809997,145182.0
1640197200,0,2021-12-22 18:20:00,330.820007,330.950012,330.700012,330.75,92394.0
1640197500,0,2021-12-22 18:25:00,330.75,330.829986,330.510009,330.549987,108884.0
1640197800,0,2021-12-22 18:30:00,330.600006,331.138488,330.579986,331.130004,124902.0
1640198100,0,2021-12-22 18:35:00,331.140014,331.154998,330.339996,330.454986,152306.0
1640198400,0,2021-12-22 18:40:00,330.475006,330.600006,330.019989,330.563201,213482.0
1640198700,0,2021-12-22 18:45:00,330.579895,330.98999,330.470001,330.970001,132416.0
1640199000,0,2021-12-22 18:50:00,330.98001,331.140014,330.820007,331.021514,145022.0
1640199300,0,2021-12-22 18:55:00,331.029998,331.160003,330.670013,330.709991,117225.0
1640199600,0,2021-12-22 19:00:00,330.700012,330.709991,330.269989,330.709991,171502.0
1640199900,0,2021-12-22 19:05:00,330.709899,330.778991,330.369995,330.459991,128763.0
1640200200,0,2021-12-22 19:10:00,330.48001,330.690002,330.23001,330.635986,128365.0
1640200500,0,2021-12-22 19:15:00,330.635009,330.890014,330.570007,330.790008,137486.0
1640200800,0,2021-12-22 19:20:00,330.749694,330.970001,330.660003,330.850006,121377.0
1640201100,0,2021-12-22 19:25:00,330.850006,330.98999,330.23999,330.450012,156164.0
1640201400,0,2021-12-22 19:30:00,330.559997,331.109985,330.529998,331.070007,230409.0
1640201700,0,2021-12-22 19:35:00,331.059997,331.320007,330.890014,331.290008,170580.0
1640202000,0,2021-12-22 19:40:00,331.269989,331.269989,331.089996,331.209991,159573.0
1640202300,0,2021-12-22 19:45:00,331.209991,331.258392,330.899993,330.9393,769941.0
1640202600,0,2021-12-22 19:50:00,330.945007,331.319213,330.940093,331.319213,139409.0
1640202900,0,2021-12-22 19:55:00,331.320007,331.540008,331.319885,331.440002,166851.0
1640203200,0,2021-12-22 20:00:00,331.429992,331.489898,331.285003,331.359985,146971.0
1640203500,0,2021-12-22 20:05:00,331.350006,331.73001,331.290008,331.640014,188409.0
1640203800,0,2021-12-22 20:10:00,331.630004,331.940002,331.600006,331.912109,229964.0
1640204100,0,2021-12-22 20:15:00,331.915008,331.98999,331.390014,331.459991,252742.0
1640204400,0,2021-12-22 20:20:00,331.470001,331.869995,331.329986,331.820007,168605.0
1640204700,0,2021-12-22 20:25:00,331.834991,331.890014,331.760009,331.815002,126062.0
1640205000,0,2021-12-22 20:30:00,331.809997,331.839996,331.359985,331.588806,239314.0
1640205300,0,2021-12-22 20:35:00,331.579986,331.790008,331.410003,331.790008,207617.0
1640205600,0,2021-12-22 20:40:00,331.769989,331.970001,331.670013,331.920013,244395.0
1640205900,0,2021-12-22 20:45:00,331.920013,332.100006,331.570007,331.910003,350985.0
1640206200,0,2021-12-22 20:50:00,331.950012,332.75,331.630004,332.660003,725598.0
1640206500,0,2021-12-22 20:55:00,332.630004,333.60501,332.579986,333.269989,1447129.0
1640269800,0,2021-12-23 14:30:00,332.75,334.23999,332.73001,334.029998,967330.0
1640270100,0,2021-12-23 14:35:00,334.040008,334.890014,333.779998,334.680999,492809.0
1640270400,0,2021-12-23 14:40:00,334.690002,334.829986,333.829986,334.119995,320163.0
1640270700,0,2021-12-23 14:45:00,334.119995,334.510009,333.670013,333.73001,298991.0
1640271000,0,2021-12-23 14:50:00,333.73999,334.649902,333.720001,333.940002,244048.0
1640271300,0,2021-12-23 14:55:00,333.940002,334.970001,333.73001,334.839996,317399.0
1640271600,0,2021-12-23 15:00:00,334.829986,335.410003,334.600006,334.98999,347917.0
1640271900,0,2021-12-23 15:05:00,335.010009,335.799987,334.967712,335.130004,311328.0
1640272200,0,2021-12-23 15:10:00,335.140014,336.390014,335.140014,336.290008,380833.0
1640272500,0,2021-12-23 15:15:00,336.309997,336.339996,335.607604,336.049987,268849.0
1640272800,0,2021-12-23 15:20:00,336.029998,336.169891,335.760101,336.009185,190305.0
1640273100,0,2021-12-23 15:25:00,336.029998,336.119995,335.299987,335.559997,262095.0
1640273400,0,2021-12-23 15:30:00,335.570007,335.779998,335.019989,335.412994,189727.0
1640273700,0,2021-12-23 15:35:00,335.410003,335.529998,334.929992,335.109893,217386.0
1640274000,0,2021-12-23 15:40:00,335.100006,335.320007,334.779998,334.880004,213113.0
1640274300,0,2021-12-23 15:45:00,334.869995,335.079986,334.640106,335.079986,208790.0
1640274600,0,2021-12-23 15:50:00,335.08731,335.549987,334.941406,335.529998,210329.0
1640274900,0,2021-12-23 15:55:00,335.529998,335.670013,335.410003,335.619995,181505.0
1640275200,0,2021-12-23 16:00:00,335.631011,335.660003,335.369995,335.600006,605816.0
1640275500,0,2021-12-23 16:05:00,335.609985,335.899902,335.600006,335.760009,135588.0
1640275800,0,2021-12-23 16:10:00,335.760009,335.940002,335.570007,335.570007,163749.0
1640276100,0,2021-12-23 16:15:00,335.565002,335.859985,335.529998,335.738708,105242.0
1640276400,0,2021-12-23 16:20:00,335.73999,335.760009,335.130096,335.269989,187672.0
1640276700,0,2021-12-23 16:25:00,335.260009,335.401,334.970001,335.029998,166621.0
1640277000,0,2021-12-23 16:30:00,335.019989,335.459991,335.019989,335.369995,106257.0
1640277300,0,2021-12-23 16:35:00,335.359985,335.519989,335.130004,335.265686,119578.0
1640277600,0,2021-12-23 16:40:00,335.269989,335.269989,334.98001,335.23999,142408.0
1640277900,0,2021-12-23 16:45:00,335.23999,335.420013,335.140014,335.149993,131199.0
1640278200,0,2021-12-23 16:50:00,335.320007,335.320007,335.049987,335.109985,108718.0
1640278500,0,2021-12-23 16:55:00,335.109985,335.279998,334.940002,335.23001,117708.0
1640278800,0,2021-12-23 17:00:00,335.279998,335.279998,334.858184,334.885986,106945.0
1640279100,0,2021-12-23 17:05:00,334.899993,335.070007,334.630004,335.059997,168025.0
1640279400,0,2021-12-23 17:10:00,335.079986,335.399993,335.010009,335.049987,184257.0
1640279700,0,2021-12-23 17:15:00,335.079986,335.119995,334.679992,334.875,110157.0
1640280000,0,2021-12-23 17:20:00,334.870086,334.885009,334.470001,334.48999,110967.0
1640280300,0,2021-12-23 17:25:00,334.470001,334.690002,334.380004,334.429992,143144.0
1640280600,0,2021-12-23 17:30:00,334.420013,334.519989,334.369995,334.429199,99454.0
1640280900,0,2021-12-23 17:35:00,334.429992,334.603912,334.429992,334.452789,121981.0
1640281200,0,2021-12-23 17:40:00,334.470001,334.820007,334.440002,334.820007,155568.0
1640281500,0,2021-12-23 17:45:00,334.809997,334.98999,334.790008,334.98999,91970.0
1640281800,0,2021-12-23 17:50:00,334.98999,335.160003,334.720001,334.73001,256201.0
1640282100,0,2021-12-23 17:55:00,334.720001,334.850006,334.600006,334.839996,127512.0
1640282400,0,2021-12-23 18:00:00,334.850006,334.940002,334.620086,334.629913,249541.0
1640282700,0,2021-12-23 18:05:00,334.619995,334.829986,334.609985,334.639801,80515.0
1640283000,0,2021-12-23 18:10:00,334.619995,334.684997,334.170013,334.280395,120385.0
1640283300,0,2021-12-23 18:15:00,334.299987,334.43991,334.23001,334.23999,100612.0
1640283600,0,2021-12-23 18:20:00,334.23001,334.285003,334.130004,334.220001,107098.0
1640283900,0,2021-12-23 18:25:00,334.200012,334.660003,334.06311,334.619903,148417.0
1640284200,0,2021-12-23 18:30:00,334.649993,334.720001,334.5,334.580108,122381.0
1640284500,0,2021-12-23 18:35:00,334.614013,334.614013,334.399993,334.494995,81510.0
1640284800,0,2021-12-23 18:40:00,334.5,334.669891,334.410003,334.600006,128150.0
1640285100,0,2021-12-23 18:45:00,334.579986,334.779998,334.579986,334.759887,94074.0
1640285400,0,2021-12-23 18:50:00,334.75,334.769989,334.570312,334.600006,89898.0
1640285700,0,2021-12-23 18:55:00,334.640014,334.73999,334.559997,334.589996,83241.0
1640286000,0,2021-12-23 19:00:00,334.600006,335.040008,334.600006,335.039886,115639.0
1640286300,0,2021-12-23 19:05:00,335.040008,335.094512,334.799987,334.829315,91583.0
1640286600,0,2021-12-23 19:10:00,334.869995,334.909912,334.73999,334.894989,91240.0
1640286900,0,2021-12-23 19:15:00,334.890014,334.910003,334.649993,334.83551,88726.0
1640287200,0,2021-12-23 19:20:00,334.820007,335.170013,334.809997,335.140106,115426.0
1640287500,0,2021-12-23 19:25:00,335.160003,335.160003,334.970001,335.109985,111820.0
1640287800,0,2021-12-23 19:30:00,335.108795,335.220001,335.000091,335.15509,139331.0
1640288100,0,2021-12-23 19:35:00,335.130004,335.260009,335.059997,335.179992,110154.0
1640288400,0,2021-12-23 19:40:00,335.196594,335.568908,335.178009,335.559997,177618.0
1640288700,0,2021-12-23 19:45:00,335.549987,335.600006,335.359985,335.510009,118014.0
1640289000,0,2021-12-23 19:50:00,335.510009,335.700012,335.510009,335.660003,116706.0
1640289300,0,2021-12-23 19:55:00,335.660003,335.690002,335.390014,335.429992,152319.0
1640289600,0,2021-12-23 20:00:00,335.420013,335.429992,335.059997,335.140014,170321.0
1640289900,0,2021-12-23 20:05:00,335.149993,335.450012,335.130004,335.304992,131228.0
1640290200,0,2021-12-23 20:10:00,335.320007,335.329986,335.190002,335.320007,88360.0
1640290500,0,2021-12-23 20:15:00,335.329986,335.609985,335.320007,335.579986,157849.0
1640290800,0,2021-12-23 20:20:00,335.570007,335.670013,335.369995,335.39389,130824.0
1640291100,0,2021-12-23 20:25:00,335.390014,335.450012,335.345001,335.420013,99815.0
1640291400,0,2021-12-23 20:30:00,335.429992,335.549987,335.049987,335.149993,170608.0
1640291700,0,2021-12-23 20:35:00,335.137603,335.540008,335.119995,335.489807,160788.0
1640292000,0,2021-12-23 20:40:00,335.470001,335.690002,335.35501,335.6669,353613.0
1640292300,0,2021-12-23 20:45:00,335.679992,336.089996,335.660003,335.890014,441150.0
1640292600,0,2021-12-23 20:50:00,335.899993,336.070007,335.429992,335.5,521550.0
1640292900,0,2021-12-23 20:55:00,335.484985,335.5,334.380004,334.48999,765155.0
1640615400,0,2021-12-27 14:30:00,335.459991,337.309997,335.429992,337.309997,939791.0
1640615700,0,2021-12-27 14:35:00,337.679992,338.339996,337.589996,337.839996,562549.0
1640616000,0,2021-12-27 14:40:00,338.179992,338.250305,337.519989,337.630004,249108.0
1640616300,0,2021-12-27 14:45:00,337.5,337.938598,337.299987,337.62799,255321.0
1640616600,0,2021-12-27 14:50:00,337.75,338.399993,337.744995,338.399993,302275.0
1640616900,0,2021-12-27 14:55:00,338.679901,339.25,338.630004,339.190002,472576.0
1640617200,0,2021-12-27 15:00:00,339.209991,340.255004,339.209991,339.92929,563406.0
1640617500,0,2021-12-27 15:05:00,339.929992,340.045013,339.600006,339.820007,258282.0
1640617800,0,2021-12-27 15:10:00,339.859985,339.950012,339.470001,339.809997,219097.0
1640618100,0,2021-12-27 15:15:00,339.790008,339.950012,339.48999,339.679992,185479.0
1640618400,0,2021-12-27 15:20:00,339.654998,339.809997,339.410003,339.48999,164235.0
1640618700,0,2021-12-27 15:25:00,339.524993,340.220001,339.385009,340.220001,210604.0
1640619000,0,2021-12-27 15:30:00,340.220001,340.540008,339.869995,340.48999,360336.0
1640619300,0,2021-12-27 15:35:00,340.48999,340.690002,340.25,340.600006,196327.0
1640619600,0,2021-12-27 15:40:00,340.609985,340.619995,340.299987,340.450012,412182.0
1640619900,0,2021-12-27 15:45:00,340.440002,340.670013,340.140014,340.405792,187562.0
1640620200,0,2021-12-27 15:50:00,340.410003,340.48999,340.119995,340.179992,155321.0
1640620500,0,2021-12-27 15:55:00,340.179992,340.410003,340.059997,340.299987,151050.0
1640620800,0,2021-12-27 16:00:00,340.339996,340.470001,340.049987,340.470001,149761.0
1640621100,0,2021-12-27 16:05:00,340.470001,340.470001,340.011291,340.234405,151426.0
1640621400,0,2021-12-27 16:10:00,340.234405,340.690002,340.070007,340.529998,189248.0
1640621700,0,2021-12-27 16:15:00,340.519989,340.622314,339.760009,340.049987,215246.0
1640622000,0,2021-12-27 16:20:00,340.049987,340.089996,339.679992,339.799987,173780.0
1640622300,0,2021-12-27 16:25:00,339.790008,340.190002,339.769989,340.11499,377403.0
1640622600,0,2021-12-27 16:30:00,340.130004,340.160003,339.709991,339.799987,167865.0
1640622900,0,2021-12-27 16:35:00,339.779998,340.260009,339.73001,340.119995,181712.0
1640623200,0,2021-12-27 16:40:00,340.100006,340.285003,340.029998,340.184997,131616.0
1640623500,0,2021-12-27 16:45:00,340.179992,340.25,339.908996,339.937286,155816.0
1640623800,0,2021-12-27 16:50:00,339.940002,339.959991,339.630004,339.714996,155189.0
1640624100,0,2021-12-27 16:55:00,339.709991,339.918487,339.660003,339.899993,97671.0
1640624400,0,2021-12-27 17:00:00,339.899993,340.380004,339.869995,340.170013,174477.0
1640624700,0,2021-12-27 17:05:00,340.160003,340.399993,340.140014,340.369995,140759.0
1640625000,0,2021-12-27 17:10:00,340.369995,340.369995,340.045013,340.165008,118808.0
1640625300,0,2021-12-27 17:15:00,340.154998,340.269989,340.079986,340.140014,99543.0
1640625600,0,2021-12-27 17:20:00,340.149993,340.350006,340.059997,340.350006,120609.0
1640625900,0,2021-12-27 17:25:00,340.359985,340.720001,340.350006,340.609985,232139.0
1640626200,0,2021-12-27 17:30:00,340.600006,340.98001,340.470001,340.919891,369135.0
1640626500,0,2021-12-27 17:35:00,340.880004,340.929901,340.649993,340.820007,185651.0
1640626800,0,2021-12-27 17:40:00,340.820007,340.820007,340.522094,340.678802,151520.0
1640627100,0,2021-12-27 17:45:00,340.670013,340.679992,340.450103,340.529998,102342.0
1640627400,0,2021-12-27 17:50:00,340.524993,340.799987,340.464996,340.615997,160479.0
1640627700,0,2021-12-27 17:55:00,340.619995,340.779998,340.600006,340.619995,97043.0
1640628000,0,2021-12-27 18:00:00,340.609985,340.630004,340.410003,340.429992,153448.0
1640628300,0,2021-12-27 18:05:00,340.424987,340.579986,340.420013,340.510009,120087.0
1640628600,0,2021-12-27 18:10:00,340.510009,340.690002,340.44461,340.690002,115816.0
1640628900,0,2021-12-27 18:15:00,340.679992,340.73999,340.519989,340.589996,111871.0
1640629200,0,2021-12-27 18:20:00,340.600006,340.839996,340.589996,340.829986,120262.0
1640629500,0,2021-12-27 18:25:00,340.820007,341.010009,340.799987,340.829986,160554.0
1640629800,0,2021-12-27 18:30:00,340.839996,340.970001,340.600006,340.855895,112104.0
1640630100,0,2021-12-27 18:35:00,340.870086,341.0,340.869995,340.945007,97230.0
1640630400,0,2021-12-27 18:40:00,340.928497,341.010009,340.869995,340.934997,135025.0
1640630700,0,2021-12-27 18:45:00,340.929992,340.950012,340.709991,340.829986,121581.0
1640631000,0,2021-12-27 18:50:00,340.820007,340.910003,340.779998,340.859985,90905.0
1640631300,0,2021-12-27 18:55:00,340.859985,341.232696,340.839996,341.220001,147875.0
1640631600,0,2021-12-27 19:00:00,341.225006,341.23001,340.948394,341.070007,130570.0
1640631900,0,2021-12-27 19:05:00,341.059997,341.144989,340.975006,341.130004,89676.0
1640632200,0,2021-12-27 19:10:00,341.140014,341.181884,341.050506,341.140014,105447.0
1640632500,0,2021-12-27 19:15:00,341.149993,341.160003,341.040008,341.040008,97559.0
1640632800,0,2021-12-27 19:20:00,341.038391,341.179992,341.0,341.144989,108873.0
1640633100,0,2021-12-27 19:25:00,341.149993,341.320007,341.119995,341.295013,157664.0
1640633400,0,2021-12-27 19:30:00,341.290008,341.290008,341.140899,341.147796,139491.0
1640633700,0,2021-12-27 19:35:00,341.149993,341.350006,341.079986,341.179992,148590.0
1640634000,0,2021-12-27 19:40:00,341.184997,341.320007,341.029998,341.049987,178698.0
1640634300,0,2021-12-27 19:45:00,341.059997,341.23001,340.869995,341.070007,200890.0
1640634600,0,2021-12-27 19:50:00,341.070007,341.100006,340.910003,340.950012,146900.0
1640634900,0,2021-12-27 19:55:00,340.970001,341.010009,340.890014,340.929992,176051.0
1640635200,0,2021-12-27 20:00:00,340.920013,340.954986,340.660003,340.859985,211265.0
1640635500,0,2021-12-27 20:05:00,340.859985,341.070007,340.782012,340.950012,179097.0
1640635800,0,2021-12-27 20:10:00,340.940002,341.029998,340.829986,341.029998,123813.0
1640636100,0,2021-12-27 20:15:00,341.019989,341.029998,340.720001,340.899993,254081.0
1640636400,0,2021-12-27 20:20:00,340.899993,341.137207,340.809997,341.129211,160402.0
1640636700,0,2021-12-27 20:25:00,341.130004,341.48001,341.130004,341.470092,217662.0
1640637000,0,2021-12-27 20:30:00,341.471313,341.660003,341.399993,341.529998,267750.0
1640637300,0,2021-12-27 20:35:00,341.519989,341.644989,341.450012,341.640014,160037.0
1640637600,0,2021-12-27 20:40:00,341.640014,342.100006,341.559997,342.089813,343422.0
1640637900,0,2021-12-27 20:45:00,342.079986,342.179992,341.839996,342.059997,332241.0
1640638200,0,2021-12-27 20:50:00,342.040008,342.279998,341.744995,342.23001,442833.0
1640638500,0,2021-12-27 20:55:00,342.220001,342.48001,342.079986,342.450012,710737.0
1640701800,0,2021-12-28 14:30:00,343.149993,343.149993,341.350006,342.210113,941408.0
1640702100,0,2021-12-28 14:35:00,342.170013,342.269989,340.320007,340.645996,438424.0
1640702400,0,2021-12-28 14:40:00,340.674987,341.600006,340.674987,341.339996,331765.0
1640702700,0,2021-12-28 14:45:00,341.290008,342.549987,341.149993,342.429992,258301.0
1640703000,0,2021-12-28 14:50:00,342.380004,343.619995,342.359985,343.470001,330113.0
1640703300,0,2021-12-28 14:55:00,343.410003,343.809997,342.869995,343.0,514072.0
1640703600,0,2021-12-28 15:00:00,343.0,343.127197,342.299987,342.385986,209684.0
1640703900,0,2021-12-28 15:05:00,342.399993,342.670013,341.528289,341.549987,221468.0
1640704200,0,2021-12-28 15:10:00,341.529998,341.925415,341.019989,341.23999,239848.0
1640704500,0,2021-12-28 15:15:00,341.200012,341.720001,340.929992,340.929992,177256.0
1640704800,0,2021-12-28 15:20:00,340.950012,341.809997,340.950012,341.714996,156767.0
1640705100,0,2021-12-28 15:25:00,341.700012,342.130004,341.529998,341.920013,159330.0
1640705400,0,2021-12-28 15:30:00,341.899993,342.290008,341.570007,342.289215,153201.0
1640705700,0,2021-12-28 15:35:00,342.251708,342.950012,342.251708,342.600006,183267.0
1640706000,0,2021-12-28 15:40:00,342.589996,342.910003,341.890014,342.25,176537.0
1640706300,0,2021-12-28 15:45:00,342.220001,342.579986,341.910003,342.334197,161800.0
1640706600,0,2021-12-28 15:50:00,342.281707,342.48001,342.040008,342.179992,103436.0
1640706900,0,2021-12-28 15:55:00,342.179992,342.459991,342.174987,342.369995,105648.0
1640707200,0,2021-12-28 16:00:00,342.380004,343.109985,342.301605,343.052001,176367.0
1640707500,0,2021-12-28 16:05:00,343.040008,343.049987,342.25,342.295898,163296.0
1640707800,0,2021-12-28 16:10:00,342.299987,342.390014,342.079986,342.079986,125902.0
1640708100,0,2021-12-28 16:15:00,342.089996,342.190002,341.920013,341.98999,121087.0
1640708400,0,2021-12-28 16:20:00,341.983703,342.160003,341.420013,341.576599,155387.0
1640708700,0,2021-12-28 16:25:00,341.559997,341.899993,341.339996,341.790008,121675.0
1640709000,0,2021-12-28 16:30:00,341.809997,341.929992,341.309997,341.459991,137027.0
1640709300,0,2021-12-28 16:35:00,341.429992,341.433593,341.019989,341.369995,156242.0
1640709600,0,2021-12-28 16:40:00,341.346008,341.899993,341.346008,341.670013,114854.0
1640709900,0,2021-12-28 16:45:00,341.660003,342.079986,341.579986,342.049987,97486.0
1640710200,0,2021-12-28 16:50:00,342.005004,342.630004,342.0,342.619995,136232.0
1640710500,0,2021-12-28 16:55:00,342.619995,342.829986,342.549987,342.709991,130042.0
1640710800,0,2021-12-28 17:00:00,342.700012,343.010009,342.609985,342.825012,157319.0
1640711100,0,2021-12-28 17:05:00,342.820007,342.880004,342.510009,342.559997,91968.0
1640711400,0,2021-12-28 17:10:00,342.549987,342.559997,342.170013,342.309997,104333.0
1640711700,0,2021-12-28 17:15:00,342.320007,342.432312,342.119995,342.23999,99582.0
1640712000,0,2021-12-28 17:20:00,342.25,342.380004,342.13031,342.190612,83658.0
1640712300,0,2021-12-28 17:25:00,342.190093,342.334991,341.540008,341.600006,135983.0
1640712600,0,2021-12-28 17:30:00,341.579986,341.869995,340.790008,340.790008,171009.0
1640712900,0,2021-12-28 17:35:00,340.809997,341.220001,340.769989,341.066711,109580.0
1640713200,0,2021-12-28 17:40:00,341.070007,341.299987,341.057495,341.089996,83018.0
1640713500,0,2021-12-28 17:45:00,341.11499,341.390014,341.11499,341.269989,86327.0
1640713800,0,2021-12-28 17:50:00,341.25,341.619995,341.1716,341.390014,102475.0
1640714100,0,2021-12-28 17:55:00,341.380004,341.570007,341.380004,341.5,98971.0
1640714400,0,2021-12-28 18:00:00,341.48999,341.6734,341.179992,341.6734,111484.0
1640714700,0,2021-12-28 18:05:00,341.649993,341.660003,341.359985,341.550506,98149.0
1640715000,0,2021-12-28 18:10:00,341.554992,341.619995,341.394409,341.459991,92336.0
1640715300,0,2021-12-28 18:15:00,341.450012,341.559997,341.187011,341.220092,88147.0
1640715600,0,2021-12-28 18:20:00,341.23001,341.350006,341.029998,341.217285,89615.0
1640715900,0,2021-12-28 18:25:00,341.23001,341.570007,341.060089,341.558013,74500.0
1640716200,0,2021-12-28 18:30:00,341.549987,341.725708,341.470001,341.526092,93841.0
1640716500,0,2021-12-28 18:35:00,341.515014,341.549987,341.339996,341.399993,56920.0
1640716800,0,2021-12-28 18:40:00,341.410003,341.519989,341.179992,341.179992,87125.0
1640717100,0,2021-12-28 18:45:00,341.170013,341.274993,341.040008,341.220001,69681.0
1640717400,0,2021-12-28 18:50:00,341.220001,341.329986,341.179992,341.23999,61023.0
1640717700,0,2021-12-28 18:55:00,341.25,341.380004,341.100006,341.190002,102571.0
1640718000,0,2021-12-28 19:00:00,341.170013,341.340698,340.559997,340.619995,201706.0
1640718300,0,2021-12-28 19:05:00,340.609985,340.809997,340.570007,340.660003,82575.0
1640718600,0,2021-12-28 19:10:00,340.660003,340.880004,340.609985,340.880004,80498.0
1640718900,0,2021-12-28 19:15:00,340.880004,341.160003,340.869995,340.890014,97671.0
1640719200,0,2021-12-28 19:20:00,340.899993,341.140014,340.869506,341.089996,125785.0
1640719500,0,2021-12-28 19:25:00,341.089996,341.147003,340.890014,341.049987,76420.0
1640719800,0,2021-12-28 19:30:00,341.040008,341.25,340.98999,341.170013,87340.0
1640720100,0,2021-12-28 19:35:00,341.170013,341.299987,341.060089,341.299987,58776.0
1640720400,0,2021-12-28 19:40:00,341.281005,341.339996,341.185211,341.279998,69949.0
1640720700,0,2021-12-28 19:45:00,341.290008,341.380004,340.98001,341.329986,90365.0
1640721000,0,2021-12-28 19:50:00,341.339996,341.589996,341.200012,341.429992,104239.0
1640721300,0,2021-12-28 19:55:00,341.420013,341.450012,341.25,341.434997,70731.0
1640721600,0,2021-12-28 20:00:00,341.450012,341.459991,341.260009,341.309997,82602.0
1640721900,0,2021-12-28 20:05:00,341.309997,341.75,341.188598,341.734985,95934.0
1640722200,0,2021-12-28 20:10:00,341.73001,341.799987,341.600006,341.720001,118933.0
1640722500,0,2021-12-28 20:15:00,341.720001,341.720001,341.359985,341.510009,401059.0
1640722800,0,2021-12-28 20:20:00,341.510009,341.640014,341.480102,341.579986,96474.0
1640723100,0,2021-12-28 20:25:00,341.589996,341.700012,341.309997,341.329986,127776.0
1640723400,0,2021-12-28 20:30:00,341.299987,341.579986,341.269989,341.390014,125070.0
1640723700,0,2021-12-28 20:35:00,341.399993,341.917999,341.393707,341.809997,137209.0
1640724000,0,2021-12-28 20:40:00,341.779998,342.179992,341.727996,342.029998,162594.0
1640724300,0,2021-12-28 20:45:00,342.029998,342.290008,341.73001,341.960296,223403.0
1640724600,0,2021-12-28 20:50:00,341.950012,341.959991,341.100006,341.220001,440370.0
1640724900,0,2021-12-28 20:55:00,341.190002,341.519989,340.790008,341.25,1009731.0
1640788200,0,2021-12-29 14:30:00,341.299987,342.984008,341.25,341.984985,810243.0
1640788500,0,2021-12-29 14:35:00,342.0,342.48999,341.609985,341.750091,339587.0
1640788800,0,2021-12-29 14:40:00,342.632812,342.790008,342.109985,342.48001,311788.0
1640789100,0,2021-12-29 14:45:00,342.75,343.380004,342.200012,343.380004,522286.0
1640789400,0,2021-12-29 14:50:00,343.5,344.290008,343.470001,343.679992,740022.0
1640789700,0,2021-12-29 14:55:00,343.75,344.019989,343.179992,343.86499,286231.0
1640790000,0,2021-12-29 15:00:00,343.909606,343.966888,343.386413,343.73001,268762.0
1640790300,0,2021-12-29 15:05:00,343.720001,343.890014,343.209991,343.519989,265219.0
1640790600,0,2021-12-29 15:10:00,343.529998,343.640014,341.600006,341.724609,391766.0
1640790900,0,2021-12-29 15:15:00,341.73999,341.850006,340.940002,341.339996,345987.0
1640791200,0,2021-12-29 15:20:00,341.350006,341.700012,341.180999,341.700012,192331.0
1640791500,0,2021-12-29 15:25:00,341.671203,342.024993,341.510009,341.924987,183625.0
1640791800,0,2021-12-29 15:30:00,341.940002,342.070007,341.559997,341.679992,204049.0
1640792100,0,2021-12-29 15:35:00,341.690002,341.799987,341.459991,341.73001,118894.0
1640792400,0,2021-12-29 15:40:00,341.73999,342.629913,341.700012,342.350006,200659.0
1640792700,0,2021-12-29 15:45:00,342.359985,342.410003,341.920013,341.950012,120519.0
1640793000,0,2021-12-29 15:50:00,341.940002,342.279998,341.670013,342.22171,127276.0
1640793300,0,2021-12-29 15:55:00,342.209991,342.23999,341.790008,341.924987,92568.0
1640793600,0,2021-12-29 16:00:00,341.899993,342.369995,341.799987,342.315002,115171.0
1640793900,0,2021-12-29 16:05:00,342.299987,342.399993,341.519989,341.589996,144575.0
1640794200,0,2021-12-29 16:10:00,341.600006,341.924987,341.48001,341.48999,137926.0
1640794500,0,2021-12-29 16:15:00,341.48001,341.98999,341.48001,341.959991,110634.0
1640794800,0,2021-12-29 16:20:00,341.970001,342.179901,341.519989,341.540008,99051.0
1640795100,0,2021-12-29 16:25:00,341.540008,341.609313,341.040008,341.279998,128051.0
1640795400,0,2021-12-29 16:30:00,341.290008,341.299987,340.869995,341.119995,151871.0
1640795700,0,2021-12-29 16:35:00,341.130004,341.23999,340.720001,340.890014,158102.0
1640796000,0,2021-12-29 16:40:00,340.890014,341.190002,340.829986,341.117492,97237.0
1640796300,0,2021-12-29 16:45:00,341.109985,341.429992,341.070495,341.290008,114612.0
1640796600,0,2021-12-29 16:50:00,341.269989,341.380004,340.869995,340.885009,96430.0
1640796900,0,2021-12-29 16:55:00,340.899993,341.059997,340.570007,340.755004,152273.0
1640797200,0,2021-12-29 17:00:00,340.779998,340.809997,340.420013,340.60501,137452.0
1640797500,0,2021-12-29 17:05:00,340.600006,340.760009,340.23999,340.30841,115459.0
1640797800,0,2021-12-29 17:10:00,340.309997,340.48001,340.220001,340.420013,116468.0
1640798100,0,2021-12-29 17:15:00,340.359985,340.625,340.330108,340.399993,95290.0
1640798400,0,2021-12-29 17:20:00,340.38919,340.487091,340.179992,340.190093,88769.0
1640798700,0,2021-12-29 17:25:00,340.209991,340.285888,339.899993,339.901489,150015.0
1640799000,0,2021-12-29 17:30:00,339.899993,340.049987,339.679992,340.045104,158723.0
1640799300,0,2021-12-29 17:35:00,340.049987,340.399993,340.049987,340.399993,115821.0
1640799600,0,2021-12-29 17:40:00,340.390014,340.450012,340.315002,340.429992,56195.0
1640799900,0,2021-12-29 17:45:00,340.429992,340.529998,340.299987,340.48999,67395.0
1640800200,0,2021-12-29 17:50:00,340.470001,340.709991,340.470001,340.640014,85922.0
1640800500,0,2021-12-29 17:55:00,340.640014,340.73001,340.521087,340.720001,56352.0
1640800800,0,2021-12-29 18:00:00,340.700012,341.0,340.660003,340.98001,100418.0
1640801100,0,2021-12-29 18:05:00,340.970001,341.070007,340.73999,340.849914,99566.0
1640801400,0,2021-12-29 18:10:00,340.829986,340.829986,340.539794,340.774993,89397.0
1640801700,0,2021-12-29 18:15:00,340.760009,340.970001,340.690002,340.920013,69122.0
1640802000,0,2021-12-29 18:20:00,340.910003,340.922302,340.709991,340.779998,48978.0
1640802300,0,2021-12-29 18:25:00,340.799987,340.8591,340.630004,340.660003,69245.0
1640802600,0,2021-12-29 18:30:00,340.679992,340.940002,340.670013,340.760009,52011.0
1640802900,0,2021-12-29 18:35:00,340.753509,340.799987,340.589996,340.674987,54456.0
1640803200,0,2021-12-29 18:40:00,340.684997,340.766906,340.649993,340.700012,53718.0
1640803500,0,2021-12-29 18:45:00,340.706298,340.869995,340.706298,340.794586,42747.0
1640803800,0,2021-12-29 18:50:00,340.779998,341.010009,340.716003,340.987091,72460.0
1640804100,0,2021-12-29 18:55:00,340.959991,341.269989,340.899993,341.177307,114913.0
1640804400,0,2021-12-29 19:00:00,341.170013,341.170013,340.959991,340.964996,75940.0
1640804700,0,2021-12-29 19:05:00,340.950012,340.970001,340.790008,340.850006,41339.0
1640805000,0,2021-12-29 19:10:00,340.859985,341.299987,340.859985,341.234893,93385.0
1640805300,0,2021-12-29 19:15:00,341.25,341.260009,341.119995,341.130004,58883.0
1640805600,0,2021-12-29 19:20:00,341.114013,341.209991,341.03479,341.03479,59776.0
1640805900,0,2021-12-29 19:25:00,341.029998,341.25,341.019989,341.035003,69269.0
1640806200,0,2021-12-29 19:30:00,341.049987,341.380004,341.049987,341.350006,98417.0
1640806500,0,2021-12-29 19:35:00,341.345001,341.549987,341.337585,341.459991,116446.0
1640806800,0,2021-12-29 19:40:00,341.457092,341.470001,341.279998,341.381286,98332.0
1640807100,0,2021-12-29 19:45:00,341.380004,341.519989,341.350006,341.489898,76414.0
1640807400,0,2021-12-29 19:50:00,341.470001,341.848999,341.470001,341.839996,135872.0
1640807700,0,2021-12-29 19:55:00,341.820007,341.929992,341.722595,341.789001,119825.0
1640808000,0,2021-12-29 20:00:00,341.779998,341.790008,341.470001,341.589996,94800.0
1640808300,0,2021-12-29 20:05:00,341.584991,341.872497,341.533599,341.850006,110962.0
1640808600,0,2021-12-29 20:10:00,341.850006,342.010009,341.809997,341.936187,147572.0
1640808900,0,2021-12-29 20:15:00,341.899993,342.290008,341.850006,342.160003,169137.0
1640809200,0,2021-12-29 20:20:00,342.130004,342.279998,341.73999,341.800201,161106.0
1640809500,0,2021-12-29 20:25:00,341.809997,342.119995,341.779998,341.998413,119651.0
1640809800,0,2021-12-29 20:30:00,342.010009,342.660003,342.010009,342.529998,183240.0
1640810100,0,2021-12-29 20:35:00,342.519989,342.590209,342.378204,342.549987,179297.0
1640810400,0,2021-12-29 20:40:00,342.549987,342.709991,342.343902,342.343902,207764.0
1640810700,0,2021-12-29 20:45:00,342.359985,342.609985,342.290008,342.570007,221388.0
1640811000,0,2021-12-29 20:50:00,342.589996,342.809997,342.279998,342.48001,365762.0
1640811300,0,2021-12-29 20:55:00,342.450012,342.450012,341.899993,341.959991,551639.0
1640874600,0,2021-12-30 14:30:00,341.910003,342.369995,341.23001,341.713714,880754.0
1640874900,0,2021-12-30 14:35:00,341.75,342.269989,341.609985,342.059997,264213.0
1640875200,0,2021-12-30 14:40:00,341.929992,342.0,340.904693,341.559997,356729.0
1640875500,0,2021-12-30 14:45:00,341.609985,341.834991,341.079986,341.135009,165151.0
1640875800,0,2021-12-30 14:50:00,341.054992,341.375,341.054992,341.209991,208001.0
1640876100,0,2021-12-30 14:55:00,341.125,341.279998,341.032012,341.181793,142724.0
1640876400,0,2021-12-30 15:00:00,341.209991,341.649993,341.040985,341.320007,207400.0
1640876700,0,2021-12-30 15:05:00,341.350006,341.649993,341.160003,341.649993,184242.0
1640877000,0,2021-12-30 15:10:00,341.609985,341.769989,341.154998,341.734985,206387.0
1640877300,0,2021-12-30 15:15:00,341.73001,343.010009,341.510009,342.960113,403863.0
1640877600,0,2021-12-30 15:20:00,342.950012,343.130004,342.660003,343.036407,311219.0
1640877900,0,2021-12-30 15:25:00,343.035003,343.130004,342.850006,342.910003,223486.0
1640878200,0,2021-12-30 15:30:00,342.890014,342.890014,342.079986,342.399993,232277.0
1640878500,0,2021-12-30 15:35:00,342.440002,342.649993,342.320007,342.339996,132573.0
1640878800,0,2021-12-30 15:40:00,342.320007,342.380004,342.109985,342.204986,98069.0
1640879100,0,2021-12-30 15:45:00,342.220001,342.40979,342.152008,342.279998,116018.0
1640879400,0,2021-12-30 15:50:00,342.269989,342.343811,342.149993,342.24179,109305.0
1640879700,0,2021-12-30 15:55:00,342.25,342.25,341.279998,341.479003,249778.0
1640880000,0,2021-12-30 16:00:00,341.470001,341.594787,341.205993,341.21051,739641.0
1640880300,0,2021-12-30 16:05:00,341.209991,341.450012,341.190002,341.220001,150445.0
1640880600,0,2021-12-30 16:10:00,341.220001,341.950012,341.160003,341.902313,169341.0
1640880900,0,2021-12-30 16:15:00,341.910003,341.920013,341.73001,341.82019,100372.0
1640881200,0,2021-12-30 16:20:00,341.839996,342.190002,341.75,342.14801,170456.0
1640881500,0,2021-12-30 16:25:00,342.154998,342.390014,342.060089,342.200012,118472.0
1640881800,0,2021-12-30 16:30:00,342.190002,342.209991,341.619995,341.690002,111702.0
1640882100,0,2021-12-30 16:35:00,341.700012,341.929992,341.700012,341.890014,88420.0
1640882400,0,2021-12-30 16:40:00,341.890014,341.950012,341.519989,341.540008,126064.0
1640882700,0,2021-12-30 16:45:00,341.529998,341.589996,341.299987,341.429992,133964.0
1640883000,0,2021-12-30 16:50:00,341.459899,341.601806,341.279998,341.559997,103723.0
1640883300,0,2021-12-30 16:55:00,341.532196,341.559997,341.369995,341.5,101696.0
1640883600,0,2021-12-30 17:00:00,341.48999,341.799987,341.48999,341.654205,102780.0
1640883900,0,2021-12-30 17:05:00,341.649993,341.779998,341.549987,341.594512,105174.0
1640884200,0,2021-12-30 17:10:00,341.600006,341.640014,341.359985,341.464385,79463.0
1640884500,0,2021-12-30 17:15:00,341.470001,341.489898,341.140014,341.25,133365.0
1640884800,0,2021-12-30 17:20:00,341.23001,341.424987,341.154998,341.380004,106609.0
1640885100,0,2021-12-30 17:25:00,341.375701,341.600006,341.340087,341.559997,94721.0
1640885400,0,2021-12-30 17:30:00,341.570007,341.589996,341.309997,341.369995,74183.0
1640885700,0,2021-12-30 17:35:00,341.369995,341.519989,341.320007,341.5,76612.0
1640886000,0,2021-12-30 17:40:00,341.48999,341.760009,341.420013,341.690002,71433.0
1640886300,0,2021-12-30 17:45:00,341.679992,341.679992,341.519989,341.529998,61079.0
1640886600,0,2021-12-30 17:50:00,341.528198,341.619995,341.359985,341.359985,76890.0
1640886900,0,2021-12-30 17:55:00,341.359985,341.48999,341.359985,341.429992,76166.0
1640887200,0,2021-12-30 18:00:00,341.435089,341.435089,340.920013,340.955413,158637.0
1640887500,0,2021-12-30 18:05:00,340.98001,341.169799,340.963287,341.029998,106035.0
1640887800,0,2021-12-30 18:10:00,341.030303,341.040008,340.700012,340.949798,140941.0
1640888100,0,2021-12-30 18:15:00,340.950012,341.070007,340.649993,340.684997,84182.0
1640888400,0,2021-12-30 18:20:00,340.690002,341.059997,340.670013,341.029998,138146.0
1640888700,0,2021-12-30 18:25:00,341.049987,341.079986,340.869995,340.904998,92467.0
1640889000,0,2021-12-30 18:30:00,340.899993,341.23001,340.890014,341.117401,102239.0
1640889300,0,2021-12-30 18:35:00,341.119995,341.339996,341.089996,341.269989,82931.0
1640889600,0,2021-12-30 18:40:00,341.250488,341.250488,341.130004,341.23001,73587.0
1640889900,0,2021-12-30 18:45:00,341.23999,341.380004,341.160003,341.225006,91057.0
1640890200,0,2021-12-30 18:50:00,341.23001,341.290008,341.141998,341.220001,47341.0
1640890500,0,2021-12-30 18:55:00,341.209991,341.209991,340.782104,340.880004,126775.0
1640890800,0,2021-12-30 19:00:00,340.890014,340.899993,340.290008,340.424987,192096.0
1640891100,0,2021-12-30 19:05:00,340.410003,340.670013,340.231903,340.654998,137929.0
1640891400,0,2021-12-30 19:10:00,340.670013,340.709991,340.541595,340.630004,91472.0
1640891700,0,2021-12-30 19:15:00,340.630004,340.820007,340.579986,340.600006,84505.0
1640892000,0,2021-12-30 19:20:00,340.609985,340.720001,340.429992,340.470001,92701.0
1640892300,0,2021-12-30 19:25:00,340.470001,340.600006,340.440002,340.5,94858.0
1640892600,0,2021-12-30 19:30:00,340.496002,340.600006,340.407012,340.570007,86187.0
1640892900,0,2021-12-30 19:35:00,340.559997,340.829986,340.559997,340.799987,143105.0
1640893200,0,2021-12-30 19:40:00,340.804992,341.089996,340.789886,341.049987,144559.0
1640893500,0,2021-12-30 19:45:00,341.049987,341.079986,340.880004,341.010009,109399.0
1640893800,0,2021-12-30 19:50:00,341.029998,341.160003,340.894989,341.160003,93801.0
1640894100,0,2021-12-30 19:55:00,341.160003,341.200012,341.029998,341.130004,95854.0
1640894400,0,2021-12-30 20:00:00,341.149993,341.149993,340.850006,341.040008,123795.0
1640894700,0,2021-12-30 20:05:00,341.029998,341.130004,340.98001,341.03009,87115.0
1640895000,0,2021-12-30 20:10:00,341.04251,341.04251,340.779998,340.920013,136047.0
1640895300,0,2021-12-30 20:15:00,340.910003,341.160003,340.806304,341.059997,98662.0
1640895600,0,2021-12-30 20:20:00,341.040008,341.106506,340.910003,340.970001,79310.0
1640895900,0,2021-12-30 20:25:00,340.959991,341.089996,340.640014,340.679992,122533.0
1640896200,0,2021-12-30 20:30:00,340.670013,340.910003,340.570007,340.640014,160745.0
1640896500,0,2021-12-30 20:35:00,340.640014,340.779998,340.570007,340.600006,135689.0
1640896800,0,2021-12-30 20:40:00,340.600006,340.649993,340.209991,340.269989,208699.0
1640897100,0,2021-12-30 20:45:00,340.269989,340.279998,339.760009,340.059997,332823.0
1640897400,0,2021-12-30 20:50:00,340.079986,340.079986,339.070007,339.359893,512119.0
1640897700,0,2021-12-30 20:55:00,339.334808,339.660003,338.820007,339.320007,1295895.0
1640961000,0,2021-12-31 14:30:00,338.510009,339.35501,337.587707,337.880096,746312.0
1640961300,0,2021-12-31 14:35:00,338.5,338.5,337.910003,338.109985,271925.0
1640961600,0,2021-12-31 14:40:00,338.609985,338.970001,338.445007,338.515014,253080.0
1640961900,0,2021-12-31 14:45:00,338.5,338.589996,337.25,337.769989,320155.0
1640962200,0,2021-12-31 14:50:00,337.75,337.924987,337.559997,337.829986,191409.0
1640962500,0,2021-12-31 14:55:00,338.0,338.100006,337.23001,337.350006,197515.0
1640962800,0,2021-12-31 15:00:00,337.380004,337.559997,336.140014,336.299987,363198.0
1640963100,0,2021-12-31 15:05:00,336.309997,337.515014,336.299987,337.200012,211659.0
1640963400,0,2021-12-31 15:10:00,337.220001,337.329986,336.920013,337.035003,149510.0
1640963700,0,2021-12-31 15:15:00,337.010009,337.785003,336.98999,337.725006,152623.0
1640964000,0,2021-12-31 15:20:00,337.700012,337.899993,337.519989,337.578796,143485.0
1640964300,0,2021-12-31 15:25:00,337.589996,338.109985,337.510009,337.529998,184891.0
1640964600,0,2021-12-31 15:30:00,337.559997,337.73001,336.940002,336.960998,165664.0
1640964900,0,2021-12-31 15:35:00,336.968414,337.23999,336.709991,336.873199,149704.0
1640965200,0,2021-12-31 15:40:00,336.869995,337.269989,336.829986,337.119995,121195.0
1640965500,0,2021-12-31 15:45:00,337.109985,337.299987,336.959991,337.089996,118149.0
1640965800,0,2021-12-31 15:50:00,337.130004,337.179992,336.640014,337.049987,160566.0
1640966100,0,2021-12-31 15:55:00,337.029998,337.299987,336.779998,336.899993,138805.0
1640966400,0,2021-12-31 16:00:00,336.890014,337.017303,336.450012,336.625,149549.0
1640966700,0,2021-12-31 16:05:00,336.630004,336.630004,336.160003,336.285003,165884.0
1640967000,0,2021-12-31 16:10:00,336.279998,336.309997,335.850006,336.040008,202606.0
1640967300,0,2021-12-31 16:15:00,336.019989,336.320007,335.924011,336.140014,150430.0
1640967600,0,2021-12-31 16:20:00,336.149993,336.260009,335.970001,336.010009,164171.0
1640967900,0,2021-12-31 16:25:00,336.0,336.679992,335.982788,336.649993,184936.0
1640968200,0,2021-12-31 16:30:00,336.630004,336.630004,336.071105,336.119995,134634.0
1640968500,0,2021-12-31 16:35:00,336.100006,336.191009,335.869995,336.191009,162421.0
1640968800,0,2021-12-31 16:40:00,336.190002,336.670013,336.140014,336.609985,156966.0
1640969100,0,2021-12-31 16:45:00,336.600006,336.760009,336.429992,336.519989,126400.0
1640969400,0,2021-12-31 16:50:00,336.519989,336.519989,336.0,336.25,105871.0
1640969700,0,2021-12-31 16:55:00,336.25,336.459991,336.119995,336.339996,252120.0
1640970000,0,2021-12-31 17:00:00,336.369995,336.579986,336.160003,336.579986,88766.0
1640970300,0,2021-12-31 17:05:00,336.559997,336.584014,336.399993,336.48001,226620.0
1640970600,0,2021-12-31 17:10:00,336.48001,336.655792,336.220001,336.350006,120896.0
1640970900,0,2021-12-31 17:15:00,336.339996,336.440002,336.049987,336.172912,129895.0
1640971200,0,2021-12-31 17:20:00,336.179992,336.73001,336.170013,336.60501,153675.0
1640971500,0,2021-12-31 17:25:00,336.597991,336.709991,336.390014,336.390014,127080.0
1640971800,0,2021-12-31 17:30:00,336.410003,336.429992,336.279998,336.399993,122192.0
1640972100,0,2021-12-31 17:35:00,336.380004,336.779998,336.380004,336.73001,124403.0
1640972400,0,2021-12-31 17:40:00,336.709991,336.880004,336.660003,336.679992,100128.0
1640972700,0,2021-12-31 17:45:00,336.674987,336.6763,336.380004,336.450012,102379.0
1640973000,0,2021-12-31 17:50:00,336.470001,336.790008,336.459991,336.630004,87853.0
1640973300,0,2021-12-31 17:55:00,336.630004,337.130004,336.630004,337.059997,138622.0
1640973600,0,2021-12-31 18:00:00,337.059509,337.679992,336.940002,337.519989,151513.0
1640973900,0,2021-12-31 18:05:00,337.5,337.570007,337.369995,337.407989,84916.0
1640974200,0,2021-12-31 18:10:00,337.409912,337.579986,337.399993,337.459991,82833.0
1640974500,0,2021-12-31 18:15:00,337.459991,337.720001,337.290008,337.709991,105428.0
1640974800,0,2021-12-31 18:20:00,337.700012,337.899993,337.619995,337.660003,92021.0
1640975100,0,2021-12-31 18:25:00,337.660003,337.950012,337.579986,337.881713,67118.0
1640975400,0,2021-12-31 18:30:00,337.85501,338.010009,337.399993,337.859985,122780.0
1640975700,0,2021-12-31 18:35:00,337.809997,337.890014,337.450012,337.470306,76610.0
1640976000,0,2021-12-31 18:40:00,337.450012,337.450012,337.149993,337.179992,88511.0
1640976300,0,2021-12-31 18:45:00,337.190002,337.23999,337.059997,337.185089,80353.0
1640976600,0,2021-12-31 18:50:00,337.174987,337.186706,336.98001,337.160003,91045.0
1640976900,0,2021-12-31 18:55:00,337.149993,337.399993,337.130004,337.265014,139691.0
1640977200,0,2021-12-31 19:00:00,337.269989,337.549987,337.195404,337.369995,90111.0
1640977500,0,2021-12-31 19:05:00,337.359985,337.709991,337.329986,337.359985,91674.0
1640977800,0,2021-12-31 19:10:00,337.339996,337.640014,337.332,337.589996,77634.0
1640978100,0,2021-12-31 19:15:00,337.600006,337.73999,337.170013,337.260009,123213.0
1640978400,0,2021-12-31 19:20:00,337.209991,337.25,336.829986,336.839996,159795.0
1640978700,0,2021-12-31 19:25:00,336.845001,337.23001,336.73999,337.23001,133929.0
1640979000,0,2021-12-31 19:30:00,337.23001,337.619995,337.220001,337.48999,102920.0
1640979300,0,2021-12-31 19:35:00,337.5,337.710113,337.380004,337.710113,82209.0
1640979600,0,2021-12-31 19:40:00,337.700012,337.98941,337.612915,337.950012,119212.0
1640979900,0,2021-12-31 19:45:00,337.940002,337.950012,337.510009,337.630004,167982.0
1640980200,0,2021-12-31 19:50:00,337.640014,337.649993,337.299987,337.329986,114949.0
1640980500,0,2021-12-31 19:55:00,337.329986,337.48001,337.070007,337.23001,206531.0
1640980800,0,2021-12-31 20:00:00,337.23999,337.589996,337.214996,337.440002,156346.0
1640981100,0,2021-12-31 20:05:00,337.440002,337.5,337.279998,337.390014,103864.0
1640981400,0,2021-12-31 20:10:00,337.399993,337.48001,337.160003,337.195007,120435.0
1640981700,0,2021-12-31 20:15:00,337.200012,337.515014,337.160003,337.5,116163.0
1640982000,0,2021-12-31 20:20:00,337.48999,337.48999,337.234985,337.429992,74536.0
1640982300,0,2021-12-31 20:25:00,337.420013,337.809997,337.380004,337.700012,133003.0
1640982600,0,2021-12-31 20:30:00,337.700012,337.859985,337.220001,337.248992,165816.0
1640982900,0,2021-12-31 20:35:00,337.255004,337.380004,337.086791,337.376007,130922.0
1640983200,0,2021-12-31 20:40:00,337.380004,337.779998,337.309997,337.654998,213629.0
1640983500,0,2021-12-31 20:45:00,337.660003,337.829986,337.309997,337.450012,208877.0
1640983800,0,2021-12-31 20:50:00,337.450012,337.450012,336.260009,336.549987,581824.0
1640984100,0,2021-12-31 20:55:00,336.559997,336.940002,336.109985,336.209991,1114872.0
1641220200,0,2022-01-03 14:30:00,335.350006,337.429992,335.149993,336.700012,1402521.0
1641220500,0,2022-01-03 14:35:00,336.179992,337.420013,336.040008,336.630004,499880.0
1641220800,0,2022-01-03 14:40:00,336.0,336.032806,334.73999,335.035003,511090.0
1641221100,0,2022-01-03 14:45:00,334.5,334.524993,332.25,332.260009,661301.0
1641221400,0,2022-01-03 14:50:00,330.5,330.920013,329.994995,330.035003,924803.0
1641221700,0,2022-01-03 14:55:00,330.015899,330.980895,329.779998,330.325195,624000.0
1641222000,0,2022-01-03 15:00:00,330.359985,331.089385,329.859985,330.649993,552151.0
1641222300,0,2022-01-03 15:05:00,330.66809,331.309997,330.149993,330.979797,509620.0
1641222600,0,2022-01-03 15:10:00,330.970001,331.940002,330.850006,331.834991,484252.0
1641222900,0,2022-01-03 15:15:00,331.850006,332.755004,331.700012,332.709991,527398.0
1641223200,0,2022-01-03 15:20:00,332.688201,332.688201,331.200012,331.890014,436379.0
1641223500,0,2022-01-03 15:25:00,331.890106,332.690002,331.709991,332.549987,405474.0
1641223800,0,2022-01-03 15:30:00,332.545013,332.589996,331.700012,331.98001,330134.0
1641224100,0,2022-01-03 15:35:00,331.996795,332.260009,331.630004,331.700012,391146.0
1641224400,0,2022-01-03 15:40:00,331.679992,332.100006,331.410003,331.690002,268560.0
1641224700,0,2022-01-03 15:45:00,331.720001,332.429992,331.640014,332.059997,318043.0
1641225000,0,2022-01-03 15:50:00,332.079803,332.144989,331.700012,331.911102,187532.0
1641225300,0,2022-01-03 15:55:00,331.5914,332.25,331.5914,332.170013,244754.0
1641225600,0,2022-01-03 16:00:00,332.179992,332.260009,331.200012,331.399993,302339.0
1641225900,0,2022-01-03 16:05:00,331.390014,331.839996,331.089294,331.470001,235604.0
1641226200,0,2022-01-03 16:10:00,331.459991,331.799987,331.309997,331.399993,218867.0
1641226500,0,2022-01-03 16:15:00,331.399993,331.579986,331.234985,331.519989,220967.0
1641226800,0,2022-01-03 16:20:00,331.510009,331.680908,331.329986,331.410003,237043.0
1641227100,0,2022-01-03 16:25:00,331.399993,332.23001,331.309997,331.98999,278592.0
1641227400,0,2022-01-03 16:30:00,331.98999,331.98999,331.720001,331.950012,189483.0
1641227700,0,2022-01-03 16:35:00,331.920013,332.040008,331.380004,331.510009,258039.0
1641228000,0,2022-01-03 16:40:00,331.540008,332.5,331.510009,332.463104,217135.0
1641228300,0,2022-01-03 16:45:00,332.440002,332.709991,332.135009,332.440002,227932.0
1641228600,0,2022-01-03 16:50:00,332.440002,332.450012,331.73999,331.970001,228436.0
1641228900,0,2022-01-03 16:55:00,331.98001,332.23001,331.570007,331.700012,157882.0
1641229200,0,2022-01-03 17:00:00,331.690002,331.813293,331.309997,331.73999,186723.0
1641229500,0,2022-01-03 17:05:00,331.75,331.970001,331.609985,331.884002,129991.0
1641229800,0,2022-01-03 17:10:00,331.880004,332.579406,331.790008,332.512786,218495.0
1641230100,0,2022-01-03 17:15:00,332.519012,332.598999,332.200012,332.598999,193158.0
1641230400,0,2022-01-03 17:20:00,332.600006,332.959991,332.470001,332.899993,230769.0
1641230700,0,2022-01-03 17:25:00,332.899993,332.899993,332.459991,332.640014,148143.0
1641231000,0,2022-01-03 17:30:00,332.619995,332.670013,332.329986,332.399993,155492.0
1641231300,0,2022-01-03 17:35:00,332.390808,332.415008,332.23001,332.399993,117798.0
1641231600,0,2022-01-03 17:40:00,332.410003,332.589996,332.299987,332.470001,179267.0
1641231900,0,2022-01-03 17:45:00,332.48999,332.799987,332.48999,332.619995,138613.0
1641232200,0,2022-01-03 17:50:00,332.608001,332.7453,332.350006,332.410003,154271.0
1641232500,0,2022-01-03 17:55:00,332.399993,332.470001,332.079986,332.220001,157114.0
1641232800,0,2022-01-03 18:00:00,332.23001,332.359985,332.0,332.070007,138683.0
1641233100,0,2022-01-03 18:05:00,332.075012,332.089996,331.794006,332.019989,143564.0
1641233400,0,2022-01-03 18:10:00,332.010009,332.929992,332.010009,332.660003,253605.0
1641233700,0,2022-01-03 18:15:00,332.690002,332.890014,332.670013,332.679992,126375.0
1641234000,0,2022-01-03 18:20:00,332.670013,332.940002,332.390014,332.540008,179787.0
1641234300,0,2022-01-03 18:25:00,332.559997,332.570007,332.299987,332.320007,95385.0
1641234600,0,2022-01-03 18:30:00,332.329895,332.510009,332.149993,332.200012,112490.0
1641234900,0,2022-01-03 18:35:00,332.220001,332.679992,332.170013,332.640014,145641.0
1641235200,0,2022-01-03 18:40:00,332.630004,333.535003,332.609985,333.475006,240600.0
1641235500,0,2022-01-03 18:45:00,333.49179,333.570007,333.304992,333.494995,173258.0
1641235800,0,2022-01-03 18:50:00,333.494995,333.829986,333.440002,333.790008,188952.0
1641236100,0,2022-01-03 18:55:00,333.799987,333.908996,333.459991,333.532012,131832.0
1641236400,0,2022-01-03 19:00:00,333.548797,333.720001,333.390014,333.440002,103620.0
1641236700,0,2022-01-03 19:05:00,333.440002,334.091613,333.410003,333.859985,185853.0
1641237000,0,2022-01-03 19:10:00,333.869995,333.98999,333.470001,333.619995,171960.0
1641237300,0,2022-01-03 19:15:00,333.559997,333.869995,333.5,333.696411,130369.0
1641237600,0,2022-01-03 19:20:00,333.679992,333.709991,333.470001,333.559997,138794.0
1641237900,0,2022-01-03 19:25:00,333.570007,333.899993,333.570007,333.726593,141347.0
1641238200,0,2022-01-03 19:30:00,333.695007,333.880004,333.410003,333.429992,129103.0
1641238500,0,2022-01-03 19:35:00,333.410003,333.769989,333.359985,333.769989,140234.0
1641238800,0,2022-01-03 19:40:00,333.75,334.329986,333.73999,334.200012,177978.0
1641239100,0,2022-01-03 19:45:00,334.200012,334.299987,333.98999,334.059997,169783.0
1641239400,0,2022-01-03 19:50:00,334.059997,334.149993,333.890014,333.970001,124630.0
1641239700,0,2022-01-03 19:55:00,333.959991,333.959991,333.510009,333.540008,166246.0
1641240000,0,2022-01-03 20:00:00,333.529998,333.713592,333.379089,333.700012,167143.0
1641240300,0,2022-01-03 20:05:00,333.720001,333.880004,333.510009,333.759887,148241.0
1641240600,0,2022-01-03 20:10:00,333.744995,334.089996,333.678405,334.079986,131309.0
1641240900,0,2022-01-03 20:15:00,334.089996,334.200012,333.899993,334.079986,162500.0
1641241200,0,2022-01-03 20:20:00,334.089996,334.183288,333.690002,333.690002,147961.0
1641241500,0,2022-01-03 20:25:00,333.690002,333.950012,333.570007,333.579986,190300.0
1641241800,0,2022-01-03 20:30:00,333.589996,333.982299,333.48999,333.970001,194880.0
1641242100,0,2022-01-03 20:35:00,333.970001,334.179992,333.809997,333.954986,227878.0
1641242400,0,2022-01-03 20:40:00,333.950012,333.98001,333.200012,333.549987,238511.0
1641242700,0,2022-01-03 20:45:00,333.554992,334.200012,333.255004,334.160003,285186.0
1641243000,0,2022-01-03 20:50:00,334.130004,334.519989,333.670013,334.329986,657848.0
1641243300,0,2022-01-03 20:55:00,334.309997,334.769989,334.029998,334.73999,1269500.0
1641306600,0,2022-01-04 14:30:00,334.829986,334.829986,332.440002,332.600006,1283902.0
1641306900,0,2022-01-04 14:35:00,332.619995,333.929992,332.459991,333.410003,468175.0
1641307200,0,2022-01-04 14:40:00,333.329986,334.061187,333.0,334.029998,491810.0
1641307500,0,2022-01-04 14:45:00,334.010009,334.339996,333.380004,333.450012,401166.0
1641307800,0,2022-01-04 14:50:00,333.445007,333.660003,332.75,333.070007,397516.0
1641308100,0,2022-01-04 14:55:00,333.070007,335.200012,332.75,334.0,377876.0
1641308400,0,2022-01-04 15:00:00,333.98999,334.154998,332.73999,333.269989,392510.0
1641308700,0,2022-01-04 15:05:00,333.269989,334.100006,333.079406,333.309997,404168.0
1641309000,0,2022-01-04 15:10:00,333.350006,333.630004,332.910095,333.100006,285972.0
1641309300,0,2022-01-04 15:15:00,333.140014,333.440002,332.829986,332.934997,299452.0
1641309600,0,2022-01-04 15:20:00,332.959991,333.510009,332.839691,333.200012,236575.0
1641309900,0,2022-01-04 15:25:00,333.179992,333.579986,332.970001,333.579986,220110.0
1641310200,0,2022-01-04 15:30:00,333.98001,334.369995,333.390014,333.640014,442905.0
1641310500,0,2022-01-04 15:35:00,333.609985,333.682098,332.459991,332.910003,301251.0
1641310800,0,2022-01-04 15:40:00,332.920013,333.160003,331.809997,332.100006,345720.0
1641311100,0,2022-01-04 15:45:00,332.089996,332.299987,331.600006,331.679992,366137.0
1641311400,0,2022-01-04 15:50:00,331.720001,331.809997,330.130004,330.209594,560459.0
1641311700,0,2022-01-04 15:55:00,330.23001,330.23999,329.350006,329.98001,664182.0
1641312000,0,2022-01-04 16:00:00,330.029998,330.079986,329.130004,329.779998,593771.0
1641312300,0,2022-01-04 16:05:00,329.820007,329.829986,328.75,328.920013,603227.0
1641312600,0,2022-01-04 16:10:00,328.920013,329.282806,328.450286,328.649993,510722.0
1641312900,0,2022-01-04 16:15:00,328.640014,328.71231,327.559997,328.019989,559075.0
1641313200,0,2022-01-04 16:20:00,328.010009,328.274993,327.589996,328.170013,420908.0
1641313500,0,2022-01-04 16:25:00,328.179992,328.420013,327.880004,328.390014,373212.0
1641313800,0,2022-01-04 16:30:00,328.399993,329.109985,328.320007,329.019989,495124.0
1641314100,0,2022-01-04 16:35:00,329.010009,329.420013,328.929992,329.010009,425208.0
1641314400,0,2022-01-04 16:40:00,329.019989,329.140014,327.859985,328.5,394183.0
1641314700,0,2022-01-04 16:45:00,328.48999,328.970001,328.410003,328.540008,254525.0
1641315000,0,2022-01-04 16:50:00,328.559997,328.589996,328.0,328.299987,298559.0
1641315300,0,2022-01-04 16:55:00,328.290008,328.589996,327.869995,328.0,299523.0
1641315600,0,2022-01-04 17:00:00,327.98001,328.0,326.760009,326.769989,467934.0
1641315900,0,2022-01-04 17:05:00,326.769989,327.275085,326.570007,326.989807,355716.0
1641316200,0,2022-01-04 17:10:00,327.005004,327.603302,326.910003,327.579986,326442.0
1641316500,0,2022-01-04 17:15:00,327.585998,327.769989,327.450012,327.69699,191814.0
1641316800,0,2022-01-04 17:20:00,327.690002,328.309997,327.640014,327.945007,213105.0
1641317100,0,2022-01-04 17:25:00,327.959991,328.070007,327.769989,327.779998,151772.0
1641317400,0,2022-01-04 17:30:00,327.790008,327.838287,327.361694,327.679992,220302.0
1641317700,0,2022-01-04 17:35:00,327.690002,327.924499,327.424987,327.459991,188166.0
1641318000,0,2022-01-04 17:40:00,327.434997,327.540008,327.279998,327.450012,171319.0
1641318300,0,2022-01-04 17:45:00,327.459991,328.019012,327.320007,327.600006,230860.0
1641318600,0,2022-01-04 17:50:00,327.600006,327.809997,327.399993,327.48999,178523.0
1641318900,0,2022-01-04 17:55:00,327.48999,327.600006,327.126403,327.329986,233280.0
1641319200,0,2022-01-04 18:00:00,327.329986,327.829986,327.179992,327.660003,189028.0
1641319500,0,2022-01-04 18:05:00,327.660003,328.410003,327.660003,328.010009,226304.0
1641319800,0,2022-01-04 18:10:00,327.959991,328.179992,327.829986,327.8703,163791.0
1641320100,0,2022-01-04 18:15:00,327.920013,327.970001,327.575988,327.650207,153810.0
1641320400,0,2022-01-04 18:20:00,327.679992,328.059997,327.640014,328.036712,128380.0
1641320700,0,2022-01-04 18:25:00,328.029998,328.333801,327.630004,327.640014,215448.0
1641321000,0,2022-01-04 18:30:00,327.640106,327.679992,327.0,327.059997,421098.0
1641321300,0,2022-01-04 18:35:00,327.070007,327.549987,326.940002,327.329986,215585.0
1641321600,0,2022-01-04 18:40:00,327.329986,327.609985,327.220001,327.339996,157266.0
1641321900,0,2022-01-04 18:45:00,327.32019,327.48001,327.089996,327.200012,168322.0
1641322200,0,2022-01-04 18:50:00,327.200012,327.23999,326.7182,326.829986,326019.0
1641322500,0,2022-01-04 18:55:00,326.859985,326.880004,326.519989,326.589996,315731.0
1641322800,0,2022-01-04 19:00:00,326.579986,327.019989,326.550903,326.945007,289161.0
1641323100,0,2022-01-04 19:05:00,326.940002,327.23999,326.179992,326.209991,528455.0
1641323400,0,2022-01-04 19:10:00,326.20819,326.760009,326.190002,326.73999,286903.0
1641323700,0,2022-01-04 19:15:00,326.755096,326.970001,326.619995,326.635009,250678.0
1641324000,0,2022-01-04 19:20:00,326.630004,326.630004,326.119995,326.23999,293571.0
1641324300,0,2022-01-04 19:25:00,326.249694,326.804992,326.23001,326.549987,284702.0
1641324600,0,2022-01-04 19:30:00,326.549987,327.4664,326.540008,327.079986,386746.0
1641324900,0,2022-01-04 19:35:00,327.119995,327.179992,326.829986,326.929901,221306.0
1641325200,0,2022-01-04 19:40:00,326.929992,327.486297,326.920013,327.410003,215979.0
1641325500,0,2022-01-04 19:45:00,327.399993,327.769989,327.290008,327.630004,300724.0
1641325800,0,2022-01-04 19:50:00,327.700012,327.98999,327.570007,327.890014,260269.0
1641326100,0,2022-01-04 19:55:00,327.909912,327.959991,327.570007,327.684997,372007.0
1641326400,0,2022-01-04 20:00:00,327.679992,328.089996,327.679992,328.010009,235969.0
1641326700,0,2022-01-04 20:05:00,328.019989,328.278015,327.920013,328.220001,316374.0
1641327000,0,2022-01-04 20:10:00,328.23999,329.019989,328.204986,328.861694,444669.0
1641327300,0,2022-01-04 20:15:00,328.880004,329.100006,328.570007,328.98001,254953.0
1641327600,0,2022-01-04 20:20:00,328.970001,329.419494,328.899993,329.170013,318484.0
1641327900,0,2022-01-04 20:25:00,329.160003,329.700012,328.98001,329.686401,334375.0
1641328200,0,2022-01-04 20:30:00,329.670013,329.690002,329.170013,329.299987,353179.0
1641328500,0,2022-01-04 20:35:00,329.25,329.619995,329.109985,329.450012,322113.0
1641328800,0,2022-01-04 20:40:00,329.459991,329.820007,329.130004,329.619995,364933.0
1641329100,0,2022-01-04 20:45:00,329.600006,330.299987,329.473999,330.209991,472036.0
1641329400,0,2022-01-04 20:50:00,330.214996,330.23999,329.059997,329.190002,638133.0
1641329700,0,2022-01-04 20:55:00,329.170013,329.589996,328.920013,329.040008,1191707.0
1641393000,0,2022-01-05 14:30:00,324.75,325.559997,320.809997,321.23999,2368907.0
1641393300,0,2022-01-05 14:35:00,321.359985,322.98999,321.251098,321.970001,1169650.0
1641393600,0,2022-01-05 14:40:00,322.010009,322.98999,321.119995,321.630004,870882.0
1641393900,0,2022-01-05 14:45:00,321.630004,322.290008,320.950012,322.179992,803028.0
1641394200,0,2022-01-05 14:50:00,322.119995,323.140014,321.620086,322.670013,685763.0
1641394500,0,2022-01-05 14:55:00,322.709991,323.279998,322.290008,322.839996,594702.0
1641394800,0,2022-01-05 15:00:00,322.839996,323.540008,322.070007,322.48999,570060.0
1641395100,0,2022-01-05 15:05:00,322.519989,323.309997,322.309997,322.779998,346726.0
1641395400,0,2022-01-05 15:10:00,322.73999,322.880004,322.25,322.769989,368462.0
1641395700,0,2022-01-05 15:15:00,322.779998,322.98001,322.059997,322.390106,336273.0
1641396000,0,2022-01-05 15:20:00,322.399993,322.609985,322.0,322.424987,437545.0
1641396300,0,2022-01-05 15:25:00,322.440002,323.579986,322.380004,323.23001,464634.0
1641396600,0,2022-01-05 15:30:00,323.200012,323.209991,322.079986,322.260009,349942.0
1641396900,0,2022-01-05 15:35:00,322.23001,322.674591,321.809997,322.040008,319954.0
1641397200,0,2022-01-05 15:40:00,322.0,322.48001,321.73999,321.929992,408959.0
1641397500,0,2022-01-05 15:45:00,321.901,322.23001,321.579986,322.0,354115.0
1641397800,0,2022-01-05 15:50:00,322.019989,322.368011,321.720001,322.299987,393870.0
1641398100,0,2022-01-05 15:55:00,322.299987,322.859985,322.209991,322.75,363675.0
1641398400,0,2022-01-05 16:00:00,322.73999,323.049987,322.234985,322.350006,266068.0
1641398700,0,2022-01-05 16:05:00,322.179992,322.478302,322.0,322.310394,328952.0
1641399000,0,2022-01-05 16:10:00,322.299987,322.470001,321.790008,322.440002,215240.0
1641399300,0,2022-01-05 16:15:00,322.464996,322.974212,322.464996,322.600006,212593.0
1641399600,0,2022-01-05 16:20:00,322.612304,322.73999,322.359985,322.674987,224381.0
1641399900,0,2022-01-05 16:25:00,322.674987,322.98999,322.439605,322.973999,187170.0
1641400200,0,2022-01-05 16:30:00,322.98999,323.249908,322.359985,322.390014,238143.0
1641400500,0,2022-01-05 16:35:00,322.390014,322.670013,322.320007,322.589996,209845.0
1641400800,0,2022-01-05 16:40:00,322.570007,322.609985,321.809997,321.904998,251660.0
1641401100,0,2022-01-05 16:45:00,321.929992,322.119995,321.820007,321.850006,208413.0
1641401400,0,2022-01-05 16:50:00,321.850006,322.149993,321.75,321.890014,185553.0
1641401700,0,2022-01-05 16:55:00,321.912506,322.059997,321.755004,321.809997,174933.0
1641402000,0,2022-01-05 17:00:00,321.790008,322.283813,321.630004,322.190093,221977.0
1641402300,0,2022-01-05 17:05:00,322.190002,322.345397,321.585906,321.73001,187080.0
1641402600,0,2022-01-05 17:10:00,321.700012,321.940002,321.660003,321.910003,125226.0
1641402900,0,2022-01-05 17:15:00,321.899993,322.399993,321.799987,322.140014,210923.0
1641403200,0,2022-01-05 17:20:00,322.130004,322.200012,321.820007,321.829986,150976.0
1641403500,0,2022-01-05 17:25:00,321.829986,321.950012,321.589996,321.640014,220054.0
1641403800,0,2022-01-05 17:30:00,321.644989,321.679992,320.880004,321.049987,439236.0
1641404100,0,2022-01-05 17:35:00,321.040008,321.200012,320.369995,320.440002,490261.0
1641404400,0,2022-01-05 17:40:00,320.459197,320.709991,320.149993,320.560394,284117.0
1641404700,0,2022-01-05 17:45:00,320.330413,320.779998,320.329986,320.660003,295927.0
1641405000,0,2022-01-05 17:50:00,320.670013,320.799987,320.529998,320.700012,145566.0
1641405300,0,2022-01-05 17:55:00,320.859985,320.929992,320.450012,320.579986,292817.0
1641405600,0,2022-01-05 18:00:00,320.519989,320.700012,320.359985,320.619995,266578.0
1641405900,0,2022-01-05 18:05:00,320.619995,320.700012,320.423004,320.559997,181268.0
1641406200,0,2022-01-05 18:10:00,320.589996,320.970001,320.34201,320.950012,313628.0
1641406500,0,2022-01-05 18:15:00,320.950012,321.140014,320.760009,320.815002,191559.0
1641406800,0,2022-01-05 18:20:00,320.790008,321.470001,320.790008,321.024993,329994.0
1641407100,0,2022-01-05 18:25:00,321.059997,321.51831,321.059997,321.35501,182692.0
1641407400,0,2022-01-05 18:30:00,321.359985,321.600006,321.23001,321.320007,175725.0
1641407700,0,2022-01-05 18:35:00,321.299987,321.450012,321.089996,321.410003,214323.0
1641408000,0,2022-01-05 18:40:00,321.390014,321.450012,321.195007,321.309997,159484.0
1641408300,0,2022-01-05 18:45:00,321.319702,321.47879,320.61499,320.620086,198698.0
1641408600,0,2022-01-05 18:50:00,320.640014,321.079986,320.61499,321.0,158716.0
1641408900,0,2022-01-05 18:55:00,320.98999,321.379913,320.98999,321.200012,429714.0
1641409200,0,2022-01-05 19:00:00,321.149993,324.0,320.929992,320.97879,627192.0
1641409500,0,2022-01-05 19:05:00,320.98999,321.539886,320.269989,320.910003,445460.0
1641409800,0,2022-01-05 19:10:00,320.885009,320.885009,319.690002,319.899993,694321.0
1641410100,0,2022-01-05 19:15:00,319.929992,320.399993,319.73001,320.029998,394626.0
1641410400,0,2022-01-05 19:20:00,320.029998,320.399993,319.510009,320.109985,336178.0
1641410700,0,2022-01-05 19:25:00,320.075286,320.399993,319.720001,319.98999,340176.0
1641411000,0,2022-01-05 19:30:00,320.010009,320.449096,319.269989,319.319305,441454.0
1641411300,0,2022-01-05 19:35:00,319.309997,319.720001,319.079986,319.350006,370144.0
1641411600,0,2022-01-05 19:40:00,319.355987,319.355987,318.519989,318.700012,507636.0
1641411900,0,2022-01-05 19:45:00,318.700012,319.450012,318.48999,319.450012,443217.0
1641412200,0,2022-01-05 19:50:00,319.410003,319.899993,319.342193,319.839996,380461.0
1641412500,0,2022-01-05 19:55:00,319.790008,319.790008,318.950012,318.970001,294746.0
1641412800,0,2022-01-05 20:00:00,318.970001,319.160003,318.230102,318.285003,468576.0
1641413100,0,2022-01-05 20:05:00,318.279998,318.609985,317.957885,318.452606,500934.0
1641413400,0,2022-01-05 20:10:00,318.459991,318.970001,318.290008,318.880004,409589.0
1641413700,0,2022-01-05 20:15:00,318.859985,319.010009,318.350006,318.489807,391022.0
1641414000,0,2022-01-05 20:20:00,318.459991,318.664794,317.73001,318.390014,489966.0
1641414300,0,2022-01-05 20:25:00,318.380004,318.540008,317.73999,317.929992,409147.0
1641414600,0,2022-01-05 20:30:00,317.959991,318.440002,317.709991,318.418212,426918.0
1641414900,0,2022-01-05 20:35:00,318.410003,319.270294,318.119995,318.470001,479511.0
1641415200,0,2022-01-05 20:40:00,318.440002,318.869995,318.119995,318.149993,512836.0
1641415500,0,2022-01-05 20:45:00,318.160003,318.190002,317.320007,317.380004,758678.0
1641415800,0,2022-01-05 20:50:00,317.380004,317.850006,317.0,317.130004,1280358.0
1641416100,0,2022-01-05 20:55:00,317.130004,317.410003,315.98001,315.98001,2869760.0
1641479400,0,2022-01-06 14:30:00,313.149993,315.779998,311.48999,315.665008,3731724.0
1641479700,0,2022-01-06 14:35:00,316.0,317.119903,315.725006,316.339996,1036106.0
1641480000,0,2022-01-06 14:40:00,316.0,316.929992,315.654998,316.429992,780598.0
1641480300,0,2022-01-06 14:45:00,316.429992,316.820007,314.630004,315.269989,796933.0
1641480600,0,2022-01-06 14:50:00,314.5,316.276092,314.5,315.029998,704494.0
1641480900,0,2022-01-06 14:55:00,315.0,315.380004,314.160003,314.550109,462888.0
1641481200,0,2022-01-06 15:00:00,314.559997,315.279998,312.644989,312.769989,894350.0
1641481500,0,2022-01-06 15:05:00,312.765014,313.894989,312.630004,313.0,644690.0
1641481800,0,2022-01-06 15:10:00,313.0,314.290008,312.619995,314.019989,641636.0
1641482100,0,2022-01-06 15:15:00,314.040008,316.204986,314.019989,315.679901,688545.0
1641482400,0,2022-01-06 15:20:00,315.640014,317.350006,315.533996,317.184997,738333.0
1641482700,0,2022-01-06 15:25:00,317.154998,318.650207,317.154998,317.459991,931737.0
1641483000,0,2022-01-06 15:30:00,317.410003,318.600006,317.320007,318.019989,604623.0
1641483300,0,2022-01-06 15:35:00,317.98999,318.130004,317.471984,317.799987,482795.0
1641483600,0,2022-01-06 15:40:00,317.790008,317.890014,316.149993,316.410003,406344.0
1641483900,0,2022-01-06 15:45:00,316.404998,317.850006,316.209991,317.709991,563579.0
1641484200,0,2022-01-06 15:50:00,317.700012,317.700012,316.73001,317.100006,436476.0
1641484500,0,2022-01-06 15:55:00,317.109985,318.700012,317.109985,318.049987,471971.0
1641484800,0,2022-01-06 16:00:00,318.029998,318.48001,317.429992,317.690002,447980.0
1641485100,0,2022-01-06 16:05:00,317.660003,317.769989,316.700012,317.200012,336603.0
1641485400,0,2022-01-06 16:10:00,317.200012,317.611114,316.850006,316.875,509510.0
1641485700,0,2022-01-06 16:15:00,316.859985,317.315002,316.179992,316.279998,397055.0
1641486000,0,2022-01-06 16:20:00,316.23999,316.279998,315.220092,316.151702,414383.0
1641486300,0,2022-01-06 16:25:00,316.149291,316.160003,315.070007,315.529998,474226.0
1641486600,0,2022-01-06 16:30:00,315.549987,316.019989,314.649993,314.964996,584248.0
1641486900,0,2022-01-06 16:35:00,315.010009,315.73999,314.878906,315.399902,346347.0
1641487200,0,2022-01-06 16:40:00,315.359985,315.532989,314.799987,315.109985,289797.0
1641487500,0,2022-01-06 16:45:00,315.070007,315.859985,314.829986,315.493713,233872.0
1641487800,0,2022-01-06 16:50:00,315.48001,316.309997,315.179992,316.149993,231943.0
1641488100,0,2022-01-06 16:55:00,316.144989,316.799987,316.029998,316.160003,379392.0
1641488400,0,2022-01-06 17:00:00,316.160003,316.420013,315.769989,316.165008,284163.0
1641488700,0,2022-01-06 17:05:00,316.109985,316.709991,315.809997,316.519989,259346.0
1641489000,0,2022-01-06 17:10:00,316.519989,316.519989,315.98001,316.075012,275766.0
1641489300,0,2022-01-06 17:15:00,316.171508,316.283996,315.059997,315.176391,337405.0
1641489600,0,2022-01-06 17:20:00,315.179992,315.899993,314.880004,315.394989,320471.0
1641489900,0,2022-01-06 17:25:00,315.390014,316.200012,315.23001,315.950012,242035.0
1641490200,0,2022-01-06 17:30:00,315.940002,316.170013,315.559997,315.811614,224789.0
1641490500,0,2022-01-06 17:35:00,315.839996,316.390014,315.630004,316.170013,288973.0
1641490800,0,2022-01-06 17:40:00,316.160003,317.369995,316.119995,317.339996,396439.0
1641491100,0,2022-01-06 17:45:00,317.339996,317.846191,316.859985,316.885009,391076.0
1641491400,0,2022-01-06 17:50:00,316.875488,316.875488,315.959991,315.98999,303311.0
1641491700,0,2022-01-06 17:55:00,315.99411,316.390014,315.760009,315.970214,288297.0
1641492000,0,2022-01-06 18:00:00,316.0,316.420013,315.809997,316.190002,241379.0
1641492300,0,2022-01-06 18:05:00,316.200012,316.231506,315.769989,316.059906,186407.0
1641492600,0,2022-01-06 18:10:00,316.029998,316.519989,316.019989,316.460906,261820.0
1641492900,0,2022-01-06 18:15:00,316.48001,316.48001,315.570007,315.720001,218136.0
1641493200,0,2022-01-06 18:20:00,315.720001,315.742309,315.0,315.140014,264618.0
1641493500,0,2022-01-06 18:25:00,315.130004,315.290008,314.820007,314.887084,215028.0
1641493800,0,2022-01-06 18:30:00,314.880004,315.049987,314.549987,314.940002,217566.0
1641494100,0,2022-01-06 18:35:00,314.910003,315.23999,314.640014,315.007995,230678.0
1641494400,0,2022-01-06 18:40:00,314.970001,315.260009,314.690002,315.23001,195990.0
1641494700,0,2022-01-06 18:45:00,315.190002,315.570007,314.917388,315.379913,224303.0
1641495000,0,2022-01-06 18:50:00,315.350006,315.600006,315.089996,315.380004,241010.0
1641495300,0,2022-01-06 18:55:00,315.380004,315.515014,315.079986,315.399993,181393.0
1641495600,0,2022-01-06 19:00:00,315.359985,315.48999,314.910003,315.029998,276982.0
1641495900,0,2022-01-06 19:05:00,315.019989,315.619995,314.799987,315.523193,229333.0
1641496200,0,2022-01-06 19:10:00,315.510009,316.209991,314.859985,314.94989,345848.0
1641496500,0,2022-01-06 19:15:00,314.910003,315.123199,314.625305,314.690002,178636.0
1641496800,0,2022-01-06 19:20:00,314.700012,314.941101,314.369995,314.619995,277998.0
1641497100,0,2022-01-06 19:25:00,314.600006,314.940002,314.545013,314.820007,197741.0
1641497400,0,2022-01-06 19:30:00,314.834991,315.179992,314.737396,315.120086,181918.0
1641497700,0,2022-01-06 19:35:00,315.119995,315.48001,314.959991,315.309997,171958.0
1641498000,0,2022-01-06 19:40:00,315.279998,315.369903,314.625,314.73999,251711.0
1641498300,0,2022-01-06 19:45:00,314.73001,315.369995,314.630004,315.230987,263707.0
1641498600,0,2022-01-06 19:50:00,315.260009,315.339996,314.950012,315.170013,212495.0
1641498900,0,2022-01-06 19:55:00,315.149993,315.260009,314.859985,314.924987,222700.0
1641499200,0,2022-01-06 20:00:00,314.920013,316.100006,314.920013,316.045013,293039.0
1641499500,0,2022-01-06 20:05:00,316.049987,316.179992,315.779998,315.829986,245819.0
1641499800,0,2022-01-06 20:10:00,315.820007,316.220001,315.674987,315.779998,295001.0
1641500100,0,2022-01-06 20:15:00,315.790008,315.970001,315.195007,315.359985,287416.0
1641500400,0,2022-01-06 20:20:00,315.380004,315.609985,314.700012,314.829986,309627.0
1641500700,0,2022-01-06 20:25:00,314.839996,315.200012,314.680114,315.119995,260592.0
1641501000,0,2022-01-06 20:30:00,315.130004,315.399993,314.309997,314.390014,334946.0
1641501300,0,2022-01-06 20:35:00,314.369995,314.399993,313.790008,313.839996,523345.0
1641501600,0,2022-01-06 20:40:00,313.890014,314.019989,313.390014,313.559997,564598.0
1641501900,0,2022-01-06 20:45:00,313.589996,313.779998,313.040008,313.315002,548224.0
1641502200,0,2022-01-06 20:50:00,313.290008,314.019989,313.119995,313.774993,971975.0
1641502500,0,2022-01-06 20:55:00,313.785003,314.320007,313.220001,313.839996,1459116.0
1641565800,0,2022-01-07 14:30:00,314.149993,315.320007,313.260009,313.470001,1748902.0
1641566100,0,2022-01-07 14:35:00,313.5,313.820007,312.48999,313.130004,549959.0
1641566400,0,2022-01-07 14:40:00,313.609985,315.515014,313.48999,314.899993,764708.0
1641566700,0,2022-01-07 14:45:00,315.25,315.734985,314.660003,314.670013,547271.0
1641567000,0,2022-01-07 14:50:00,314.625,315.5,314.619995,315.380004,459015.0
1641567300,0,2022-01-07 14:55:00,315.5,316.5,315.48001,315.673309,578244.0
1641567600,0,2022-01-07 15:00:00,315.714996,316.140014,315.109985,315.17279,369578.0
1641567900,0,2022-01-07 15:05:00,315.184997,315.209991,313.769989,313.930297,455616.0
1641568200,0,2022-01-07 15:10:00,313.959991,314.657196,313.649993,314.23001,379114.0
1641568500,0,2022-01-07 15:15:00,314.211608,314.211608,313.410003,313.717498,345359.0
1641568800,0,2022-01-07 15:20:00,313.769989,313.809997,312.690002,312.764587,436378.0
1641569100,0,2022-01-07 15:25:00,312.769989,313.350006,312.5,312.820007,408391.0
1641569400,0,2022-01-07 15:30:00,312.845001,313.519989,312.579986,313.220001,249499.0
1641569700,0,2022-01-07 15:35:00,313.23001,313.359985,312.320007,312.380004,478814.0
1641570000,0,2022-01-07 15:40:00,312.369995,312.829986,311.690002,311.839996,484613.0
1641570300,0,2022-01-07 15:45:00,311.839996,311.950012,310.75,310.75,552724.0
1641570600,0,2022-01-07 15:50:00,310.779998,311.054992,310.179992,310.309997,821147.0
1641570900,0,2022-01-07 15:55:00,310.329986,311.217987,310.089996,310.910003,420767.0
1641571200,0,2022-01-07 16:00:00,310.929992,311.700012,310.820007,311.179992,402096.0
1641571500,0,2022-01-07 16:05:00,311.19989,312.160003,311.190002,311.869995,336301.0
1641571800,0,2022-01-07 16:10:00,311.850006,312.23001,311.600006,312.049987,254084.0
1641572100,0,2022-01-07 16:15:00,312.010009,312.279998,311.420013,311.5,322461.0
1641572400,0,2022-01-07 16:20:00,311.510009,312.029998,311.370086,311.880004,314633.0
1641572700,0,2022-01-07 16:25:00,311.880004,312.660003,311.679992,312.549987,404830.0
1641573000,0,2022-01-07 16:30:00,312.529998,312.619995,312.100311,312.5,235412.0
1641573300,0,2022-01-07 16:35:00,312.510009,313.130004,312.470001,312.630004,338239.0
1641573600,0,2022-01-07 16:40:00,312.630004,312.75531,312.320007,312.579986,278467.0
1641573900,0,2022-01-07 16:45:00,312.630004,313.73999,312.48001,313.720001,300033.0
1641574200,0,2022-01-07 16:50:00,313.690002,314.450012,313.380004,314.429992,371203.0
1641574500,0,2022-01-07 16:55:00,314.4216,314.449188,313.440002,313.55429,330885.0
1641574800,0,2022-01-07 17:00:00,313.579986,313.75,313.214996,313.219909,189138.0
1641575100,0,2022-01-07 17:05:00,313.23001,313.375,312.75,313.100006,218771.0
1641575400,0,2022-01-07 17:10:00,313.109985,313.679992,313.109985,313.470001,346513.0
1641575700,0,2022-01-07 17:15:00,313.5,313.73999,312.950012,312.98001,223895.0
1641576000,0,2022-01-07 17:20:00,312.929992,313.160003,312.48999,312.950012,230172.0
1641576300,0,2022-01-07 17:25:00,312.950012,313.251586,312.920013,313.112091,160674.0
1641576600,0,2022-01-07 17:30:00,313.079986,313.160003,312.940002,313.100006,115660.0
1641576900,0,2022-01-07 17:35:00,313.119995,313.149993,312.329986,312.875,195302.0
1641577200,0,2022-01-07 17:40:00,312.829986,313.209991,312.75,313.046813,165728.0
1641577500,0,2022-01-07 17:45:00,313.040008,313.799987,312.899993,313.190002,214726.0
1641577800,0,2022-01-07 17:50:00,313.209991,313.839996,313.149993,313.640014,158751.0
1641578100,0,2022-01-07 17:55:00,313.649993,313.850006,313.410003,313.788208,148527.0
1641578400,0,2022-01-07 18:00:00,313.829986,314.109985,313.510009,313.940002,237822.0
1641578700,0,2022-01-07 18:05:00,313.929992,314.380004,313.859985,314.280212,168356.0
1641579000,0,2022-01-07 18:10:00,314.285003,314.48001,314.144989,314.279998,157687.0
1641579300,0,2022-01-07 18:15:00,314.290008,314.48001,314.080108,314.290008,142043.0
1641579600,0,2022-01-07 18:20:00,314.299987,314.5,314.079986,314.160095,192805.0
1641579900,0,2022-01-07 18:25:00,314.170013,314.279998,313.839996,313.880004,186719.0
1641580200,0,2022-01-07 18:30:00,313.899993,314.459991,313.830413,314.399993,159368.0
1641580500,0,2022-01-07 18:35:00,314.390014,314.510009,314.040008,314.040008,181581.0
1641580800,0,2022-01-07 18:40:00,314.049987,314.200012,313.929992,314.12799,155084.0
1641581100,0,2022-01-07 18:45:00,314.109985,314.140014,313.850006,313.859985,134526.0
1641581400,0,2022-01-07 18:50:00,313.870086,313.920013,313.440002,313.660003,303985.0
1641581700,0,2022-01-07 18:55:00,313.674987,314.079895,313.609985,313.790008,156099.0
1641582000,0,2022-01-07 19:00:00,313.790008,313.959991,313.709991,313.937591,135321.0
1641582300,0,2022-01-07 19:05:00,313.940093,314.100006,313.420013,314.035003,204869.0
1641582600,0,2022-01-07 19:10:00,314.019989,314.070007,313.709991,313.950012,181898.0
1641582900,0,2022-01-07 19:15:00,313.940002,314.109985,313.75,313.911895,227848.0
1641583200,0,2022-01-07 19:20:00,313.929992,313.929992,313.5,313.589996,197865.0
1641583500,0,2022-01-07 19:25:00,313.592895,313.890014,313.329986,313.839996,213575.0
1641583800,0,2022-01-07 19:30:00,313.850006,314.14981,313.690002,313.959991,207489.0
1641584100,0,2022-01-07 19:35:00,313.98001,314.850006,313.86499,314.809997,296958.0
1641584400,0,2022-01-07 19:40:00,314.790008,314.929992,314.369995,314.640014,297996.0
1641584700,0,2022-01-07 19:45:00,314.674987,315.0,314.410003,314.829986,314654.0
1641585000,0,2022-01-07 19:50:00,314.839996,315.260009,314.625,315.089996,451642.0
1641585300,0,2022-01-07 19:55:00,315.049987,315.130004,314.799987,314.959991,288299.0
1641585600,0,2022-01-07 20:00:00,314.970001,315.329986,314.850006,315.274993,288697.0
1641585900,0,2022-01-07 20:05:00,315.279998,315.689697,315.079986,315.209991,353492.0
1641586200,0,2022-01-07 20:10:00,315.190002,315.269989,314.799987,314.929992,267507.0
1641586500,0,2022-01-07 20:15:00,314.929992,315.199005,314.869995,315.0755,340105.0
1641586800,0,2022-01-07 20:20:00,315.079986,315.339996,314.910003,315.049987,248397.0
1641587100,0,2022-01-07 20:25:00,315.062896,315.130004,314.529998,314.760009,319171.0
1641587400,0,2022-01-07 20:30:00,314.73999,315.380004,314.619995,314.779998,343393.0
1641587700,0,2022-01-07 20:35:00,314.790008,315.169891,314.630004,315.079986,287332.0
1641588000,0,2022-01-07 20:40:00,315.059997,315.119995,314.48999,314.549987,284454.0
1641588300,0,2022-01-07 20:45:00,314.549987,315.109985,314.359985,315.0,356823.0
1641588600,0,2022-01-07 20:50:00,314.98001,315.220001,314.359985,314.459991,700390.0
1641588900,0,2022-01-07 20:55:00,314.459991,314.690002,313.880004,314.109985,1289961.0
1641825000,0,2022-01-10 14:30:00,308.75,310.010009,307.779998,308.48001,2688638.0
1641825300,0,2022-01-10 14:35:00,308.540008,309.149993,307.520111,308.320892,931025.0
1641825600,0,2022-01-10 14:40:00,308.329986,309.059997,307.649993,308.73999,636703.0
1641825900,0,2022-01-10 14:45:00,308.799987,308.799987,307.450012,308.109985,670539.0
1641826200,0,2022-01-10 14:50:00,308.119995,308.850006,307.559997,307.98001,566909.0
1641826500,0,2022-01-10 14:55:00,307.975006,308.11499,306.589996,307.049987,667726.0
1641826800,0,2022-01-10 15:00:00,307.0,307.149993,306.23001,306.359985,746561.0
1641827100,0,2022-01-10 15:05:00,306.350006,306.760009,305.450012,305.829895,855009.0
1641827400,0,2022-01-10 15:10:00,305.809997,305.98999,305.221008,305.369995,604981.0
1641827700,0,2022-01-10 15:15:00,305.381286,306.5,305.351898,305.910003,651410.0
1641828000,0,2022-01-10 15:20:00,305.920013,306.5,305.350006,306.385589,564577.0
1641828300,0,2022-01-10 15:25:00,306.369995,307.059997,306.075286,306.309997,561150.0
1641828600,0,2022-01-10 15:30:00,306.334014,306.619995,305.760009,305.910003,365725.0
1641828900,0,2022-01-10 15:35:00,305.910003,306.089996,305.079986,305.505004,545667.0
1641829200,0,2022-01-10 15:40:00,305.510009,306.229888,304.690002,304.851287,636780.0
1641829500,0,2022-01-10 15:45:00,304.839996,306.179992,304.800415,306.079986,455107.0
1641829800,0,2022-01-10 15:50:00,306.070007,306.815093,305.75,306.420104,422025.0
1641830100,0,2022-01-10 15:55:00,306.429992,306.779998,306.029998,306.466888,384139.0
1641830400,0,2022-01-10 16:00:00,306.410003,307.029998,306.290008,306.910003,429135.0
1641830700,0,2022-01-10 16:05:00,306.880004,307.640014,306.779998,307.640014,463254.0
1641831000,0,2022-01-10 16:10:00,307.630004,308.309997,307.380004,307.859985,468740.0
1641831300,0,2022-01-10 16:15:00,307.859985,308.850006,307.839996,308.644989,458022.0
1641831600,0,2022-01-10 16:20:00,308.630004,308.660003,308.339996,308.48001,456338.0
1641831900,0,2022-01-10 16:25:00,308.48001,308.940002,308.359985,308.619995,530878.0
1641832200,0,2022-01-10 16:30:00,308.640014,308.659912,307.640014,307.690002,408074.0
1641832500,0,2022-01-10 16:35:00,307.720001,308.05249,307.0,307.140014,345927.0
1641832800,0,2022-01-10 16:40:00,307.12741,307.23001,306.700012,307.149993,305320.0
1641833100,0,2022-01-10 16:45:00,307.170013,307.519989,306.880004,307.119995,288055.0
1641833400,0,2022-01-10 16:50:00,307.070007,307.55899,306.799987,307.089996,240758.0
1641833700,0,2022-01-10 16:55:00,307.130004,307.940002,306.98999,307.880004,252088.0
1641834000,0,2022-01-10 17:00:00,307.869995,307.943695,306.760009,306.825012,237625.0
1641834300,0,2022-01-10 17:05:00,306.829986,306.98001,306.149993,306.160003,338134.0
1641834600,0,2022-01-10 17:10:00,306.190002,306.809997,306.190002,306.510009,231282.0
1641834900,0,2022-01-10 17:15:00,306.48001,306.579986,306.109985,306.119995,220575.0
1641835200,0,2022-01-10 17:20:00,306.119995,306.269989,305.929992,306.005004,206055.0
1641835500,0,2022-01-10 17:25:00,305.996887,306.220001,305.829986,305.98001,273201.0
1641835800,0,2022-01-10 17:30:00,305.959991,306.140014,305.619995,305.694213,247861.0
1641836100,0,2022-01-10 17:35:00,305.684997,306.200012,305.630004,305.879913,257963.0
1641836400,0,2022-01-10 17:40:00,305.829895,306.809997,305.709991,306.579986,303229.0
1641836700,0,2022-01-10 17:45:00,306.609985,307.350006,306.579986,306.809997,821940.0
1641837000,0,2022-01-10 17:50:00,306.839996,308.5,306.679992,308.005004,445114.0
1641837300,0,2022-01-10 17:55:00,308.0065,308.149993,307.184997,307.290008,230672.0
1641837600,0,2022-01-10 18:00:00,307.23999,307.98001,307.209991,307.600006,294651.0
1641837900,0,2022-01-10 18:05:00,307.619995,308.149993,307.540008,308.0625,272656.0
1641838200,0,2022-01-10 18:10:00,308.059997,309.059997,308.035003,309.019989,386349.0
1641838500,0,2022-01-10 18:15:00,308.970001,309.904998,308.869995,309.770111,527100.0
1641838800,0,2022-01-10 18:20:00,309.779998,310.350006,309.359985,310.279998,490097.0
1641839100,0,2022-01-10 18:25:00,310.268798,310.315002,309.799987,309.948303,339509.0
1641839400,0,2022-01-10 18:30:00,309.929992,310.450012,309.48001,309.755004,335370.0
1641839700,0,2022-01-10 18:35:00,309.809997,310.070007,309.390014,309.459991,271702.0
1641840000,0,2022-01-10 18:40:00,309.454986,310.200012,309.290008,310.059997,300252.0
1641840300,0,2022-01-10 18:45:00,310.070007,310.420013,309.73999,310.149993,280224.0
1641840600,0,2022-01-10 18:50:00,310.160003,310.75,310.119995,310.200012,326374.0
1641840900,0,2022-01-10 18:55:00,310.190002,310.570007,309.899993,310.25,405623.0
1641841200,0,2022-01-10 19:00:00,310.234985,311.209991,310.010009,311.179992,359379.0
1641841500,0,2022-01-10 19:05:00,311.160003,311.660003,310.918304,311.619995,380265.0
1641841800,0,2022-01-10 19:10:00,311.630004,311.630889,310.929992,311.165008,249241.0
1641842100,0,2022-01-10 19:15:00,311.160003,312.140014,311.100006,312.100006,403378.0
1641842400,0,2022-01-10 19:20:00,312.100006,312.36679,311.799591,311.852996,390489.0
1641842700,0,2022-01-10 19:25:00,311.829986,312.209991,311.73999,311.970001,342645.0
1641843000,0,2022-01-10 19:30:00,311.98001,312.48001,311.910003,312.48001,255691.0
1641843300,0,2022-01-10 19:35:00,312.450012,312.898803,312.170013,312.279998,353935.0
1641843600,0,2022-01-10 19:40:00,312.279998,312.8096,311.820007,311.940002,306839.0
1641843900,0,2022-01-10 19:45:00,311.969909,312.200012,311.809997,311.959991,479400.0
1641844200,0,2022-01-10 19:50:00,311.959991,312.010009,311.089996,311.260009,343073.0
1641844500,0,2022-01-10 19:55:00,311.25,311.976104,311.070007,311.959991,277622.0
1641844800,0,2022-01-10 20:00:00,311.950012,312.309997,311.390014,311.470001,272930.0
1641845100,0,2022-01-10 20:05:00,311.529998,311.567504,310.48001,310.899993,744424.0
1641845400,0,2022-01-10 20:10:00,310.920013,311.589996,310.600006,310.694488,248390.0
1641845700,0,2022-01-10 20:15:00,310.73999,311.623199,310.48999,311.339996,333399.0
1641846000,0,2022-01-10 20:20:00,311.320007,311.630004,310.960601,311.630004,245124.0
1641846300,0,2022-01-10 20:25:00,311.600006,311.98999,311.450012,311.73999,352824.0
1641846600,0,2022-01-10 20:30:00,311.73001,312.630004,311.170013,312.581207,484654.0
1641846900,0,2022-01-10 20:35:00,312.595001,313.140014,312.329986,312.569885,436486.0
1641847200,0,2022-01-10 20:40:00,312.540008,313.380004,312.309997,312.894989,505654.0
1641847500,0,2022-01-10 20:45:00,312.839996,313.819885,312.760009,313.700012,588455.0
1641847800,0,2022-01-10 20:50:00,313.679992,313.809997,312.690002,313.279998,1019037.0
1641848100,0,2022-01-10 20:55:00,313.309997,314.720001,313.290008,314.089996,1635876.0
1641911400,0,2022-01-11 14:30:00,311.734985,311.765991,309.890014,310.285003,1789320.0
1641911700,0,2022-01-11 14:35:00,310.320007,313.140014,310.089996,312.429992,870715.0
1641912000,0,2022-01-11 14:40:00,312.510009,312.510009,310.579986,311.290008,441893.0
1641912300,0,2022-01-11 14:45:00,311.299987,312.809997,311.149993,311.809906,404610.0
1641912600,0,2022-01-11 14:50:00,311.760009,312.970001,311.399993,312.0,375575.0
1641912900,0,2022-01-11 14:55:00,311.98999,312.790008,311.269989,312.225006,343216.0
1641913200,0,2022-01-11 15:00:00,312.195007,313.059997,311.760009,312.98001,410522.0
1641913500,0,2022-01-11 15:05:00,313.049987,313.869995,312.950012,313.040008,447206.0
1641913800,0,2022-01-11 15:10:00,312.98999,313.399993,312.679992,312.829986,409121.0
1641914100,0,2022-01-11 15:15:00,312.850006,313.119903,312.350006,312.869995,347247.0
1641914400,0,2022-01-11 15:20:00,312.86499,313.099914,312.269989,312.35501,287692.0
1641914700,0,2022-01-11 15:25:00,312.339996,312.48999,311.839996,312.299987,315243.0
1641915000,0,2022-01-11 15:30:00,312.320007,313.130004,311.329986,311.36499,350337.0
1641915300,0,2022-01-11 15:35:00,311.379608,311.959991,311.269989,311.625,290313.0
1641915600,0,2022-01-11 15:40:00,311.670013,311.670013,310.5,310.73999,312682.0
1641915900,0,2022-01-11 15:45:00,310.73999,311.600006,310.600006,311.0,225722.0
1641916200,0,2022-01-11 15:50:00,310.970001,311.200012,310.600006,311.140014,175019.0
1641916500,0,2022-01-11 15:55:00,311.160003,311.690002,310.779998,311.660003,183551.0
1641916800,0,2022-01-11 16:00:00,311.665008,312.890014,311.529998,312.529998,285300.0
1641917100,0,2022-01-11 16:05:00,312.5,313.119384,312.200012,312.420013,234811.0
1641917400,0,2022-01-11 16:10:00,312.450012,314.269989,312.450012,314.23999,425874.0
1641917700,0,2022-01-11 16:15:00,314.200012,315.549987,314.070007,315.269989,561876.0
1641918000,0,2022-01-11 16:20:00,315.290008,315.369995,314.25,314.463989,350446.0
1641918300,0,2022-01-11 16:25:00,314.475006,315.329986,314.440002,315.23999,315986.0
1641918600,0,2022-01-11 16:30:00,315.23999,315.304992,314.438995,314.529998,264001.0
1641918900,0,2022-01-11 16:35:00,314.570007,315.940002,314.549987,315.890014,316577.0
1641919200,0,2022-01-11 16:40:00,315.890014,316.609985,315.670013,316.220001,558342.0
1641919500,0,2022-01-11 16:45:00,316.23001,316.399993,315.680297,315.880004,331096.0
1641919800,0,2022-01-11 16:50:00,315.880004,316.339996,315.880004,316.170013,307842.0
1641920100,0,2022-01-11 16:55:00,316.179992,316.549987,315.920013,316.390014,313881.0
1641920400,0,2022-01-11 17:00:00,316.450012,316.529998,315.503509,315.900085,289966.0
1641920700,0,2022-01-11 17:05:00,315.929992,316.130004,315.820007,316.109985,192877.0
1641921000,0,2022-01-11 17:10:00,316.119995,316.23001,315.665008,316.079986,197528.0
1641921300,0,2022-01-11 17:15:00,316.160003,316.305114,315.869995,315.959991,222751.0
1641921600,0,2022-01-11 17:20:00,315.98999,316.149993,315.749114,315.820007,211194.0
1641921900,0,2022-01-11 17:25:00,315.859985,315.880004,314.549987,314.820007,381226.0
1641922200,0,2022-01-11 17:30:00,314.839996,315.209991,314.600006,314.625,203109.0
1641922500,0,2022-01-11 17:35:00,314.630004,315.160003,314.510009,314.630004,215013.0
1641922800,0,2022-01-11 17:40:00,314.649688,315.0,314.320007,314.959991,266751.0
1641923100,0,2022-01-11 17:45:00,314.970001,314.970001,314.584991,314.649993,117558.0
1641923400,0,2022-01-11 17:50:00,314.690002,315.089996,314.649993,315.0,176377.0
1641923700,0,2022-01-11 17:55:00,315.035003,315.079986,314.550292,314.809997,136756.0
1641924000,0,2022-01-11 18:00:00,314.829986,314.859985,314.160003,314.579986,172941.0
1641924300,0,2022-01-11 18:05:00,314.579986,314.609985,313.950012,314.202392,209518.0
1641924600,0,2022-01-11 18:10:00,314.195007,314.989898,314.179992,314.859985,192023.0
1641924900,0,2022-01-11 18:15:00,314.869995,315.149993,314.820007,315.130004,181416.0
1641925200,0,2022-01-11 18:20:00,315.140014,315.450012,315.029998,315.420013,221442.0
1641925500,0,2022-01-11 18:25:00,315.410003,315.429992,314.945007,315.033386,136862.0
1641925800,0,2022-01-11 18:30:00,315.049987,315.290008,314.869995,315.049987,174368.0
1641926100,0,2022-01-11 18:35:00,315.059997,315.180908,314.899993,314.98999,141982.0
1641926400,0,2022-01-11 18:40:00,314.98999,315.440002,314.899993,315.295013,232624.0
1641926700,0,2022-01-11 18:45:00,315.290008,315.60501,314.911987,315.049987,270886.0
1641927000,0,2022-01-11 18:50:00,315.070007,315.070007,314.760009,314.761505,225295.0
1641927300,0,2022-01-11 18:55:00,314.779998,315.0,314.649993,314.940002,199002.0
1641927600,0,2022-01-11 19:00:00,314.920013,315.130004,314.690002,314.871704,238141.0
1641927900,0,2022-01-11 19:05:00,314.880004,314.959991,313.890014,314.420013,217948.0
1641928200,0,2022-01-11 19:10:00,314.459991,314.519989,314.200012,314.35501,157350.0
1641928500,0,2022-01-11 19:15:00,314.359985,314.630004,314.313995,314.48001,119390.0
1641928800,0,2022-01-11 19:20:00,314.459991,314.579986,314.260009,314.450012,129501.0
1641929100,0,2022-01-11 19:25:00,314.48001,314.549499,314.317199,314.446411,149922.0
1641929400,0,2022-01-11 19:30:00,314.440002,314.589996,314.089996,314.48999,209182.0
1641929700,0,2022-01-11 19:35:00,314.48001,314.859985,314.380004,314.774993,231448.0
1641930000,0,2022-01-11 19:40:00,314.760009,314.890014,314.519989,314.859985,160418.0
1641930300,0,2022-01-11 19:45:00,314.880004,315.529998,314.78659,315.510009,236214.0
1641930600,0,2022-01-11 19:50:00,315.5,315.579986,315.269989,315.389587,250648.0
1641930900,0,2022-01-11 19:55:00,315.390014,315.809997,315.109985,315.220001,247072.0
1641931200,0,2022-01-11 20:00:00,315.23999,315.48999,315.130004,315.48001,200761.0
1641931500,0,2022-01-11 20:05:00,315.479888,316.190002,315.450012,316.019989,311050.0
1641931800,0,2022-01-11 20:10:00,316.040008,316.040008,315.649993,316.0,270949.0
1641932100,0,2022-01-11 20:15:00,315.98999,316.086608,315.549987,315.589996,229588.0
1641932400,0,2022-01-11 20:20:00,315.600006,315.7789,315.410003,315.459991,201550.0
1641932700,0,2022-01-11 20:25:00,315.440002,315.570007,315.179992,315.25,488757.0
1641933000,0,2022-01-11 20:30:00,315.25,315.48999,314.991394,315.065612,306485.0
1641933300,0,2022-01-11 20:35:00,315.070007,315.48001,315.0,315.100006,275763.0
1641933600,0,2022-01-11 20:40:00,315.089996,315.209991,314.690002,315.0,393818.0
1641933900,0,2022-01-11 20:45:00,314.98999,315.179992,314.790008,314.945892,372436.0
1641934200,0,2022-01-11 20:50:00,314.950012,315.0,313.299987,313.660003,889445.0
1641934500,0,2022-01-11 20:55:00,313.690002,315.160003,313.679992,314.98999,1671715.0
1641997800,0,2022-01-12 14:30:00,319.670013,321.609985,318.550506,321.399993,2856626.0
1641998100,0,2022-01-12 14:35:00,321.399993,321.549987,319.200012,319.25,979974.0
1641998400,0,2022-01-12 14:40:00,319.25,319.600006,318.179992,319.0,755987.0
1641998700,0,2022-01-12 14:45:00,319.0,319.320007,318.679992,319.0,604601.0
1641999000,0,2022-01-12 14:50:00,319.024993,321.119995,318.720001,320.48001,709626.0
1641999300,0,2022-01-12 14:55:00,320.459991,321.98001,320.290008,321.894989,791369.0
1641999600,0,2022-01-12 15:00:00,321.910003,322.119995,321.170013,321.787506,642809.0
1641999900,0,2022-01-12 15:05:00,321.779998,322.899993,321.350006,322.809997,760117.0
1642000200,0,2022-01-12 15:10:00,322.804992,323.410003,322.549987,323.200012,897853.0
1642000500,0,2022-01-12 15:15:00,323.165008,323.220001,322.700012,323.019989,517635.0
1642000800,0,2022-01-12 15:20:00,322.98001,323.179992,322.709991,322.910003,371887.0
1642001100,0,2022-01-12 15:25:00,322.939697,323.079986,322.369995,322.459991,323470.0
1642001400,0,2022-01-12 15:30:00,322.429992,322.559997,320.959991,321.345001,814106.0
1642001700,0,2022-01-12 15:35:00,321.380004,321.690002,320.25,320.279998,541148.0
1642002000,0,2022-01-12 15:40:00,320.299987,320.609985,319.5,320.0,761007.0
1642002300,0,2022-01-12 15:45:00,320.010009,320.290008,319.290008,319.319,542391.0
1642002600,0,2022-01-12 15:50:00,319.320007,319.410003,318.540008,318.970001,823116.0
1642002900,0,2022-01-12 15:55:00,318.959991,319.420013,318.619995,318.880004,468216.0
1642003200,0,2022-01-12 16:00:00,318.869995,319.640014,318.649993,318.799987,381894.0
1642003500,0,2022-01-12 16:05:00,318.779998,319.119995,317.809997,318.640014,533118.0
1642003800,0,2022-01-12 16:10:00,318.609985,318.899993,318.276885,318.450012,326291.0
1642004100,0,2022-01-12 16:15:00,318.470001,318.959991,317.940002,318.709991,360971.0
1642004400,0,2022-01-12 16:20:00,318.700012,318.894989,318.149993,318.619995,288231.0
1642004700,0,2022-01-12 16:25:00,318.630004,319.070007,318.345001,318.600006,307349.0
1642005000,0,2022-01-12 16:30:00,318.600006,319.589996,318.570007,319.399993,318348.0
1642005300,0,2022-01-12 16:35:00,319.390014,319.720001,319.170013,319.609985,214443.0
1642005600,0,2022-01-12 16:40:00,319.620086,320.190002,319.459991,319.649993,358213.0
1642005900,0,2022-01-12 16:45:00,319.640014,319.940002,319.450012,319.529998,208139.0
1642006200,0,2022-01-12 16:50:00,319.529998,320.0,319.450012,319.920013,168644.0
1642006500,0,2022-01-12 16:55:00,319.929992,320.010009,319.179992,319.510009,256417.0
1642006800,0,2022-01-12 17:00:00,319.549987,319.709991,319.149993,319.329986,161457.0
1642007100,0,2022-01-12 17:05:00,319.320007,319.329895,318.590209,318.820007,180018.0
1642007400,0,2022-01-12 17:10:00,318.825012,318.899993,318.260009,318.559997,163127.0
1642007700,0,2022-01-12 17:15:00,318.540008,319.079986,318.309997,318.809997,197367.0
1642008000,0,2022-01-12 17:20:00,318.869995,319.059997,318.709991,319.020996,128334.0
1642008300,0,2022-01-12 17:25:00,319.006286,319.350006,319.0,319.231109,192699.0
1642008600,0,2022-01-12 17:30:00,319.290008,319.674987,319.209991,319.565002,175280.0
1642008900,0,2022-01-12 17:35:00,319.570007,319.890014,319.524414,319.579986,183096.0
1642009200,0,2022-01-12 17:40:00,319.589996,319.790008,319.510009,319.559997,207477.0
1642009500,0,2022-01-12 17:45:00,319.551605,319.579986,319.137084,319.570007,178938.0
1642009800,0,2022-01-12 17:50:00,319.589996,320.130004,319.5,320.099914,237648.0
1642010100,0,2022-01-12 17:55:00,320.095794,320.23999,319.742889,319.820007,171176.0
1642010400,0,2022-01-12 18:00:00,319.829986,319.98999,319.350006,319.660003,211084.0
1642010700,0,2022-01-12 18:05:00,319.649993,319.850006,319.440002,319.690002,142532.0
1642011000,0,2022-01-12 18:10:00,319.720001,319.899993,319.029998,319.220001,210305.0
1642011300,0,2022-01-12 18:15:00,319.23999,319.279998,318.970001,319.279998,190436.0
1642011600,0,2022-01-12 18:20:00,319.269989,319.290008,319.0,319.157989,109006.0
1642011900,0,2022-01-12 18:25:00,319.170013,319.369995,318.799987,318.970001,201165.0
1642012200,0,2022-01-12 18:30:00,318.950012,319.339996,318.720001,319.285705,167173.0
1642012500,0,2022-01-12 18:35:00,319.295013,319.315002,318.709991,319.010009,411191.0
1642012800,0,2022-01-12 18:40:00,319.029998,319.220001,318.920013,318.947113,123806.0
1642013100,0,2022-01-12 18:45:00,318.920013,319.389801,318.760009,319.113311,146303.0
1642013400,0,2022-01-12 18:50:00,319.119995,319.209991,318.429992,318.75,251796.0
1642013700,0,2022-01-12 18:55:00,318.75,319.029998,318.5,318.584991,206546.0
1642014000,0,2022-01-12 19:00:00,318.549987,318.619995,318.0,318.260009,231284.0
1642014300,0,2022-01-12 19:05:00,318.220001,318.540008,318.125,318.265014,152808.0
1642014600,0,2022-01-12 19:10:00,318.234985,318.790008,318.130004,318.709991,181767.0
1642014900,0,2022-01-12 19:15:00,318.73001,318.820007,318.48001,318.630004,152763.0
1642015200,0,2022-01-12 19:20:00,318.630004,319.0,318.600006,318.899993,148190.0
1642015500,0,2022-01-12 19:25:00,318.890014,319.149993,318.859985,319.079895,139853.0
1642015800,0,2022-01-12 19:30:00,319.059997,319.140014,318.459991,318.549987,323571.0
1642016100,0,2022-01-12 19:35:00,318.567993,318.920013,318.399993,318.859985,168412.0
1642016400,0,2022-01-12 19:40:00,318.829986,318.829986,318.149993,318.179992,191843.0
1642016700,0,2022-01-12 19:45:00,318.209991,318.410003,318.059997,318.261993,262896.0
1642017000,0,2022-01-12 19:50:00,318.269989,318.540008,318.109985,318.200012,234452.0
1642017300,0,2022-01-12 19:55:00,318.214111,318.399993,318.119995,318.119995,150554.0
1642017600,0,2022-01-12 20:00:00,318.119995,318.260009,317.260009,317.5,406331.0
1642017900,0,2022-01-12 20:05:00,317.519989,317.73999,317.079986,317.266998,270015.0
1642018200,0,2022-01-12 20:10:00,317.290008,317.850006,317.23999,317.850006,221023.0
1642018500,0,2022-01-12 20:15:00,317.899993,317.98999,317.522491,317.625,192423.0
1642018800,0,2022-01-12 20:20:00,317.630004,317.970001,317.570007,317.670013,165101.0
1642019100,0,2022-01-12 20:25:00,317.670013,317.769012,317.149993,317.720001,199919.0
1642019400,0,2022-01-12 20:30:00,317.700012,317.98999,317.609985,317.679992,222391.0
1642019700,0,2022-01-12 20:35:00,317.690002,317.910003,317.339996,317.429992,295317.0
1642020000,0,2022-01-12 20:40:00,317.440002,318.279998,317.375,318.279998,391333.0
1642020300,0,2022-01-12 20:45:00,318.299987,318.799987,318.179992,318.5,457114.0
1642020600,0,2022-01-12 20:50:00,318.48999,318.679992,317.970001,318.429992,627713.0
1642020900,0,2022-01-12 20:55:00,318.399993,318.440002,317.670013,318.290008,1084079.0
1642084200,0,2022-01-13 14:30:00,320.465789,320.880004,319.149993,319.709991,1192015.0
1642084500,0,2022-01-13 14:35:00,319.5,320.019989,318.809997,319.630004,477530.0
1642084800,0,2022-01-13 14:40:00,319.25,319.549896,318.420013,319.100006,485600.0
1642085100,0,2022-01-13 14:45:00,319.0,319.408996,318.809906,319.399993,323128.0
1642085400,0,2022-01-13 14:50:00,319.054992,319.279998,318.220001,318.440002,358130.0
1642085700,0,2022-01-13 14:55:00,318.5,320.299987,318.475006,318.709991,336331.0
1642086000,0,2022-01-13 15:00:00,318.874511,318.970001,317.916503,317.971496,347596.0
1642086300,0,2022-01-13 15:05:00,317.9859,318.420013,317.785003,318.019989,313651.0
1642086600,0,2022-01-13 15:10:00,318.059997,318.279907,317.470001,317.804992,291077.0
1642086900,0,2022-01-13 15:15:00,317.73001,317.94989,317.089996,317.369995,346264.0
1642087200,0,2022-01-13 15:20:00,317.390014,317.73001,317.179199,317.519989,274021.0
1642087500,0,2022-01-13 15:25:00,317.519989,317.880004,316.910003,317.769989,337275.0
1642087800,0,2022-01-13 15:30:00,317.73001,318.010009,316.760009,316.776489,364735.0
1642088100,0,2022-01-13 15:35:00,316.829986,317.019989,316.470001,316.850006,288186.0
1642088400,0,2022-01-13 15:40:00,316.820007,316.919586,315.820007,316.049987,373361.0
1642088700,0,2022-01-13 15:45:00,316.049896,316.079986,315.475006,315.48999,337424.0
1642089000,0,2022-01-13 15:50:00,315.48001,315.497985,314.279998,314.553009,573201.0
1642089300,0,2022-01-13 15:55:00,314.549987,314.910003,314.320007,314.320007,399131.0
1642089600,0,2022-01-13 16:00:00,314.279998,314.773498,313.100006,313.490112,560224.0
1642089900,0,2022-01-13 16:05:00,313.470001,314.079986,313.440002,313.545013,476093.0
1642090200,0,2022-01-13 16:10:00,313.559997,313.559997,312.200012,312.209991,585055.0
1642090500,0,2022-01-13 16:15:00,312.214996,313.440002,312.109985,313.149993,487794.0
1642090800,0,2022-01-13 16:20:00,313.160003,314.109985,312.984985,314.059997,461546.0
1642091100,0,2022-01-13 16:25:00,314.029998,314.459991,313.920013,314.369995,421197.0
1642091400,0,2022-01-13 16:30:00,314.369995,314.56961,313.709991,314.260009,392073.0
1642091700,0,2022-01-13 16:35:00,314.260009,314.48999,314.029998,314.200012,246548.0
1642092000,0,2022-01-13 16:40:00,314.184997,314.470001,313.73999,313.950012,233567.0
1642092300,0,2022-01-13 16:45:00,313.929992,314.071289,313.279998,313.339996,232618.0
1642092600,0,2022-01-13 16:50:00,313.329986,313.98999,312.829986,313.929992,348831.0
1642092900,0,2022-01-13 16:55:00,313.950012,313.98999,313.529998,313.624298,146962.0
1642093200,0,2022-01-13 17:00:00,313.609985,313.609985,312.5,312.529998,329677.0
1642093500,0,2022-01-13 17:05:00,312.524993,312.98001,312.309997,312.679992,296732.0
1642093800,0,2022-01-13 17:10:00,312.690002,312.73999,312.260009,312.260009,214852.0
1642094100,0,2022-01-13 17:15:00,312.25,312.260009,310.079986,310.304992,739717.0
1642094400,0,2022-01-13 17:20:00,310.299987,310.339996,309.220001,310.292602,792826.0
1642094700,0,2022-01-13 17:25:00,310.255004,310.459991,309.839996,310.0,445309.0
1642095000,0,2022-01-13 17:30:00,309.98999,310.589996,309.431396,310.540008,448401.0
1642095300,0,2022-01-13 17:35:00,310.549987,310.779998,309.630004,310.200012,327572.0
1642095600,0,2022-01-13 17:40:00,310.214996,310.315002,309.75,309.799987,245670.0
1642095900,0,2022-01-13 17:45:00,309.770111,310.299987,309.150085,309.220001,465841.0
1642096200,0,2022-01-13 17:50:00,309.209991,309.600006,308.875,309.222412,632971.0
1642096500,0,2022-01-13 17:55:00,309.195007,309.695007,308.910003,309.579986,500983.0
1642096800,0,2022-01-13 18:00:00,309.589996,309.910003,308.600006,309.910003,644409.0
1642097100,0,2022-01-13 18:05:00,309.880004,310.529998,309.630004,309.850006,522016.0
1642097400,0,2022-01-13 18:10:00,309.820007,310.100006,309.529998,310.049987,295112.0
1642097700,0,2022-01-13 18:15:00,310.049987,310.529998,309.519989,309.694213,345367.0
1642098000,0,2022-01-13 18:20:00,309.690002,310.709991,309.559997,310.359985,401021.0
1642098300,0,2022-01-13 18:25:00,310.390014,310.82901,309.650085,310.070007,343874.0
1642098600,0,2022-01-13 18:30:00,309.98999,310.036285,309.53009,309.624786,167041.0
1642098900,0,2022-01-13 18:35:00,309.609985,309.98999,309.359985,309.929992,220840.0
1642099200,0,2022-01-13 18:40:00,309.910003,309.940002,309.265686,309.35501,224743.0
1642099500,0,2022-01-13 18:45:00,309.369995,309.799987,309.220001,309.670013,372157.0
1642099800,0,2022-01-13 18:50:00,309.640014,310.109985,309.339996,310.049987,267927.0
1642100100,0,2022-01-13 18:55:00,310.026306,310.540008,309.890014,310.309997,297740.0
1642100400,0,2022-01-13 19:00:00,310.339996,311.040008,310.209991,310.73999,310965.0
1642100700,0,2022-01-13 19:05:00,310.740112,310.860198,310.299987,310.640014,341245.0
1642101000,0,2022-01-13 19:10:00,310.649993,310.679992,310.079986,310.119995,314182.0
1642101300,0,2022-01-13 19:15:00,310.119995,310.23001,309.23999,309.5,516701.0
1642101600,0,2022-01-13 19:20:00,309.450012,309.649993,309.179992,309.48999,342005.0
1642101900,0,2022-01-13 19:25:00,309.48001,309.579986,309.160003,309.23999,263300.0
1642102200,0,2022-01-13 19:30:00,309.244995,309.505004,308.790008,309.130004,460174.0
1642102500,0,2022-01-13 19:35:00,309.130004,309.260009,308.609985,308.61499,294827.0
1642102800,0,2022-01-13 19:40:00,308.619995,308.649993,308.130004,308.170013,590353.0
1642103100,0,2022-01-13 19:45:00,308.185699,308.274993,307.48999,307.635009,567456.0
1642103400,0,2022-01-13 19:50:00,307.630004,308.399993,307.549987,307.98001,448337.0
1642103700,0,2022-01-13 19:55:00,307.970001,308.160003,307.720001,307.869995,454290.0
1642104000,0,2022-01-13 20:00:00,307.890014,307.910003,306.339996,306.760009,803410.0
1642104300,0,2022-01-13 20:05:00,306.720001,307.049987,306.149993,306.23001,702877.0
1642104600,0,2022-01-13 20:10:00,306.209991,306.390014,306.079986,306.311706,586118.0
1642104900,0,2022-01-13 20:15:00,306.299987,307.079986,305.850006,306.859985,844407.0
1642105200,0,2022-01-13 20:20:00,306.859893,307.059997,305.790008,305.934997,568323.0
1642105500,0,2022-01-13 20:25:00,305.940002,307.095886,305.785003,306.98999,756778.0
1642105800,0,2022-01-13 20:30:00,307.0,307.399993,306.070007,306.070007,771196.0
1642106100,0,2022-01-13 20:35:00,306.079986,306.160003,305.519989,305.790008,1033266.0
1642106400,0,2022-01-13 20:40:00,305.779998,306.510009,305.619995,306.269989,948026.0
1642106700,0,2022-01-13 20:45:00,306.279998,306.290008,305.070007,305.149993,1021635.0
1642107000,0,2022-01-13 20:50:00,305.170013,305.779998,304.0,304.059997,1871581.0
1642107300,0,2022-01-13 20:55:00,304.010009,305.089996,304.0,304.820007,2819624.0
1642170600,0,2022-01-14 14:30:00,304.25,307.140014,303.75,305.040008,3354881.0
1642170900,0,2022-01-14 14:35:00,305.0,306.938995,304.829986,306.938995,1118745.0
1642171200,0,2022-01-14 14:40:00,307.0,307.211212,305.644989,306.225006,889185.0
1642171500,0,2022-01-14 14:45:00,306.5,307.269989,306.290008,306.650085,834241.0
1642171800,0,2022-01-14 14:50:00,306.484588,308.429992,306.484588,308.160003,1895725.0
1642172100,0,2022-01-14 14:55:00,309.0,309.704986,308.649993,308.899993,818971.0
1642172400,0,2022-01-14 15:00:00,308.869995,309.160003,307.059997,307.48999,719727.0
1642172700,0,2022-01-14 15:05:00,307.440002,308.98999,307.440002,308.260009,564298.0
1642173000,0,2022-01-14 15:10:00,308.220001,309.019989,306.98999,307.130004,650285.0
1642173300,0,2022-01-14 15:15:00,307.149993,308.899993,307.130004,308.619995,432558.0
1642173600,0,2022-01-14 15:20:00,308.559997,308.559997,307.23999,307.334991,323632.0
1642173900,0,2022-01-14 15:25:00,307.343688,307.810485,306.959991,307.089996,406074.0
1642174200,0,2022-01-14 15:30:00,307.119995,307.23999,306.660003,307.019989,442549.0
1642174500,0,2022-01-14 15:35:00,307.010009,307.690002,306.709991,307.519989,578075.0
1642174800,0,2022-01-14 15:40:00,307.549987,308.170013,307.0,307.73001,417990.0
1642175100,0,2022-01-14 15:45:00,307.73999,308.660003,307.459991,308.459991,509000.0
1642175400,0,2022-01-14 15:50:00,308.450012,308.570007,307.459991,308.128509,453907.0
1642175700,0,2022-01-14 15:55:00,308.070007,308.5,307.73999,308.010009,405928.0
1642176000,0,2022-01-14 16:00:00,308.006713,308.859985,307.399993,307.889099,505820.0
1642176300,0,2022-01-14 16:05:00,307.86499,307.86499,306.940002,307.140014,363776.0
1642176600,0,2022-01-14 16:10:00,307.100006,307.359985,306.73999,306.880004,343142.0
1642176900,0,2022-01-14 16:15:00,306.820007,306.98999,306.160003,306.390014,461677.0
1642177200,0,2022-01-14 16:20:00,306.390014,307.410003,306.325988,307.238494,329366.0
1642177500,0,2022-01-14 16:25:00,307.209991,307.678588,306.820007,306.885009,353302.0
1642177800,0,2022-01-14 16:30:00,306.869995,307.649993,306.540008,307.345001,412195.0
1642178100,0,2022-01-14 16:35:00,307.390014,308.160003,307.359985,307.98999,434629.0
1642178400,0,2022-01-14 16:40:00,308.0,308.290008,307.690002,307.899993,301835.0
1642178700,0,2022-01-14 16:45:00,307.924987,308.462585,307.799987,308.019989,312181.0
1642179000,0,2022-01-14 16:50:00,308.119995,308.309997,307.73999,307.959014,311053.0
1642179300,0,2022-01-14 16:55:00,307.959991,308.470001,307.760009,308.309997,224848.0
1642179600,0,2022-01-14 17:00:00,308.309997,308.540008,307.850006,308.015014,251069.0
1642179900,0,2022-01-14 17:05:00,308.024993,309.059997,307.959991,309.019989,310976.0
1642180200,0,2022-01-14 17:10:00,309.040008,309.170013,308.170013,308.339996,440640.0
1642180500,0,2022-01-14 17:15:00,308.350402,308.769989,308.049987,308.580108,438637.0
1642180800,0,2022-01-14 17:20:00,308.570007,308.73999,308.149993,308.269989,410844.0
1642181100,0,2022-01-14 17:25:00,308.279998,308.820007,308.190002,308.690002,172944.0
1642181400,0,2022-01-14 17:30:00,308.679992,308.98999,308.559997,308.80899,217260.0
1642181700,0,2022-01-14 17:35:00,308.820007,309.23001,308.73999,309.149993,276718.0
1642182000,0,2022-01-14 17:40:00,309.130004,309.190002,308.899993,309.160095,320675.0
1642182300,0,2022-01-14 17:45:00,309.170013,309.209899,308.190002,308.521911,383051.0
1642182600,0,2022-01-14 17:50:00,308.490112,308.529998,307.829986,308.200012,361109.0
1642182900,0,2022-01-14 17:55:00,308.179992,308.220001,307.579986,307.760009,248214.0
1642183200,0,2022-01-14 18:00:00,307.73999,308.529998,307.519989,308.23999,335420.0
1642183500,0,2022-01-14 18:05:00,308.23999,308.329986,307.769989,307.910003,216722.0
1642183800,0,2022-01-14 18:10:00,307.890014,308.350006,307.619995,308.139892,207126.0
1642184100,0,2022-01-14 18:15:00,308.084991,308.309997,307.820007,307.934997,201056.0
1642184400,0,2022-01-14 18:20:00,307.910003,308.010009,306.769989,307.079986,390886.0
1642184700,0,2022-01-14 18:25:00,307.100006,307.690002,306.98999,307.369995,363308.0
1642185000,0,2022-01-14 18:30:00,307.359985,307.670013,306.864013,306.975006,176448.0
1642185300,0,2022-01-14 18:35:00,306.950012,307.214904,306.850006,306.98001,155494.0
1642185600,0,2022-01-14 18:40:00,307.0,307.5,306.880004,307.23999,248360.0
1642185900,0,2022-01-14 18:45:00,307.23999,307.371002,306.890014,307.140014,216041.0
1642186200,0,2022-01-14 18:50:00,307.119995,307.98999,307.119995,307.880004,230102.0
1642186500,0,2022-01-14 18:55:00,307.869995,308.709991,307.73001,308.459991,300654.0
1642186800,0,2022-01-14 19:00:00,308.429992,308.919189,308.269989,308.279998,356252.0
1642187100,0,2022-01-14 19:05:00,308.309997,308.579986,307.959991,308.440002,237523.0
1642187400,0,2022-01-14 19:10:00,308.399993,308.48999,307.98999,308.459991,210555.0
1642187700,0,2022-01-14 19:15:00,308.5,308.690002,308.070007,308.243011,253844.0
1642188000,0,2022-01-14 19:20:00,308.260009,308.549896,308.100006,308.549896,150780.0
1642188300,0,2022-01-14 19:25:00,308.48001,308.679992,307.670013,307.769989,233005.0
1642188600,0,2022-01-14 19:30:00,307.760009,308.670013,307.700012,308.640014,277777.0
1642188900,0,2022-01-14 19:35:00,308.619995,309.179992,308.589996,308.704986,289669.0
1642189200,0,2022-01-14 19:40:00,308.714996,308.769989,308.019989,308.079986,195271.0
1642189500,0,2022-01-14 19:45:00,308.049987,308.48001,307.899993,308.220001,488700.0
1642189800,0,2022-01-14 19:50:00,308.180297,308.570007,307.779998,307.880096,237909.0
1642190100,0,2022-01-14 19:55:00,307.920013,308.25,307.679992,307.700012,264266.0
1642190400,0,2022-01-14 20:00:00,307.690002,308.670013,307.690002,308.399993,274026.0
1642190700,0,2022-01-14 20:05:00,308.429992,308.519989,307.670013,307.779998,201520.0
1642191000,0,2022-01-14 20:10:00,307.799987,308.329986,307.670013,308.029998,208699.0
1642191300,0,2022-01-14 20:15:00,308.019989,308.910003,307.769989,308.73001,277100.0
1642191600,0,2022-01-14 20:20:00,308.720001,309.320007,308.670013,309.160003,344266.0
1642191900,0,2022-01-14 20:25:00,309.15979,309.890014,309.019989,309.760009,735033.0
1642192200,0,2022-01-14 20:30:00,309.760009,310.259704,309.679992,310.029998,780181.0
1642192500,0,2022-01-14 20:35:00,310.010009,310.299987,309.720001,309.755004,497281.0
1642192800,0,2022-01-14 20:40:00,309.779998,310.290008,308.25,310.260009,661056.0
1642193100,0,2022-01-14 20:45:00,310.260009,310.540008,309.619995,310.149993,747234.0
1642193400,0,2022-01-14 20:50:00,310.190002,310.820007,310.130004,310.5,1094519.0
1642193700,0,2022-01-14 20:55:00,310.499908,310.499908,309.850006,310.200012,1060737.0
1642516200,0,2022-01-18 14:30:00,303.5,306.0,302.380004,305.140014,3919014.0
1642516500,0,2022-01-18 14:35:00,305.170013,307.950012,304.420013,306.940002,1168032.0
1642516800,0,2022-01-18 14:40:00,306.910003,308.149902,305.690002,307.019989,1039466.0
1642517100,0,2022-01-18 14:45:00,307.160003,307.5,305.779998,305.809997,679485.0
1642517400,0,2022-01-18 14:50:00,305.760009,306.320007,305.100006,306.040008,683049.0
1642517700,0,2022-01-18 14:55:00,306.040008,307.25,305.285003,307.070007,536935.0
1642518000,0,2022-01-18 15:00:00,307.109985,307.559997,306.079986,307.48001,631926.0
1642518300,0,2022-01-18 15:05:00,307.48001,309.299987,307.329986,309.070007,740624.0
1642518600,0,2022-01-18 15:10:00,309.070007,309.799987,308.709991,308.829986,638221.0
1642518900,0,2022-01-18 15:15:00,308.839996,309.418914,308.440002,308.899993,610803.0
1642519200,0,2022-01-18 15:20:00,308.899993,309.769989,308.359985,309.359985,511383.0
1642519500,0,2022-01-18 15:25:00,309.298004,309.570007,308.73001,309.559997,450182.0
1642519800,0,2022-01-18 15:30:00,309.560089,309.560089,308.029998,308.359985,437945.0
1642520100,0,2022-01-18 15:35:00,308.399993,308.760009,307.720001,307.859985,446462.0
1642520400,0,2022-01-18 15:40:00,307.859985,308.621002,307.750091,308.23999,405036.0
1642520700,0,2022-01-18 15:45:00,308.260009,308.410003,307.670013,307.875,364319.0
1642521000,0,2022-01-18 15:50:00,307.888,307.970001,306.5401,306.5401,378257.0
1642521300,0,2022-01-18 15:55:00,306.540008,307.036499,306.269989,306.709991,354836.0
1642521600,0,2022-01-18 16:00:00,306.720001,306.790008,306.209991,306.339996,349342.0
1642521900,0,2022-01-18 16:05:00,306.359985,306.467987,305.140014,305.589996,511674.0
1642522200,0,2022-01-18 16:10:00,305.580413,305.838012,305.238189,305.629608,307647.0
1642522500,0,2022-01-18 16:15:00,305.597991,305.970001,305.330596,305.640014,320439.0
1642522800,0,2022-01-18 16:20:00,305.609985,305.640014,305.059997,305.339996,300554.0
1642523100,0,2022-01-18 16:25:00,305.309997,305.709991,305.089996,305.670013,280442.0
1642523400,0,2022-01-18 16:30:00,305.670013,305.684997,304.579986,304.959991,447213.0
1642523700,0,2022-01-18 16:35:00,305.0,305.884613,304.820007,305.209991,457734.0
1642524000,0,2022-01-18 16:40:00,305.260009,305.640014,305.200103,305.410003,218409.0
1642524300,0,2022-01-18 16:45:00,305.370391,306.169891,305.370391,306.089996,252496.0
1642524600,0,2022-01-18 16:50:00,306.109985,306.649993,306.010009,306.392791,245886.0
1642524900,0,2022-01-18 16:55:00,306.380004,306.529998,306.214996,306.408905,195478.0
1642525200,0,2022-01-18 17:00:00,306.420013,306.660003,305.640014,305.690002,263133.0
1642525500,0,2022-01-18 17:05:00,305.670013,305.696289,305.25,305.470001,194926.0
1642525800,0,2022-01-18 17:10:00,305.470001,305.73999,305.23001,305.620086,188816.0
1642526100,0,2022-01-18 17:15:00,305.579986,306.290008,305.309997,306.0,295231.0
1642526400,0,2022-01-18 17:20:00,306.029998,306.25,305.5,305.658203,195036.0
1642526700,0,2022-01-18 17:25:00,305.660003,305.75,305.190002,305.378112,195872.0
1642527000,0,2022-01-18 17:30:00,305.359985,305.399993,304.937194,305.269989,258307.0
1642527300,0,2022-01-18 17:35:00,305.263214,305.269989,304.760009,304.940002,203773.0
1642527600,0,2022-01-18 17:40:00,304.940002,305.450988,304.929992,305.240203,155676.0
1642527900,0,2022-01-18 17:45:00,305.255706,305.5,304.809997,304.984985,216982.0
1642528200,0,2022-01-18 17:50:00,305.010009,305.200012,304.670013,304.670013,194951.0
1642528500,0,2022-01-18 17:55:00,304.690002,304.950012,304.459991,304.690002,974356.0
1642528800,0,2022-01-18 18:00:00,304.690002,304.930908,304.320007,304.369995,262719.0
1642529100,0,2022-01-18 18:05:00,304.359985,304.390014,304.070007,304.369995,299135.0
1642529400,0,2022-01-18 18:10:00,304.350006,304.619995,304.23999,304.48001,279837.0
1642529700,0,2022-01-18 18:15:00,304.484985,304.5,303.970001,304.084289,345138.0
1642530000,0,2022-01-18 18:20:00,304.059997,304.109985,303.300109,303.640014,354449.0
1642530300,0,2022-01-18 18:25:00,303.649993,303.910003,303.429992,303.826995,280222.0
1642530600,0,2022-01-18 18:30:00,303.820007,303.869995,303.540008,303.760009,244622.0
1642530900,0,2022-01-18 18:35:00,303.769989,304.139801,303.410003,304.059997,383612.0
1642531200,0,2022-01-18 18:40:00,304.049987,304.75,303.98999,304.424896,375267.0
1642531500,0,2022-01-18 18:45:00,304.410491,304.451995,303.744995,303.880004,310026.0
1642531800,0,2022-01-18 18:50:00,303.879699,304.190002,303.630096,303.700012,234721.0
1642532100,0,2022-01-18 18:55:00,303.700012,304.379913,303.619995,304.203094,211949.0
1642532400,0,2022-01-18 19:00:00,304.209991,304.48001,303.934997,303.940002,290699.0
1642532700,0,2022-01-18 19:05:00,303.960205,304.350006,303.940002,304.114685,177787.0
1642533000,0,2022-01-18 19:10:00,304.140014,304.334991,303.790008,303.928314,154459.0
1642533300,0,2022-01-18 19:15:00,303.940002,304.48001,303.929992,304.390014,202230.0
1642533600,0,2022-01-18 19:20:00,304.390014,304.470001,303.910003,303.970001,194261.0
1642533900,0,2022-01-18 19:25:00,303.98999,304.119995,303.660003,303.98999,159404.0
1642534200,0,2022-01-18 19:30:00,303.98001,304.799987,303.954986,304.480102,302816.0
1642534500,0,2022-01-18 19:35:00,304.48001,304.570007,304.200012,304.279998,237840.0
1642534800,0,2022-01-18 19:40:00,304.290008,304.5,304.070007,304.200012,258162.0
1642535100,0,2022-01-18 19:45:00,304.220001,304.720001,304.100006,304.570007,211563.0
1642535400,0,2022-01-18 19:50:00,304.570007,304.959991,304.399993,304.660003,255596.0
1642535700,0,2022-01-18 19:55:00,304.670013,304.910003,304.269989,304.289703,299356.0
1642536000,0,2022-01-18 20:00:00,304.285003,304.509887,303.684997,303.820007,367239.0
1642536300,0,2022-01-18 20:05:00,303.816986,304.109985,303.5,303.890014,258564.0
1642536600,0,2022-01-18 20:10:00,303.880004,304.339996,303.75,303.847808,250962.0
1642536900,0,2022-01-18 20:15:00,303.839996,303.845001,302.559997,303.040008,611626.0
1642537200,0,2022-01-18 20:20:00,303.049987,303.519989,302.910003,303.450012,484419.0
1642537500,0,2022-01-18 20:25:00,303.420013,303.625,303.059997,303.350006,289774.0
1642537800,0,2022-01-18 20:30:00,303.339996,303.359985,302.839996,302.950012,392097.0
1642538100,0,2022-01-18 20:35:00,302.959991,303.149993,302.519989,302.600006,414432.0
1642538400,0,2022-01-18 20:40:00,302.570007,302.670013,302.0,302.015014,618176.0
1642538700,0,2022-01-18 20:45:00,302.019989,302.649993,302.0,302.48001,595985.0
1642539000,0,2022-01-18 20:50:00,302.48999,303.19989,301.73999,302.019989,1011722.0
1642539300,0,2022-01-18 20:55:00,302.010009,303.109985,301.850006,302.769989,2045749.0
1642602600,0,2022-01-19 14:30:00,306.290008,307.049987,305.609985,305.940002,1830264.0
1642602900,0,2022-01-19 14:35:00,305.75,310.100006,305.75,309.779998,1345963.0
1642603200,0,2022-01-19 14:40:00,309.0,309.899993,308.929992,309.734893,1012492.0
1642603500,0,2022-01-19 14:45:00,310.0,312.092193,309.450012,312.059906,1551396.0
1642603800,0,2022-01-19 14:50:00,312.0,313.149902,311.839996,312.640014,1469688.0
1642604100,0,2022-01-19 14:55:00,312.5,313.80191,312.5,313.380004,1177789.0
1642604400,0,2022-01-19 15:00:00,313.380004,313.909301,312.25,312.680297,1169440.0
1642604700,0,2022-01-19 15:05:00,312.690002,313.309509,311.579986,312.279998,841407.0
1642605000,0,2022-01-19 15:10:00,312.320007,312.790008,311.829986,312.019989,715140.0
1642605300,0,2022-01-19 15:15:00,312.040008,312.339996,311.149993,311.269989,662844.0
1642605600,0,2022-01-19 15:20:00,311.290008,311.390014,310.440002,310.630004,742021.0
1642605900,0,2022-01-19 15:25:00,310.660003,311.049987,310.410003,310.450103,518966.0
1642606200,0,2022-01-19 15:30:00,310.48001,310.760009,309.839996,310.519989,698223.0
1642606500,0,2022-01-19 15:35:00,310.540008,310.549987,309.059997,309.290008,651376.0
1642606800,0,2022-01-19 15:40:00,309.260009,309.380004,308.540008,309.338592,657353.0
1642607100,0,2022-01-19 15:45:00,309.269989,309.515014,307.820007,307.899993,606009.0
1642607400,0,2022-01-19 15:50:00,307.920013,308.769989,307.83609,308.360504,595295.0
1642607700,0,2022-01-19 15:55:00,308.320007,308.850006,307.320007,307.915008,552932.0
1642608000,0,2022-01-19 16:00:00,307.899993,308.700012,307.720001,308.290008,576356.0
1642608300,0,2022-01-19 16:05:00,308.258789,308.260009,307.720001,307.959991,309024.0
1642608600,0,2022-01-19 16:10:00,307.940002,307.940002,306.859985,306.899993,498401.0
1642608900,0,2022-01-19 16:15:00,306.920013,307.470001,306.910003,307.25,391331.0
1642609200,0,2022-01-19 16:20:00,307.23999,307.329986,306.440002,306.609985,521940.0
1642609500,0,2022-01-19 16:25:00,306.600006,307.579986,306.290008,307.23001,541861.0
1642609800,0,2022-01-19 16:30:00,307.23999,308.029998,306.829986,306.950012,596034.0
1642610100,0,2022-01-19 16:35:00,306.940002,307.440002,306.660003,307.269989,359780.0
1642610400,0,2022-01-19 16:40:00,307.260009,307.670013,306.839996,307.190002,363848.0
1642610700,0,2022-01-19 16:45:00,307.149993,308.049987,307.059997,307.819885,368424.0
1642611000,0,2022-01-19 16:50:00,307.820007,308.649993,307.439605,308.649993,537077.0
1642611300,0,2022-01-19 16:55:00,308.630706,309.350006,308.209991,308.649993,811287.0
1642611600,0,2022-01-19 17:00:00,308.609985,309.48001,308.609985,309.059387,387022.0
1642611900,0,2022-01-19 17:05:00,309.059997,309.73999,308.931304,309.639709,322592.0
1642612200,0,2022-01-19 17:10:00,309.630096,310.619995,309.510009,310.164001,483786.0
1642612500,0,2022-01-19 17:15:00,310.200012,310.25,309.329986,309.679992,349845.0
1642612800,0,2022-01-19 17:20:00,309.630004,310.132904,309.434997,309.804992,327333.0
1642613100,0,2022-01-19 17:25:00,309.799987,311.109985,309.660003,311.057586,613042.0
1642613400,0,2022-01-19 17:30:00,311.079986,311.160003,310.670013,310.677001,367372.0
1642613700,0,2022-01-19 17:35:00,310.679992,311.209991,310.434997,310.464996,347136.0
1642614000,0,2022-01-19 17:40:00,310.48001,310.679992,310.179992,310.299987,356220.0
1642614300,0,2022-01-19 17:45:00,310.309997,311.119995,310.150085,310.609985,463590.0
1642614600,0,2022-01-19 17:50:00,310.649993,310.910003,310.200012,310.23999,257940.0
1642614900,0,2022-01-19 17:55:00,310.255004,311.350006,310.255004,311.179992,387982.0
1642615200,0,2022-01-19 18:00:00,311.260009,311.325012,310.450012,310.774993,526839.0
1642615500,0,2022-01-19 18:05:00,310.768005,311.049987,310.48001,310.679992,287469.0
1642615800,0,2022-01-19 18:10:00,310.73999,311.160003,310.630004,310.930114,272942.0
1642616100,0,2022-01-19 18:15:00,310.934997,311.100006,310.540008,310.609985,191652.0
1642616400,0,2022-01-19 18:20:00,310.589996,310.679992,310.240997,310.390014,203983.0
1642616700,0,2022-01-19 18:25:00,310.390014,310.609985,309.760009,309.907989,231346.0
1642617000,0,2022-01-19 18:30:00,309.889007,310.130004,309.589996,309.779998,285991.0
1642617300,0,2022-01-19 18:35:00,309.769989,309.790008,309.399993,309.579986,244703.0
1642617600,0,2022-01-19 18:40:00,309.570007,309.760009,309.316986,309.529998,243397.0
1642617900,0,2022-01-19 18:45:00,309.540008,309.760009,309.320007,309.369995,179844.0
1642618200,0,2022-01-19 18:50:00,309.339996,309.809997,309.059997,309.670013,267593.0
1642618500,0,2022-01-19 18:55:00,309.660003,309.970001,309.429992,309.579986,209748.0
1642618800,0,2022-01-19 19:00:00,309.559997,309.880004,309.399993,309.584991,247198.0
1642619100,0,2022-01-19 19:05:00,309.600006,309.609985,308.399993,308.540008,419129.0
1642619400,0,2022-01-19 19:10:00,308.570007,308.860504,308.160003,308.350006,250544.0
1642619700,0,2022-01-19 19:15:00,308.339996,308.609985,308.100006,308.380004,223941.0
1642620000,0,2022-01-19 19:20:00,308.369995,308.519989,307.799987,308.080413,258532.0
1642620300,0,2022-01-19 19:25:00,308.070007,308.170013,307.690002,307.785003,231636.0
1642620600,0,2022-01-19 19:30:00,307.790008,308.149993,307.600006,308.100006,273154.0
1642620900,0,2022-01-19 19:35:00,308.140014,308.350006,307.680114,307.760009,233785.0
1642621200,0,2022-01-19 19:40:00,307.790008,308.745391,307.609985,308.745391,282065.0
1642621500,0,2022-01-19 19:45:00,308.700012,308.850006,308.029998,308.135009,258228.0
1642621800,0,2022-01-19 19:50:00,308.139892,308.540008,308.049987,308.5,213894.0
1642622100,0,2022-01-19 19:55:00,308.540008,308.929992,308.269989,308.309997,274590.0
1642622400,0,2022-01-19 20:00:00,308.320007,308.510009,307.779998,307.929992,244821.0
1642622700,0,2022-01-19 20:05:00,307.940002,308.390014,307.550109,307.760009,342879.0
1642623000,0,2022-01-19 20:10:00,307.739013,308.783691,307.640014,308.7135,335499.0
1642623300,0,2022-01-19 20:15:00,308.700012,308.869995,307.760009,308.100006,307075.0
1642623600,0,2022-01-19 20:20:00,308.089996,308.390014,307.820007,307.890014,269132.0
1642623900,0,2022-01-19 20:25:00,307.899993,308.170013,306.690002,306.797088,446518.0
1642624200,0,2022-01-19 20:30:00,306.799987,307.089996,306.119995,306.359985,443640.0
1642624500,0,2022-01-19 20:35:00,306.359985,306.479003,305.75,305.75,489877.0
1642624800,0,2022-01-19 20:40:00,305.769989,306.48999,305.700012,306.260009,506020.0
1642625100,0,2022-01-19 20:45:00,306.25,306.390014,305.910003,306.010009,455054.0
1642625400,0,2022-01-19 20:50:00,305.98999,305.98999,303.320007,303.73001,1180945.0
1642625700,0,2022-01-19 20:55:00,303.75,304.119995,302.700012,303.309997,2236301.0
1642689000,0,2022-01-20 14:30:00,309.0,309.73999,307.790008,308.075012,2160483.0
1642689300,0,2022-01-20 14:35:00,308.079986,309.23001,307.450012,309.095001,740287.0
1642689600,0,2022-01-20 14:40:00,309.160003,310.299987,308.519989,310.299987,722932.0
1642689900,0,2022-01-20 14:45:00,310.320007,311.48001,310.160003,310.929992,860556.0
1642690200,0,2022-01-20 14:50:00,310.910003,311.25,309.769287,310.830505,671505.0
1642690500,0,2022-01-20 14:55:00,310.859985,311.379913,310.5,311.029998,512964.0
1642690800,0,2022-01-20 15:00:00,311.079986,311.440002,310.700012,311.029998,594763.0
1642691100,0,2022-01-20 15:05:00,311.049987,311.200012,310.25,310.920013,516650.0
1642691400,0,2022-01-20 15:10:00,310.950012,311.649414,310.2901,310.709991,535763.0
1642691700,0,2022-01-20 15:15:00,310.755096,311.140197,309.269989,309.309997,592132.0
1642692000,0,2022-01-20 15:20:00,309.350006,309.911895,309.079986,309.869995,379005.0
1642692300,0,2022-01-20 15:25:00,309.885009,310.220001,309.423492,309.859985,341991.0
1642692600,0,2022-01-20 15:30:00,309.869995,310.559997,309.850006,310.23999,403577.0
1642692900,0,2022-01-20 15:35:00,310.260009,310.440002,309.359985,309.441101,269559.0
1642693200,0,2022-01-20 15:40:00,309.450012,310.320007,309.330108,310.019989,384218.0
1642693500,0,2022-01-20 15:45:00,310.029998,310.23001,309.75,310.160003,335189.0
1642693800,0,2022-01-20 15:50:00,310.170013,310.882812,309.910095,310.48999,374700.0
1642694100,0,2022-01-20 15:55:00,310.459991,310.459991,309.470001,309.959991,274911.0
1642694400,0,2022-01-20 16:00:00,309.950012,311.049896,309.950012,310.98999,321696.0
1642694700,0,2022-01-20 16:05:00,310.940002,311.190002,310.710113,310.839996,308190.0
1642695000,0,2022-01-20 16:10:00,310.820007,310.899993,310.500091,310.829986,236663.0
1642695300,0,2022-01-20 16:15:00,310.850006,311.160003,310.464996,310.940002,244518.0
1642695600,0,2022-01-20 16:20:00,310.970001,310.970001,310.220001,310.450012,226353.0
1642695900,0,2022-01-20 16:25:00,310.380004,310.880004,310.274993,310.809387,215321.0
1642696200,0,2022-01-20 16:30:00,310.799987,311.339996,310.799987,311.244995,292829.0
1642696500,0,2022-01-20 16:35:00,311.279998,311.329986,310.810089,310.859985,265638.0
1642696800,0,2022-01-20 16:40:00,310.890014,310.98999,309.880004,309.899993,313023.0
1642697100,0,2022-01-20 16:45:00,309.880004,310.459991,309.850006,310.375,339699.0
1642697400,0,2022-01-20 16:50:00,310.380004,310.959991,310.359985,310.559997,236365.0
1642697700,0,2022-01-20 16:55:00,310.579986,311.149993,310.519989,310.679992,235770.0
1642698000,0,2022-01-20 17:00:00,310.709991,311.160003,310.649993,310.789489,203568.0
1642698300,0,2022-01-20 17:05:00,310.790008,310.829986,310.149993,310.23001,292564.0
1642698600,0,2022-01-20 17:10:00,310.220001,310.471588,310.140014,310.318206,180603.0
1642698900,0,2022-01-20 17:15:00,310.334991,310.361511,309.970001,309.98999,214450.0
1642699200,0,2022-01-20 17:20:00,309.950012,310.48001,309.910003,310.380004,189013.0
1642699500,0,2022-01-20 17:25:00,310.359985,310.359985,309.660003,310.260009,278255.0
1642699800,0,2022-01-20 17:30:00,310.260009,310.48001,309.98001,310.470001,229476.0
1642700100,0,2022-01-20 17:35:00,310.459991,310.609985,310.029998,310.25,215053.0
1642700400,0,2022-01-20 17:40:00,310.23001,310.589996,310.160003,310.429992,148991.0
1642700700,0,2022-01-20 17:45:00,310.459991,310.48999,310.040008,310.320007,136784.0
1642701000,0,2022-01-20 17:50:00,310.359985,310.359985,309.520111,309.579986,181580.0
1642701300,0,2022-01-20 17:55:00,309.579986,309.760009,309.350006,309.635009,179425.0
1642701600,0,2022-01-20 18:00:00,309.639709,309.662597,308.361694,308.429504,317093.0
1642701900,0,2022-01-20 18:05:00,308.440002,308.48001,307.709991,308.190002,398634.0
1642702200,0,2022-01-20 18:10:00,308.220001,308.769989,307.929992,308.549987,268962.0
1642702500,0,2022-01-20 18:15:00,308.540008,308.600006,307.98999,308.519989,271532.0
1642702800,0,2022-01-20 18:20:00,308.5,308.709991,308.309997,308.515014,163172.0
1642703100,0,2022-01-20 18:25:00,308.5,308.920013,308.440002,308.470001,197506.0
1642703400,0,2022-01-20 18:30:00,308.5,308.570007,307.942108,308.049987,208415.0
1642703700,0,2022-01-20 18:35:00,308.079986,308.619995,307.890014,308.510009,174959.0
1642704000,0,2022-01-20 18:40:00,308.5,308.799987,308.366302,308.579986,180757.0
1642704300,0,2022-01-20 18:45:00,308.589996,308.820007,308.149993,308.44989,223792.0
1642704600,0,2022-01-20 18:50:00,308.399993,308.630004,308.257598,308.48001,150555.0
1642704900,0,2022-01-20 18:55:00,308.470001,308.470001,307.670013,307.709991,249756.0
1642705200,0,2022-01-20 19:00:00,307.75,309.019989,307.690002,308.870086,284219.0
1642705500,0,2022-01-20 19:05:00,308.890014,308.910003,308.519989,308.640014,164727.0
1642705800,0,2022-01-20 19:10:00,308.619995,308.829986,306.890014,307.170013,386013.0
1642706100,0,2022-01-20 19:15:00,307.149993,307.600006,306.880004,307.310394,298639.0
1642706400,0,2022-01-20 19:20:00,307.339996,307.630004,307.029998,307.434997,200563.0
1642706700,0,2022-01-20 19:25:00,307.440002,307.619995,306.940002,307.000701,223125.0
1642707000,0,2022-01-20 19:30:00,306.98001,307.113098,306.450012,307.0,282448.0
1642707300,0,2022-01-20 19:35:00,307.019989,307.099914,306.399993,306.749206,256549.0
1642707600,0,2022-01-20 19:40:00,306.73001,306.809997,306.329986,306.48999,193772.0
1642707900,0,2022-01-20 19:45:00,306.510009,306.779998,305.850006,306.513,344286.0
1642708200,0,2022-01-20 19:50:00,306.5,306.919006,306.410003,306.619995,241893.0
1642708500,0,2022-01-20 19:55:00,306.640014,306.760009,306.029998,306.029998,267874.0
1642708800,0,2022-01-20 20:00:00,306.029998,306.717193,305.713806,306.019989,375857.0
1642709100,0,2022-01-20 20:05:00,306.010009,306.190002,305.390014,305.609985,282666.0
1642709400,0,2022-01-20 20:10:00,305.609985,306.119995,305.529998,305.649993,341974.0
1642709700,0,2022-01-20 20:15:00,305.649993,306.220001,305.380004,306.059997,345132.0
1642710000,0,2022-01-20 20:20:00,306.054992,306.079986,305.079986,305.130004,321668.0
1642710300,0,2022-01-20 20:25:00,305.130004,305.454986,304.540008,305.059997,451364.0
1642710600,0,2022-01-20 20:30:00,305.029998,305.320007,304.549987,304.98001,1082151.0
1642710900,0,2022-01-20 20:35:00,304.970001,305.019989,303.679992,304.084991,573802.0
1642711200,0,2022-01-20 20:40:00,304.100006,304.73001,303.899993,304.130004,488750.0
1642711500,0,2022-01-20 20:45:00,304.160003,304.369995,303.019989,303.059997,646798.0
1642711800,0,2022-01-20 20:50:00,303.070007,303.380004,301.420013,301.535003,1403266.0
1642712100,0,2022-01-20 20:55:00,301.529998,302.209991,301.140014,301.640014,2192491.0
1642775400,0,2022-01-21 14:30:00,302.684997,303.248809,300.100006,302.930114,4374735.0
1642775700,0,2022-01-21 14:35:00,302.5,302.559997,301.640014,302.329986,788247.0
1642776000,0,2022-01-21 14:40:00,301.5,301.649993,300.234985,300.265014,716633.0
1642776300,0,2022-01-21 14:45:00,300.5,301.880004,300.149993,300.700012,802116.0
1642776600,0,2022-01-21 14:50:00,300.25,300.25,298.079986,298.298187,1547274.0
1642776900,0,2022-01-21 14:55:00,298.460998,299.23001,297.98001,299.079986,843328.0
1642777200,0,2022-01-21 15:00:00,299.109985,299.799987,298.399993,299.649902,767391.0
1642777500,0,2022-01-21 15:05:00,299.579986,300.850006,299.330108,300.010314,763106.0
1642777800,0,2022-01-21 15:10:00,300.010009,300.206207,298.510009,299.059997,616394.0
1642778100,0,2022-01-21 15:15:00,299.040008,300.260009,298.839996,298.899993,688315.0
1642778400,0,2022-01-21 15:20:00,298.929992,299.140014,297.619995,298.720001,1016376.0
1642778700,0,2022-01-21 15:25:00,298.73999,299.959991,298.380096,299.12799,580986.0
1642779000,0,2022-01-21 15:30:00,299.130004,301.709991,298.889709,301.559997,753185.0
1642779300,0,2022-01-21 15:35:00,301.510009,302.600006,301.083496,301.083496,761603.0
1642779600,0,2022-01-21 15:40:00,301.10501,301.19989,299.559997,300.075012,1074609.0
1642779900,0,2022-01-21 15:45:00,300.079986,300.669586,299.0,300.495086,659816.0
1642780200,0,2022-01-21 15:50:00,300.484985,302.299987,300.465911,301.910003,809798.0
1642780500,0,2022-01-21 15:55:00,301.869995,302.420013,300.510009,301.200012,598338.0
1642780800,0,2022-01-21 16:00:00,301.200012,302.089996,301.040008,301.709991,518293.0
1642781100,0,2022-01-21 16:05:00,301.720611,302.75,301.48001,302.369995,572670.0
1642781400,0,2022-01-21 16:10:00,302.329986,302.660003,301.420013,301.420013,562511.0
1642781700,0,2022-01-21 16:15:00,301.470001,302.649993,301.349609,302.529998,495670.0
1642782000,0,2022-01-21 16:20:00,302.5,303.859985,301.959991,303.519989,681935.0
1642782300,0,2022-01-21 16:25:00,303.5,303.910003,302.809997,303.799987,540872.0
1642782600,0,2022-01-21 16:30:00,303.820007,303.829986,302.869995,303.640014,630148.0
1642782900,0,2022-01-21 16:35:00,303.709991,304.109985,302.101287,302.459991,560666.0
1642783200,0,2022-01-21 16:40:00,302.540008,302.940002,302.170013,302.630004,403505.0
1642783500,0,2022-01-21 16:45:00,302.619995,302.670013,301.790008,301.970001,599629.0
1642783800,0,2022-01-21 16:50:00,302.0,302.149993,301.170013,301.399993,480292.0
1642784100,0,2022-01-21 16:55:00,301.390014,302.549987,301.290008,302.410003,597194.0
1642784400,0,2022-01-21 17:00:00,302.390014,303.329986,302.040008,302.710113,520190.0
1642784700,0,2022-01-21 17:05:00,302.709991,303.269989,302.100006,302.23001,360173.0
1642785000,0,2022-01-21 17:10:00,302.220001,302.390014,301.23001,301.5,392576.0
1642785300,0,2022-01-21 17:15:00,301.48001,301.979492,300.910003,301.359985,324337.0
1642785600,0,2022-01-21 17:20:00,301.339996,301.809997,300.910003,301.589996,336864.0
1642785900,0,2022-01-21 17:25:00,301.559997,302.309997,301.464996,301.725006,395060.0
1642786200,0,2022-01-21 17:30:00,301.75,302.290008,301.450012,302.23001,332241.0
1642786500,0,2022-01-21 17:35:00,302.220001,302.790008,301.269989,301.73001,468289.0
1642786800,0,2022-01-21 17:40:00,301.670013,302.100006,301.390014,301.470001,268249.0
1642787100,0,2022-01-21 17:45:00,301.440002,302.070007,300.75,301.005004,309449.0
1642787400,0,2022-01-21 17:50:00,301.040008,301.290008,300.549987,301.109985,271099.0
1642787700,0,2022-01-21 17:55:00,301.109985,301.73999,300.690002,301.320007,293351.0
1642788000,0,2022-01-21 18:00:00,301.279998,301.850006,301.040008,301.210113,248346.0
1642788300,0,2022-01-21 18:05:00,301.200012,301.48001,300.809997,301.085601,331438.0
1642788600,0,2022-01-21 18:10:00,301.119995,301.970001,301.109985,301.48001,422897.0
1642788900,0,2022-01-21 18:15:00,301.450012,301.519989,300.410003,300.714996,312885.0
1642789200,0,2022-01-21 18:20:00,300.700012,300.700012,299.399993,299.459991,459915.0
1642789500,0,2022-01-21 18:25:00,299.459991,299.964996,299.200012,299.890014,304541.0
1642789800,0,2022-01-21 18:30:00,299.890014,300.529998,299.600006,300.23001,369191.0
1642790100,0,2022-01-21 18:35:00,300.220001,300.959991,299.869384,300.609985,365811.0
1642790400,0,2022-01-21 18:40:00,300.579986,301.019989,300.269989,300.670013,323357.0
1642790700,0,2022-01-21 18:45:00,300.671997,300.929992,300.190002,300.890014,339425.0
1642791000,0,2022-01-21 18:50:00,300.820007,301.579986,300.679992,301.23999,426283.0
1642791300,0,2022-01-21 18:55:00,301.200012,301.390014,300.040008,300.464996,436819.0
1642791600,0,2022-01-21 19:00:00,300.430114,300.890014,300.23001,300.73001,303517.0
1642791900,0,2022-01-21 19:05:00,300.720001,301.350006,300.579986,300.670013,385001.0
1642792200,0,2022-01-21 19:10:00,300.670013,301.070007,300.390014,300.609985,310655.0
1642792500,0,2022-01-21 19:15:00,300.600006,301.130004,300.589996,300.679992,294332.0
1642792800,0,2022-01-21 19:20:00,300.660003,301.450012,300.23001,301.369995,390760.0
1642793100,0,2022-01-21 19:25:00,301.350006,301.350006,299.359985,299.529998,414755.0
1642793400,0,2022-01-21 19:30:00,299.549987,300.100006,299.339996,299.870086,321323.0
1642793700,0,2022-01-21 19:35:00,299.910003,300.820007,299.540008,300.549987,338293.0
1642794000,0,2022-01-21 19:40:00,300.549987,300.943603,300.140014,300.290008,297473.0
1642794300,0,2022-01-21 19:45:00,300.290008,300.820007,300.270111,300.73999,294929.0
1642794600,0,2022-01-21 19:50:00,300.73999,300.75,299.950012,300.0,410140.0
1642794900,0,2022-01-21 19:55:00,300.019989,300.059997,298.709991,298.809997,548988.0
1642795200,0,2022-01-21 20:00:00,298.850006,299.5,298.519989,298.660003,499025.0
1642795500,0,2022-01-21 20:05:00,298.670013,298.670013,297.929992,298.339996,832731.0
1642795800,0,2022-01-21 20:10:00,298.320007,298.399993,297.359985,297.793701,789257.0
1642796100,0,2022-01-21 20:15:00,297.799987,299.380004,297.690002,298.524993,639578.0
1642796400,0,2022-01-21 20:20:00,298.5,298.5,297.630004,297.885009,673871.0
1642796700,0,2022-01-21 20:25:00,297.920013,298.040008,297.029998,297.23001,686196.0
1642797000,0,2022-01-21 20:30:00,297.234985,298.339996,297.149505,297.510009,704551.0
1642797300,0,2022-01-21 20:35:00,297.459991,298.420013,297.380004,298.390014,695535.0
1642797600,0,2022-01-21 20:40:00,298.339996,299.649993,298.269989,298.380004,873536.0
1642797900,0,2022-01-21 20:45:00,298.329986,298.880004,297.896087,298.549987,704594.0
1642798200,0,2022-01-21 20:50:00,298.450012,298.570007,296.0,296.320007,1621623.0
1642798500,0,2022-01-21 20:55:00,296.320007,297.540008,295.609985,295.760009,2460538.0
1643034600,0,2022-01-24 14:30:00,292.200012,292.570007,289.119995,290.290008,4489896.0
1643034900,0,2022-01-24 14:35:00,290.255004,292.23001,289.790008,291.760009,1519924.0
1643035200,0,2022-01-24 14:40:00,291.73999,292.799987,289.809997,290.140014,1364417.0
1643035500,0,2022-01-24 14:45:00,290.184997,291.459991,289.640014,291.040008,1289788.0
1643035800,0,2022-01-24 14:50:00,291.0,291.190002,289.179992,290.029998,1367135.0
1643036100,0,2022-01-24 14:55:00,290.045013,291.752685,289.910003,290.470001,1143863.0
1643036400,0,2022-01-24 15:00:00,290.459991,292.25,290.380004,290.660003,921884.0
1643036700,0,2022-01-24 15:05:00,290.61499,291.309997,288.679992,288.758392,1098496.0
1643037000,0,2022-01-24 15:10:00,288.774993,289.320007,287.75,288.700012,1114568.0
1643037300,0,2022-01-24 15:15:00,288.640014,288.890502,286.0,286.160003,1087189.0
1643037600,0,2022-01-24 15:20:00,286.151,288.010009,286.109985,287.911407,929240.0
1643037900,0,2022-01-24 15:25:00,287.920013,288.470001,287.160003,287.369995,887108.0
1643038200,0,2022-01-24 15:30:00,287.299987,288.73001,287.260009,287.809997,767984.0
1643038500,0,2022-01-24 15:35:00,287.859985,288.829986,287.079986,287.339996,776939.0
1643038800,0,2022-01-24 15:40:00,287.279998,288.399993,286.690002,288.290008,867060.0
1643039100,0,2022-01-24 15:45:00,288.279998,288.380004,284.559997,285.25,1290670.0
1643039400,0,2022-01-24 15:50:00,285.269989,286.809997,284.610595,286.769989,922278.0
1643039700,0,2022-01-24 15:55:00,286.73001,287.149993,285.920013,286.279998,960957.0
1643040000,0,2022-01-24 16:00:00,286.290008,286.48001,285.269989,285.380004,589478.0
1643040300,0,2022-01-24 16:05:00,285.326812,285.390014,284.200012,284.350006,748541.0
1643040600,0,2022-01-24 16:10:00,284.359985,284.829986,283.589996,284.190002,870141.0
1643040900,0,2022-01-24 16:15:00,284.170013,284.822113,283.660003,284.079986,641928.0
1643041200,0,2022-01-24 16:20:00,284.079986,285.220001,283.769989,284.220001,862079.0
1643041500,0,2022-01-24 16:25:00,284.200012,285.200012,283.609985,284.670013,785730.0
1643041800,0,2022-01-24 16:30:00,284.635009,285.049987,283.899993,284.077789,841734.0
1643042100,0,2022-01-24 16:35:00,284.079986,284.339996,282.880004,283.279998,1011010.0
1643042400,0,2022-01-24 16:40:00,283.269989,283.309997,281.5,282.48001,1259688.0
1643042700,0,2022-01-24 16:45:00,282.5,282.779998,280.049987,280.079986,1146104.0
1643043000,0,2022-01-24 16:50:00,280.095001,282.0,280.0,281.519989,1071485.0
1643043300,0,2022-01-24 16:55:00,281.530487,282.119995,280.75,282.0,773469.0
1643043600,0,2022-01-24 17:00:00,282.024993,282.140014,280.839996,281.079986,628876.0
1643043900,0,2022-01-24 17:05:00,281.029998,281.179992,279.290008,279.339996,862408.0
1643044200,0,2022-01-24 17:10:00,279.350006,280.029998,277.549987,278.244995,1106661.0
1643044500,0,2022-01-24 17:15:00,278.209991,278.299987,276.049987,277.399993,1168440.0
1643044800,0,2022-01-24 17:20:00,277.380004,279.309997,276.869995,279.002593,1165204.0
1643045100,0,2022-01-24 17:25:00,278.957305,280.839996,277.670013,280.23001,1021308.0
1643045400,0,2022-01-24 17:30:00,280.170013,281.006713,279.869995,280.984985,704885.0
1643045700,0,2022-01-24 17:35:00,280.970001,281.239898,280.119995,281.019989,651237.0
1643046000,0,2022-01-24 17:40:00,281.015014,283.565887,280.350006,283.565887,1077191.0
1643046300,0,2022-01-24 17:45:00,283.570007,284.119995,282.929992,283.570007,983671.0
1643046600,0,2022-01-24 17:50:00,283.459991,285.298492,282.720001,285.179992,865863.0
1643046900,0,2022-01-24 17:55:00,285.160003,285.98001,284.459991,284.779998,1016881.0
1643047200,0,2022-01-24 18:00:00,284.709991,285.75,283.98999,285.579986,900917.0
1643047500,0,2022-01-24 18:05:00,285.589996,287.5,284.984985,286.399993,1081075.0
1643047800,0,2022-01-24 18:10:00,286.359985,288.850006,286.334991,288.670013,1013217.0
1643048100,0,2022-01-24 18:15:00,288.630004,290.100006,287.869995,289.519897,1237536.0
1643048400,0,2022-01-24 18:20:00,289.494384,289.609985,287.339996,287.600006,1029407.0
1643048700,0,2022-01-24 18:25:00,287.549987,288.320007,286.149993,286.170013,749983.0
1643049000,0,2022-01-24 18:30:00,286.160003,288.320007,286.130004,288.209991,565820.0
1643049300,0,2022-01-24 18:35:00,288.179992,288.390014,286.390014,288.190002,874132.0
1643049600,0,2022-01-24 18:40:00,288.184997,288.285003,287.101409,287.450012,552339.0
1643049900,0,2022-01-24 18:45:00,287.410003,289.299987,287.390014,289.25,625143.0
1643050200,0,2022-01-24 18:50:00,289.200012,290.450012,288.815002,290.035003,721866.0
1643050500,0,2022-01-24 18:55:00,290.0,290.23001,289.179992,289.890014,631119.0
1643050800,0,2022-01-24 19:00:00,289.859985,291.5,289.559997,289.970001,820442.0
1643051100,0,2022-01-24 19:05:00,289.910003,290.790008,289.589996,290.410003,742441.0
1643051400,0,2022-01-24 19:10:00,290.410003,291.820007,289.329986,289.589996,1297876.0
1643051700,0,2022-01-24 19:15:00,289.589996,290.019989,288.510009,288.839996,531687.0
1643052000,0,2022-01-24 19:20:00,288.859985,289.940002,287.049987,287.190002,706146.0
1643052300,0,2022-01-24 19:25:00,287.079986,288.049407,286.869995,287.48001,522343.0
1643052600,0,2022-01-24 19:30:00,287.440002,288.799987,287.260101,287.470001,584134.0
1643052900,0,2022-01-24 19:35:00,287.450012,287.749908,285.690002,286.561004,751039.0
1643053200,0,2022-01-24 19:40:00,286.559997,287.137786,286.109985,286.589996,432626.0
1643053500,0,2022-01-24 19:45:00,286.5,288.010009,285.459991,287.769989,497783.0
1643053800,0,2022-01-24 19:50:00,287.799896,288.869995,286.929992,288.714996,486165.0
1643054100,0,2022-01-24 19:55:00,288.75,289.839996,288.029998,289.649993,455465.0
1643054400,0,2022-01-24 20:00:00,289.600006,290.809997,289.339996,289.6109,720100.0
1643054700,0,2022-01-24 20:05:00,289.609985,289.920013,288.75,289.750701,437068.0
1643055000,0,2022-01-24 20:10:00,289.73999,291.619995,289.720001,290.899993,663187.0
1643055300,0,2022-01-24 20:15:00,290.880004,292.029998,289.596496,289.859985,784835.0
1643055600,0,2022-01-24 20:20:00,289.899993,291.839996,289.899993,290.540008,625620.0
1643055900,0,2022-01-24 20:25:00,290.540008,291.850006,289.820007,291.450012,703829.0
1643056200,0,2022-01-24 20:30:00,291.399993,294.279998,290.299987,294.025085,1255615.0
1643056500,0,2022-01-24 20:35:00,294.040008,296.040008,292.920013,295.619995,1490791.0
1643056800,0,2022-01-24 20:40:00,295.640014,295.921905,292.873413,293.849914,1350257.0
1643057100,0,2022-01-24 20:45:00,293.815002,296.540008,293.779998,296.070007,1394690.0
1643057400,0,2022-01-24 20:50:00,296.070007,296.818908,295.070007,295.309997,1502553.0
1643057700,0,2022-01-24 20:55:00,295.320007,297.109985,294.380004,296.720001,2886728.0
1643121000,0,2022-01-25 14:30:00,291.519989,293.369995,290.850006,291.600006,2305866.0
1643121300,0,2022-01-25 14:35:00,291.660003,293.429992,291.095001,292.829986,1093480.0
1643121600,0,2022-01-25 14:40:00,292.899993,293.73001,290.589996,291.429992,1069042.0
1643121900,0,2022-01-25 14:45:00,291.380004,291.519989,288.970001,289.380004,1014147.0
1643122200,0,2022-01-25 14:50:00,289.390014,289.929992,287.440093,287.60501,913202.0
1643122500,0,2022-01-25 14:55:00,287.60501,288.850006,286.890502,288.130004,1858119.0
1643122800,0,2022-01-25 15:00:00,288.119995,289.149993,287.589996,288.070007,950428.0
1643123100,0,2022-01-25 15:05:00,288.033996,288.398986,287.049987,288.25,649702.0
1643123400,0,2022-01-25 15:10:00,288.25,289.429992,287.350006,289.399993,580681.0
1643123700,0,2022-01-25 15:15:00,289.420013,289.420013,288.2901,288.799987,729547.0
1643124000,0,2022-01-25 15:20:00,288.809997,289.049987,287.98999,288.450012,653299.0
1643124300,0,2022-01-25 15:25:00,288.450012,290.589996,288.079986,290.589996,715345.0
1643124600,0,2022-01-25 15:30:00,290.519989,290.520111,289.329986,289.600006,577896.0
1643124900,0,2022-01-25 15:35:00,289.619995,290.459991,288.049987,288.734985,670438.0
1643125200,0,2022-01-25 15:40:00,288.760009,290.019989,288.119995,289.910003,576742.0
1643125500,0,2022-01-25 15:45:00,289.929992,290.654998,289.130004,290.260009,588058.0
1643125800,0,2022-01-25 15:50:00,290.309997,290.369995,288.5,288.784484,603298.0
1643126100,0,2022-01-25 15:55:00,288.859985,289.079986,287.630004,288.019989,593475.0
1643126400,0,2022-01-25 16:00:00,288.010009,288.339996,285.630004,288.095001,1074519.0
1643126700,0,2022-01-25 16:05:00,288.070007,288.510009,287.010009,287.760009,702786.0
1643127000,0,2022-01-25 16:10:00,287.799987,288.161987,286.399993,286.523986,596114.0
1643127300,0,2022-01-25 16:15:00,286.5,287.829986,285.899993,287.630004,608758.0
1643127600,0,2022-01-25 16:20:00,287.649993,288.420013,287.170013,287.540008,485620.0
1643127900,0,2022-01-25 16:25:00,287.519989,288.200012,286.799987,287.339996,564635.0
1643128200,0,2022-01-25 16:30:00,287.320007,287.470001,286.209991,286.940002,519802.0
1643128500,0,2022-01-25 16:35:00,286.98001,287.179992,285.170013,285.695007,835310.0
1643128800,0,2022-01-25 16:40:00,285.700012,286.080596,285.350006,285.820007,569490.0
1643129100,0,2022-01-25 16:45:00,285.869995,286.540008,285.720001,286.200012,510121.0
1643129400,0,2022-01-25 16:50:00,286.229003,286.579986,285.869995,286.179992,571096.0
1643129700,0,2022-01-25 16:55:00,286.149993,286.970001,285.410003,285.73999,680981.0
1643130000,0,2022-01-25 17:00:00,285.75,287.299987,285.399993,287.265014,574054.0
1643130300,0,2022-01-25 17:05:00,287.299987,288.089996,287.220001,287.329986,474110.0
1643130600,0,2022-01-25 17:10:00,287.350006,287.510009,286.839996,287.220001,357490.0
1643130900,0,2022-01-25 17:15:00,287.267395,287.899993,286.290008,287.320007,531900.0
1643131200,0,2022-01-25 17:20:00,287.350006,287.720001,287.079986,287.36499,490914.0
1643131500,0,2022-01-25 17:25:00,287.399993,288.299987,287.279998,288.010009,485070.0
1643131800,0,2022-01-25 17:30:00,287.98999,288.0,286.810089,287.139495,425563.0
1643132100,0,2022-01-25 17:35:00,287.149993,288.149993,287.010009,287.709991,522531.0
1643132400,0,2022-01-25 17:40:00,287.73999,288.420013,287.329986,288.351196,436406.0
1643132700,0,2022-01-25 17:45:00,288.329986,288.720001,287.519989,287.829986,438112.0
1643133000,0,2022-01-25 17:50:00,287.869995,288.119995,287.299987,287.910003,320939.0
1643133300,0,2022-01-25 17:55:00,287.920013,288.380004,287.48001,288.320007,498391.0
1643133600,0,2022-01-25 18:00:00,288.350006,288.390014,287.23999,287.839996,394028.0
1643133900,0,2022-01-25 18:05:00,287.869995,288.429992,287.549987,288.070007,489402.0
1643134200,0,2022-01-25 18:10:00,288.040008,288.549987,287.910003,288.019989,367762.0
1643134500,0,2022-01-25 18:15:00,288.010009,288.679992,287.850006,288.410003,342265.0
1643134800,0,2022-01-25 18:20:00,288.380004,288.570007,288.0,288.304199,300887.0
1643135100,0,2022-01-25 18:25:00,288.269989,290.049987,288.070007,289.890014,635407.0
1643135400,0,2022-01-25 18:30:00,289.899993,291.079986,289.549987,291.0401,663715.0
1643135700,0,2022-01-25 18:35:00,291.070007,291.23001,289.869995,291.0195,664716.0
1643136000,0,2022-01-25 18:40:00,291.000091,291.519989,290.400085,291.219909,687059.0
1643136300,0,2022-01-25 18:45:00,291.160003,292.260009,290.859985,291.769989,757754.0
1643136600,0,2022-01-25 18:50:00,291.75,292.160003,288.0,291.910003,620505.0
1643136900,0,2022-01-25 18:55:00,291.890014,292.329895,291.380004,292.260009,511858.0
1643137200,0,2022-01-25 19:00:00,292.268005,292.380004,291.220001,291.700012,504405.0
1643137500,0,2022-01-25 19:05:00,291.690002,292.149993,291.359985,291.820007,408048.0
1643137800,0,2022-01-25 19:10:00,291.820007,293.549987,291.75,293.130004,608987.0
1643138100,0,2022-01-25 19:15:00,293.170013,293.890014,292.799987,293.700012,589832.0
1643138400,0,2022-01-25 19:20:00,293.700012,294.051391,293.450012,293.760009,587382.0
1643138700,0,2022-01-25 19:25:00,293.769989,293.920013,293.075012,293.458709,672924.0
1643139000,0,2022-01-25 19:30:00,293.420013,293.875,292.0,292.100006,553467.0
1643139300,0,2022-01-25 19:35:00,292.119995,292.950012,292.119995,292.829986,501960.0
1643139600,0,2022-01-25 19:40:00,292.890014,293.950012,292.839996,293.799987,475691.0
1643139900,0,2022-01-25 19:45:00,293.795013,294.519989,293.760009,294.129394,572686.0
1643140200,0,2022-01-25 19:50:00,294.179992,294.98001,293.850006,294.720001,639170.0
1643140500,0,2022-01-25 19:55:00,294.709991,294.98999,294.5,294.779998,541161.0
1643140800,0,2022-01-25 20:00:00,294.7872,294.850006,293.850006,294.429992,687295.0
1643141100,0,2022-01-25 20:05:00,294.450012,294.559997,293.119995,293.450012,743010.0
1643141400,0,2022-01-25 20:10:00,293.458404,294.019989,292.850006,292.98001,783823.0
1643141700,0,2022-01-25 20:15:00,292.98999,294.031005,292.899993,293.755004,518873.0
1643142000,0,2022-01-25 20:20:00,293.700012,293.720001,292.339996,292.496398,487427.0
1643142300,0,2022-01-25 20:25:00,292.429992,292.48999,290.790008,291.089996,685476.0
1643142600,0,2022-01-25 20:30:00,291.100006,291.648406,290.600006,290.805694,775748.0
1643142900,0,2022-01-25 20:35:00,290.799987,291.459106,289.75,291.190002,886738.0
1643143200,0,2022-01-25 20:40:00,291.195892,292.079986,290.779998,291.010009,799650.0
1643143500,0,2022-01-25 20:45:00,290.997314,291.619995,290.220001,290.410003,799713.0
1643143800,0,2022-01-25 20:50:00,290.329986,290.390014,287.809997,288.459991,2053365.0
1643144100,0,2022-01-25 20:55:00,288.429992,289.75,287.760009,288.410003,2956806.0
1643207400,0,2022-01-26 14:30:00,307.984985,308.5,301.519989,302.359985,8890995.0
1643207700,0,2022-01-26 14:35:00,302.304992,304.23999,300.867401,302.099304,2883413.0
1643208000,0,2022-01-26 14:40:00,302.140014,303.670013,300.640106,301.149902,2123619.0
1643208300,0,2022-01-26 14:45:00,301.170013,302.44989,300.329986,302.328796,1927920.0
1643208600,0,2022-01-26 14:50:00,302.299987,303.477691,301.549987,302.813995,1820940.0
1643208900,0,2022-01-26 14:55:00,302.809997,302.940002,300.470001,301.299987,1428567.0
1643209200,0,2022-01-26 15:00:00,301.299987,302.559997,300.881591,302.414001,1174419.0
1643209500,0,2022-01-26 15:05:00,302.424987,303.190002,301.260009,301.904998,1238103.0
1643209800,0,2022-01-26 15:10:00,301.904998,301.98001,299.829986,300.399993,1777124.0
1643210100,0,2022-01-26 15:15:00,300.475006,300.779998,298.799987,300.269989,1766518.0
1643210400,0,2022-01-26 15:20:00,300.260009,300.660003,299.049987,299.529998,1363382.0
1643210700,0,2022-01-26 15:25:00,299.490203,300.380004,298.540008,300.021514,1195589.0
1643211000,0,2022-01-26 15:30:00,300.059997,301.277313,299.540008,300.410003,1287057.0
1643211300,0,2022-01-26 15:35:00,300.390014,300.929992,299.268005,299.380004,1259505.0
1643211600,0,2022-01-26 15:40:00,299.380004,300.0,298.660003,298.777801,920892.0
1643211900,0,2022-01-26 15:45:00,298.809997,299.799987,298.549987,299.410003,956803.0
1643212200,0,2022-01-26 15:50:00,299.359985,300.109985,298.820007,299.679992,801365.0
1643212500,0,2022-01-26 15:55:00,299.630004,300.940002,298.899993,300.510009,920402.0
1643212800,0,2022-01-26 16:00:00,300.48001,300.510009,299.0,299.73001,714107.0
1643213100,0,2022-01-26 16:05:00,299.679992,300.260009,299.070007,299.831512,1047622.0
1643213400,0,2022-01-26 16:10:00,299.73999,300.720001,299.600006,300.279998,791610.0
1643213700,0,2022-01-26 16:15:00,300.260009,300.970001,299.959991,300.200012,720709.0
1643214000,0,2022-01-26 16:20:00,300.200103,301.25,300.200103,300.839996,662351.0
1643214300,0,2022-01-26 16:25:00,300.829986,301.019989,300.25,300.690002,597678.0
1643214600,0,2022-01-26 16:30:00,300.690002,301.799987,300.510009,301.420013,907287.0
1643214900,0,2022-01-26 16:35:00,301.420013,302.290008,300.899993,301.700012,820717.0
1643215200,0,2022-01-26 16:40:00,301.660003,302.180786,301.209991,301.290008,632213.0
1643215500,0,2022-01-26 16:45:00,301.300109,301.73001,300.640014,300.899993,442874.0
1643215800,0,2022-01-26 16:50:00,300.920013,300.98001,300.059997,300.880004,624336.0
1643216100,0,2022-01-26 16:55:00,300.899993,301.100006,299.880004,300.079986,664493.0
1643216400,0,2022-01-26 17:00:00,300.190002,301.220001,300.170013,300.959991,498391.0
1643216700,0,2022-01-26 17:05:00,300.940002,301.389892,300.799987,301.380004,367207.0
1643217000,0,2022-01-26 17:10:00,301.359985,302.119995,300.970001,302.049987,631088.0
1643217300,0,2022-01-26 17:15:00,302.059997,302.410003,301.820007,301.910003,492129.0
1643217600,0,2022-01-26 17:20:00,301.899993,302.649993,301.881011,302.540008,502427.0
1643217900,0,2022-01-26 17:25:00,302.559997,303.309997,302.36499,303.290008,626482.0
1643218200,0,2022-01-26 17:30:00,303.279998,303.399993,302.700012,303.029998,649296.0
1643218500,0,2022-01-26 17:35:00,303.049987,303.850006,302.950012,303.410003,598582.0
1643218800,0,2022-01-26 17:40:00,303.410003,304.209991,303.25711,304.174987,464049.0
1643219100,0,2022-01-26 17:45:00,304.179992,304.23999,303.570007,303.809997,429794.0
1643219400,0,2022-01-26 17:50:00,303.790008,303.790008,303.019989,303.179992,357910.0
1643219700,0,2022-01-26 17:55:00,303.23001,303.475006,302.950714,303.209503,375667.0
1643220000,0,2022-01-26 18:00:00,303.25,303.320007,301.290008,301.429992,581885.0
1643220300,0,2022-01-26 18:05:00,301.430999,302.033294,301.149993,301.999908,405344.0
1643220600,0,2022-01-26 18:10:00,301.959991,302.48001,301.649993,302.395111,400737.0
1643220900,0,2022-01-26 18:15:00,302.350006,302.660003,301.98999,302.209991,345089.0
1643221200,0,2022-01-26 18:20:00,302.192504,302.192504,301.221008,301.609985,352292.0
1643221500,0,2022-01-26 18:25:00,301.60501,302.339996,301.519989,302.149993,275245.0
1643221800,0,2022-01-26 18:30:00,302.140014,302.660003,301.859985,302.300109,394980.0
1643222100,0,2022-01-26 18:35:00,302.299987,302.619598,301.929992,302.273284,410808.0
1643222400,0,2022-01-26 18:40:00,302.2984,302.94989,302.140014,302.576293,433241.0
1643222700,0,2022-01-26 18:45:00,302.570007,302.720001,302.269989,302.579986,351237.0
1643223000,0,2022-01-26 18:50:00,302.559997,302.940002,302.260009,302.744995,300363.0
1643223300,0,2022-01-26 18:55:00,302.73001,302.73001,301.679992,301.838989,290500.0
1643223600,0,2022-01-26 19:00:00,301.73999,305.5,301.649993,304.424987,1837314.0
1643223900,0,2022-01-26 19:05:00,304.399993,306.630004,304.23999,305.109985,1425412.0
1643224200,0,2022-01-26 19:10:00,305.109985,305.890014,301.450012,301.964996,1425463.0
1643224500,0,2022-01-26 19:15:00,302.019989,302.890014,301.329986,302.380004,1065294.0
1643224800,0,2022-01-26 19:20:00,302.369995,302.555206,300.820007,302.089996,867360.0
1643225100,0,2022-01-26 19:25:00,302.03009,303.48999,301.929992,303.019989,791802.0
1643225400,0,2022-01-26 19:30:00,303.019897,303.23001,300.540008,300.880004,970832.0
1643225700,0,2022-01-26 19:35:00,301.079986,303.959991,300.029998,303.170013,1294182.0
1643226000,0,2022-01-26 19:40:00,303.299987,303.329986,299.619995,299.625,1150092.0
1643226300,0,2022-01-26 19:45:00,299.600006,300.680999,296.179992,296.829986,1911502.0
1643226600,0,2022-01-26 19:50:00,296.869995,299.86499,296.75,299.670013,1527294.0
1643226900,0,2022-01-26 19:55:00,299.619995,299.649993,297.559997,298.73999,1041735.0
1643227200,0,2022-01-26 20:00:00,298.720001,299.075012,294.630004,295.309997,1354534.0
1643227500,0,2022-01-26 20:05:00,295.260009,296.419891,293.070007,293.125701,1088097.0
1643227800,0,2022-01-26 20:10:00,293.079986,296.049987,293.029998,295.380004,1329011.0
1643228100,0,2022-01-26 20:15:00,295.369995,296.200012,294.220001,294.609985,1020790.0
1643228400,0,2022-01-26 20:20:00,294.619995,295.690002,293.609985,294.674987,890716.0
1643228700,0,2022-01-26 20:25:00,294.625,297.98001,294.109985,297.690002,1200620.0
1643229000,0,2022-01-26 20:30:00,297.649993,298.350006,295.380004,295.459991,1188675.0
1643229300,0,2022-01-26 20:35:00,295.510009,296.299987,294.420013,295.170013,993972.0
1643229600,0,2022-01-26 20:40:00,295.209991,296.820007,294.559997,295.769989,1082096.0
1643229900,0,2022-01-26 20:45:00,295.769989,296.319396,294.200012,295.019989,1422643.0
1643230200,0,2022-01-26 20:50:00,295.070007,297.295989,294.5,296.809997,1655447.0
1643230500,0,2022-01-26 20:55:00,296.839996,297.359985,295.649993,296.940002,2682416.0
1643293800,0,2022-01-27 14:30:00,301.929992,303.970001,301.929992,303.510009,2484282.0
1643294100,0,2022-01-27 14:35:00,303.540008,303.890014,301.350006,303.179992,1370598.0
1643294400,0,2022-01-27 14:40:00,303.179992,305.350006,302.940002,304.829986,1261709.0
1643294700,0,2022-01-27 14:45:00,304.821105,305.48001,303.98001,304.671997,1098285.0
1643295000,0,2022-01-27 14:50:00,304.630004,307.299987,304.475891,306.761993,1402214.0
1643295300,0,2022-01-27 14:55:00,306.742187,307.100006,305.690002,306.350006,1413293.0
1643295600,0,2022-01-27 15:00:00,306.329986,306.380004,304.510009,305.98001,1114640.0
1643295900,0,2022-01-27 15:05:00,305.976806,306.5,305.559997,305.970001,662533.0
1643296200,0,2022-01-27 15:10:00,306.0,306.709991,305.73999,306.407989,683761.0
1643296500,0,2022-01-27 15:15:00,306.390014,306.790008,305.585205,305.73001,721026.0
1643296800,0,2022-01-27 15:20:00,305.75,306.460998,304.850006,305.260009,696269.0
1643297100,0,2022-01-27 15:25:00,305.25949,305.59201,303.720001,303.777587,736662.0
1643297400,0,2022-01-27 15:30:00,303.760009,304.059997,302.339996,303.359985,974816.0
1643297700,0,2022-01-27 15:35:00,303.345001,304.130004,302.700012,303.0,643082.0
1643298000,0,2022-01-27 15:40:00,303.035003,303.779998,302.367187,303.496002,664787.0
1643298300,0,2022-01-27 15:45:00,303.510009,303.950012,302.559997,303.23999,578252.0
1643298600,0,2022-01-27 15:50:00,303.250488,303.98999,303.010009,303.399993,575735.0
1643298900,0,2022-01-27 15:55:00,303.36499,305.269989,303.350006,304.890014,656154.0
1643299200,0,2022-01-27 16:00:00,304.869995,306.200012,304.850006,305.460601,711718.0
1643299500,0,2022-01-27 16:05:00,305.459991,305.700012,304.519989,305.089996,604043.0
1643299800,0,2022-01-27 16:10:00,305.100006,306.549987,305.045013,306.5,838509.0
1643300100,0,2022-01-27 16:15:00,306.48999,306.5,305.0,305.619995,730218.0
1643300400,0,2022-01-27 16:20:00,305.630004,305.760009,304.549987,304.709991,575627.0
1643300700,0,2022-01-27 16:25:00,304.709411,304.929992,303.600006,304.714996,684757.0
1643301000,0,2022-01-27 16:30:00,304.713897,305.850006,304.619995,305.799987,603407.0
1643301300,0,2022-01-27 16:35:00,305.820007,306.549987,305.600006,305.910003,562622.0
1643301600,0,2022-01-27 16:40:00,305.901214,306.539398,305.679992,306.079986,423522.0
1643301900,0,2022-01-27 16:45:00,306.119995,306.519989,305.209991,305.269989,472860.0
1643302200,0,2022-01-27 16:50:00,305.271209,305.875,304.959991,305.679992,410835.0
1643302500,0,2022-01-27 16:55:00,305.720001,305.894989,305.029998,305.32901,449108.0
1643302800,0,2022-01-27 17:00:00,305.359985,305.420013,304.119995,304.660003,473910.0
1643303100,0,2022-01-27 17:05:00,304.589996,304.670013,302.940002,303.320007,514310.0
1643303400,0,2022-01-27 17:10:00,303.320007,303.410003,302.5,303.040008,451273.0
1643303700,0,2022-01-27 17:15:00,303.059997,303.160003,301.640014,302.390014,626426.0
1643304000,0,2022-01-27 17:20:00,302.404998,302.690002,301.910003,302.195007,455431.0
1643304300,0,2022-01-27 17:25:00,302.220001,302.679992,301.885009,302.320007,412741.0
1643304600,0,2022-01-27 17:30:00,302.329986,302.769989,301.440002,301.679901,570724.0
1643304900,0,2022-01-27 17:35:00,301.661895,301.850006,300.850006,301.450012,548133.0
1643305200,0,2022-01-27 17:40:00,301.420013,301.929992,301.019989,301.429992,429261.0
1643305500,0,2022-01-27 17:45:00,301.414398,301.450012,300.200012,300.350891,566856.0
1643305800,0,2022-01-27 17:50:00,300.341003,301.575012,300.341003,301.510009,442157.0
1643306100,0,2022-01-27 17:55:00,301.48999,302.690002,301.399993,302.175994,590269.0
1643306400,0,2022-01-27 18:00:00,302.149993,302.769989,301.540008,301.679992,559220.0
1643306700,0,2022-01-27 18:05:00,301.660003,301.994598,300.779998,301.570007,598538.0
1643307000,0,2022-01-27 18:10:00,301.640014,301.769989,300.589996,300.801696,391109.0
1643307300,0,2022-01-27 18:15:00,300.73999,301.420013,299.929992,300.600006,615008.0
1643307600,0,2022-01-27 18:20:00,300.60501,300.820007,299.109985,299.220001,496526.0
1643307900,0,2022-01-27 18:25:00,299.214996,299.734985,298.929992,299.190002,396288.0
1643308200,0,2022-01-27 18:30:00,299.200012,299.940002,299.079986,299.630004,419481.0
1643308500,0,2022-01-27 18:35:00,299.619995,300.454986,298.910003,298.994995,490406.0
1643308800,0,2022-01-27 18:40:00,298.984985,299.470001,298.600006,299.380004,469809.0
1643309100,0,2022-01-27 18:45:00,299.350006,299.799987,298.809997,299.610992,421738.0
1643309400,0,2022-01-27 18:50:00,299.619995,300.140014,298.510009,298.790008,443021.0
1643309700,0,2022-01-27 18:55:00,298.829986,300.589996,298.589996,300.070007,562524.0
1643310000,0,2022-01-27 19:00:00,300.049987,301.540008,299.970001,301.179992,500015.0
1643310300,0,2022-01-27 19:05:00,301.160003,301.859985,300.589996,300.959991,425577.0
1643310600,0,2022-01-27 19:10:00,300.929992,301.379913,300.619995,300.880004,332576.0
1643310900,0,2022-01-27 19:15:00,300.839996,301.049987,300.100006,300.345001,352477.0
1643311200,0,2022-01-27 19:20:00,300.359008,300.359008,298.809997,298.890014,400227.0
1643311500,0,2022-01-27 19:25:00,298.910003,299.299987,298.700012,299.0,317349.0
1643311800,0,2022-01-27 19:30:00,299.029998,299.799987,298.242309,298.510009,457084.0
1643312100,0,2022-01-27 19:35:00,298.540008,299.460998,298.440002,299.309997,401068.0
1643312400,0,2022-01-27 19:40:00,299.309997,300.429992,299.176086,299.769989,384449.0
1643312700,0,2022-01-27 19:45:00,299.790008,300.609985,299.309997,299.73001,384935.0
1643313000,0,2022-01-27 19:50:00,299.700012,299.760009,298.559997,298.760009,329841.0
1643313300,0,2022-01-27 19:55:00,298.73999,299.48999,298.339996,299.005004,366323.0
1643313600,0,2022-01-27 20:00:00,298.98001,300.130004,298.910003,299.119995,529222.0
1643313900,0,2022-01-27 20:05:00,299.10501,300.25,298.869995,299.450012,407946.0
1643314200,0,2022-01-27 20:10:00,299.441101,299.779998,298.769989,298.890014,300151.0
1643314500,0,2022-01-27 20:15:00,298.940002,299.320007,297.929992,299.290008,535109.0
1643314800,0,2022-01-27 20:20:00,299.23001,299.640014,298.209991,299.100006,361891.0
1643315100,0,2022-01-27 20:25:00,299.079986,299.684997,298.769989,299.25,416889.0
1643315400,0,2022-01-27 20:30:00,299.200012,300.429992,299.179992,299.48001,527977.0
1643315700,0,2022-01-27 20:35:00,299.5,300.0,298.950012,299.320007,392126.0
1643316000,0,2022-01-27 20:40:00,299.329986,301.220001,299.140014,300.899993,689286.0
1643316300,0,2022-01-27 20:45:00,300.959991,302.149993,300.329986,300.75,909121.0
1643316600,0,2022-01-27 20:50:00,300.660003,300.910003,299.690093,300.220001,1012556.0
1643316900,0,2022-01-27 20:55:00,300.220001,300.790008,299.540008,299.790008,1390685.0
1643380200,0,2022-01-28 14:30:00,300.23001,300.799987,297.276,297.359985,2273998.0
1643380500,0,2022-01-28 14:35:00,296.359985,297.109985,295.48999,296.821105,993176.0
1643380800,0,2022-01-28 14:40:00,296.75,297.369995,295.679992,295.75,774202.0
1643381100,0,2022-01-28 14:45:00,295.25,296.100006,294.839996,295.660003,1702465.0
1643381400,0,2022-01-28 14:50:00,295.25,296.200012,294.829986,295.369995,710349.0
1643381700,0,2022-01-28 14:55:00,295.359985,295.640014,294.529998,295.190002,586147.0
1643382000,0,2022-01-28 15:00:00,295.190002,296.0,294.450012,295.649993,675391.0
1643382300,0,2022-01-28 15:05:00,295.660003,296.75,295.529998,296.024993,629612.0
1643382600,0,2022-01-28 15:10:00,296.0,297.804992,295.98001,297.799987,665411.0
1643382900,0,2022-01-28 15:15:00,297.769989,300.220001,297.649993,300.029998,829109.0
1643383200,0,2022-01-28 15:20:00,299.950012,300.070007,299.061004,299.329986,701153.0
1643383500,0,2022-01-28 15:25:00,299.380004,299.950012,298.244995,298.888092,605062.0
1643383800,0,2022-01-28 15:30:00,298.929992,298.929992,297.315002,297.674987,517787.0
1643384100,0,2022-01-28 15:35:00,297.660003,299.279998,297.459991,298.790008,483779.0
1643384400,0,2022-01-28 15:40:00,298.779998,298.869995,297.470001,297.993713,463286.0
1643384700,0,2022-01-28 15:45:00,297.975006,300.940002,297.93991,300.795013,632592.0
1643385000,0,2022-01-28 15:50:00,300.820007,301.700012,300.339996,301.48999,655915.0
1643385300,0,2022-01-28 15:55:00,301.510009,302.23001,301.010009,302.145996,608194.0
1643385600,0,2022-01-28 16:00:00,302.160003,302.339996,300.970001,301.25,514361.0
1643385900,0,2022-01-28 16:05:00,301.220001,301.959991,300.959991,301.959991,396983.0
1643386200,0,2022-01-28 16:10:00,301.98999,302.98001,301.720001,302.720001,526189.0
1643386500,0,2022-01-28 16:15:00,302.73999,304.22171,302.73999,303.829986,653727.0
1643386800,0,2022-01-28 16:20:00,303.779998,303.929992,302.799987,303.5,419889.0
1643387100,0,2022-01-28 16:25:00,303.510009,304.160003,303.399993,303.950012,601304.0
1643387400,0,2022-01-28 16:30:00,303.98999,304.170013,303.260009,304.040008,603388.0
1643387700,0,2022-01-28 16:35:00,304.081909,304.869995,303.970001,304.519989,643914.0
1643388000,0,2022-01-28 16:40:00,304.510009,305.079986,303.869995,303.899993,620366.0
1643388300,0,2022-01-28 16:45:00,303.904998,304.350006,303.700012,304.109985,480105.0
1643388600,0,2022-01-28 16:50:00,304.089996,304.570007,303.959991,304.48001,348363.0
1643388900,0,2022-01-28 16:55:00,304.510009,305.399993,304.48999,305.100006,503503.0
1643389200,0,2022-01-28 17:00:00,305.130004,305.25,304.519989,305.100006,402534.0
1643389500,0,2022-01-28 17:05:00,305.020812,305.214599,304.583312,304.809997,454113.0
1643389800,0,2022-01-28 17:10:00,304.809997,304.899993,303.829986,303.940002,475549.0
1643390100,0,2022-01-28 17:15:00,303.959991,304.959991,303.820007,304.73999,371151.0
1643390400,0,2022-01-28 17:20:00,304.75,304.779998,303.179992,303.510009,430258.0
1643390700,0,2022-01-28 17:25:00,303.510009,303.520996,302.890014,303.140014,384174.0
1643391000,0,2022-01-28 17:30:00,303.170013,303.48999,302.890014,303.119995,331611.0
1643391300,0,2022-01-28 17:35:00,303.079986,303.519989,302.459991,303.010009,411144.0
1643391600,0,2022-01-28 17:40:00,303.045013,303.73999,302.760009,303.679992,399270.0
1643391900,0,2022-01-28 17:45:00,303.649993,303.910003,303.079986,303.5,273629.0
1643392200,0,2022-01-28 17:50:00,303.445007,303.510009,302.220001,302.308807,353166.0
1643392500,0,2022-01-28 17:55:00,302.290008,302.86499,302.269989,302.440002,314727.0
1643392800,0,2022-01-28 18:00:00,302.470001,303.390014,302.399993,302.940002,287412.0
1643393100,0,2022-01-28 18:05:00,302.970001,304.179992,302.869995,304.049987,330758.0
1643393400,0,2022-01-28 18:10:00,304.040008,304.569702,303.869995,303.970001,421262.0
1643393700,0,2022-01-28 18:15:00,304.0,304.029998,303.369995,303.619995,325216.0
1643394000,0,2022-01-28 18:20:00,303.619995,303.619995,302.6427,303.010009,338297.0
1643394300,0,2022-01-28 18:25:00,303.065002,303.420013,302.429992,303.390014,373181.0
1643394600,0,2022-01-28 18:30:00,303.459991,304.253204,303.389099,303.950012,395869.0
1643394900,0,2022-01-28 18:35:00,303.959991,304.369995,303.619995,303.860595,319949.0
1643395200,0,2022-01-28 18:40:00,303.839996,303.950012,303.170013,303.5,405355.0
1643395500,0,2022-01-28 18:45:00,303.549987,304.070007,303.269989,303.470001,303575.0
1643395800,0,2022-01-28 18:50:00,303.410003,303.970001,303.23001,303.609985,260828.0
1643396100,0,2022-01-28 18:55:00,303.570007,304.200012,303.410003,303.616485,354766.0
1643396400,0,2022-01-28 19:00:00,303.600006,304.369995,303.109985,303.137603,396024.0
1643396700,0,2022-01-28 19:05:00,303.100006,303.179992,301.859985,302.190002,445019.0
1643397000,0,2022-01-28 19:10:00,302.200012,302.359893,301.361907,301.399993,308482.0
1643397300,0,2022-01-28 19:15:00,301.429992,301.769989,301.240814,301.510009,278386.0
1643397600,0,2022-01-28 19:20:00,301.540008,301.579986,300.130004,300.13861,443806.0
1643397900,0,2022-01-28 19:25:00,300.170013,300.936004,300.079986,300.600006,481396.0
1643398200,0,2022-01-28 19:30:00,300.600006,301.279998,299.950012,300.670013,477524.0
1643398500,0,2022-01-28 19:35:00,300.679992,301.25,300.339996,301.019989,322042.0
1643398800,0,2022-01-28 19:40:00,301.049987,302.019989,301.0,301.915313,448271.0
1643399100,0,2022-01-28 19:45:00,301.98999,302.709991,301.459991,302.649993,385420.0
1643399400,0,2022-01-28 19:50:00,302.640014,302.850006,302.019989,302.519989,323751.0
1643399700,0,2022-01-28 19:55:00,302.48001,303.359985,302.380004,303.089996,351985.0
1643400000,0,2022-01-28 20:00:00,303.089996,303.709991,302.970001,303.135009,453502.0
1643400300,0,2022-01-28 20:05:00,303.170013,303.670013,302.98001,303.570007,301038.0
1643400600,0,2022-01-28 20:10:00,303.549987,303.606201,302.869995,303.410003,367923.0
1643400900,0,2022-01-28 20:15:00,303.369995,304.100006,303.269989,303.790008,395596.0
1643401200,0,2022-01-28 20:20:00,303.760009,304.890014,303.519989,304.670013,484605.0
1643401500,0,2022-01-28 20:25:00,304.700012,304.879791,303.959991,304.160003,410652.0
1643401800,0,2022-01-28 20:30:00,304.109985,304.899993,302.760009,304.674713,793880.0
1643402100,0,2022-01-28 20:35:00,304.679992,305.399993,304.48001,305.344299,667595.0
1643402400,0,2022-01-28 20:40:00,305.31311,305.519989,305.029998,305.36499,614615.0
1643402700,0,2022-01-28 20:45:00,305.359985,306.100006,305.160003,305.890014,892154.0
1643403000,0,2022-01-28 20:50:00,305.899993,308.279998,305.899993,307.519989,1816189.0
1643403300,0,2022-01-28 20:55:00,307.510009,308.48001,307.079986,308.290008,2421409.0
1643639400,0,2022-01-31 14:30:00,308.950012,309.399993,306.369995,308.320007,2087983.0
1643639700,0,2022-01-31 14:35:00,308.290008,308.529998,306.899993,308.23999,902208.0
1643640000,0,2022-01-31 14:40:00,308.23999,308.910003,307.5,307.910003,853506.0
1643640300,0,2022-01-31 14:45:00,307.959991,308.48999,307.359985,307.589996,885305.0
1643640600,0,2022-01-31 14:50:00,307.600006,310.209991,306.869995,309.950012,1018134.0
1643640900,0,2022-01-31 14:55:00,309.950012,310.839996,309.709991,310.799987,772266.0
1643641200,0,2022-01-31 15:00:00,310.799987,311.729888,310.779998,311.059997,782258.0
1643641500,0,2022-01-31 15:05:00,311.029998,312.380004,310.640014,312.199798,632242.0
1643641800,0,2022-01-31 15:10:00,312.200012,312.320007,311.390014,311.761596,593955.0
1643642100,0,2022-01-31 15:15:00,311.735992,312.309997,310.845611,311.045013,711801.0
1643642400,0,2022-01-31 15:20:00,311.059997,312.011291,310.73001,311.704986,571871.0
1643642700,0,2022-01-31 15:25:00,311.700012,311.899993,309.899993,310.019989,458376.0
1643643000,0,2022-01-31 15:30:00,310.029998,310.290008,309.679992,310.049987,479111.0
1643643300,0,2022-01-31 15:35:00,310.049987,310.23001,309.077514,309.359313,498997.0
1643643600,0,2022-01-31 15:40:00,309.380004,309.769989,308.709991,309.684997,466743.0
1643643900,0,2022-01-31 15:45:00,309.670013,309.670013,308.619995,308.720397,349201.0
1643644200,0,2022-01-31 15:50:00,308.73999,309.089996,308.345214,308.510009,486074.0
1643644500,0,2022-01-31 15:55:00,308.5,308.850006,308.089996,308.725006,513842.0
1643644800,0,2022-01-31 16:00:00,308.690002,309.559997,308.609985,309.160003,517827.0
1643645100,0,2022-01-31 16:05:00,309.170013,309.207489,308.23999,308.23999,360806.0
1643645400,0,2022-01-31 16:10:00,308.299896,308.369995,307.359985,307.820007,468043.0
1643645700,0,2022-01-31 16:15:00,307.809997,308.329986,307.519989,307.665008,369229.0
1643646000,0,2022-01-31 16:20:00,307.709991,308.029998,307.23999,307.380004,356186.0
1643646300,0,2022-01-31 16:25:00,307.407592,307.799987,307.079986,307.269989,410398.0
1643646600,0,2022-01-31 16:30:00,307.399993,308.570007,307.147613,308.565002,475898.0
1643646900,0,2022-01-31 16:35:00,308.570007,308.899993,308.48001,308.859985,434590.0
1643647200,0,2022-01-31 16:40:00,308.920013,309.260009,308.709991,308.799987,390705.0
1643647500,0,2022-01-31 16:45:00,308.829986,309.48999,308.760009,309.432891,515433.0
1643647800,0,2022-01-31 16:50:00,309.469909,310.329986,309.23999,310.170013,490009.0
1643648100,0,2022-01-31 16:55:00,310.190002,310.399993,309.660003,309.73999,319573.0
1643648400,0,2022-01-31 17:00:00,309.760009,309.859985,308.880004,309.190002,412826.0
1643648700,0,2022-01-31 17:05:00,309.23001,309.48999,308.679992,308.720001,372851.0
1643649000,0,2022-01-31 17:10:00,308.744995,308.910003,308.059997,308.246002,286115.0
1643649300,0,2022-01-31 17:15:00,308.309997,308.85501,308.100006,308.649993,400747.0
1643649600,0,2022-01-31 17:20:00,308.630004,308.798309,307.600006,307.920013,396356.0
1643649900,0,2022-01-31 17:25:00,307.915008,308.432312,307.589996,308.290008,347225.0
1643650200,0,2022-01-31 17:30:00,308.29541,308.635009,307.913787,307.98999,354403.0
1643650500,0,2022-01-31 17:35:00,308.019989,308.350006,307.934997,308.204986,295967.0
1643650800,0,2022-01-31 17:40:00,308.209991,308.299987,307.843994,307.940002,266440.0
1643651100,0,2022-01-31 17:45:00,307.970001,308.630004,307.890014,308.59851,282175.0
1643651400,0,2022-01-31 17:50:00,308.570007,308.589996,308.320007,308.5,273218.0
1643651700,0,2022-01-31 17:55:00,308.519989,308.540008,308.179992,308.269989,299346.0
1643652000,0,2022-01-31 18:00:00,308.25,308.320007,307.929992,308.066009,397681.0
1643652300,0,2022-01-31 18:05:00,308.059997,308.618804,307.98001,308.429992,301794.0
1643652600,0,2022-01-31 18:10:00,308.400085,308.450012,307.908691,308.179992,401609.0
1643652900,0,2022-01-31 18:15:00,308.179992,308.200012,307.700012,308.019989,299621.0
1643653200,0,2022-01-31 18:20:00,308.0419,308.100006,307.670013,307.924987,272532.0
1643653500,0,2022-01-31 18:25:00,307.929992,308.010009,307.351989,307.5,312981.0
1643653800,0,2022-01-31 18:30:00,307.570007,307.910003,307.329986,307.614593,350731.0
1643654100,0,2022-01-31 18:35:00,307.60971,308.070007,307.495086,307.816101,274126.0
1643654400,0,2022-01-31 18:40:00,307.809997,308.48001,307.529998,307.600006,347350.0
1643654700,0,2022-01-31 18:45:00,307.589996,307.98001,307.570007,307.820007,230324.0
1643655000,0,2022-01-31 18:50:00,307.850006,307.959991,307.540008,307.718597,199983.0
1643655300,0,2022-01-31 18:55:00,307.73001,307.842712,307.507507,307.799987,194080.0
1643655600,0,2022-01-31 19:00:00,307.829986,307.98001,307.609985,307.73001,234754.0
1643655900,0,2022-01-31 19:05:00,307.720001,308.549987,307.660003,308.330108,370339.0
1643656200,0,2022-01-31 19:10:00,308.342987,308.619995,308.269989,308.476013,313175.0
1643656500,0,2022-01-31 19:15:00,308.5,308.640014,308.380004,308.565002,219625.0
1643656800,0,2022-01-31 19:20:00,308.559997,308.946685,308.23001,308.845001,370641.0
1643657100,0,2022-01-31 19:25:00,308.839996,309.010009,308.670013,309.010009,339420.0
1643657400,0,2022-01-31 19:30:00,309.010009,309.065002,308.450012,308.759002,295417.0
1643657700,0,2022-01-31 19:35:00,308.760009,308.880004,308.600006,308.769989,212360.0
1643658000,0,2022-01-31 19:40:00,308.779998,309.010009,308.709991,308.98999,241107.0
1643658300,0,2022-01-31 19:45:00,308.994995,309.140014,308.744995,308.899993,363407.0
1643658600,0,2022-01-31 19:50:00,308.920013,309.089996,308.752014,308.829986,228203.0
1643658900,0,2022-01-31 19:55:00,308.820007,309.079986,308.809997,308.899993,238129.0
1643659200,0,2022-01-31 20:00:00,308.910003,308.950012,308.510009,308.600006,247026.0
1643659500,0,2022-01-31 20:05:00,308.600006,308.709991,307.839996,307.890014,311354.0
1643659800,0,2022-01-31 20:10:00,307.920013,308.010009,307.170013,307.360107,370319.0
1643660100,0,2022-01-31 20:15:00,307.36499,307.600006,307.0,307.209991,457362.0
1643660400,0,2022-01-31 20:20:00,307.23001,308.420013,307.140014,308.279998,438609.0
1643660700,0,2022-01-31 20:25:00,308.290008,308.589996,307.899993,308.209991,341458.0
1643661000,0,2022-01-31 20:30:00,308.220001,309.700012,307.890014,309.529998,512723.0
1643661300,0,2022-01-31 20:35:00,309.519989,309.846008,308.850006,309.059997,502421.0
1643661600,0,2022-01-31 20:40:00,309.035705,309.390014,308.890014,309.070007,407600.0
1643661900,0,2022-01-31 20:45:00,309.109985,309.68991,308.760009,309.649993,580042.0
1643662200,0,2022-01-31 20:50:00,309.640014,311.399993,309.549987,311.022186,1489646.0
1643662500,0,2022-01-31 20:55:00,311.0,311.519989,310.459991,310.769989,2537414.0
1643725800,0,2022-02-01 14:30:00,310.410003,310.630004,308.210113,309.459991,2033699.0
1643726100,0,2022-02-01 14:35:00,310.0,310.255004,307.920104,307.98999,907341.0
1643726400,0,2022-02-01 14:40:00,308.5,308.559997,306.799987,307.440002,835909.0
1643726700,0,2022-02-01 14:45:00,307.429992,307.910003,306.690002,306.920013,688285.0
1643727000,0,2022-02-01 14:50:00,307.25,307.510009,306.429992,306.539306,637110.0
1643727300,0,2022-02-01 14:55:00,306.5,307.109985,306.195007,307.059997,601341.0
1643727600,0,2022-02-01 15:00:00,307.149993,307.260009,305.450012,305.774993,716307.0
1643727900,0,2022-02-01 15:05:00,305.832,306.160003,305.309997,305.799987,673907.0
1643728200,0,2022-02-01 15:10:00,305.839996,306.470001,305.399993,306.246704,513656.0
1643728500,0,2022-02-01 15:15:00,306.290008,306.579986,305.640014,305.691009,563004.0
1643728800,0,2022-02-01 15:20:00,305.690002,307.440002,305.690002,307.329986,609521.0
1643729100,0,2022-02-01 15:25:00,307.309997,307.820007,306.340087,306.459991,653108.0
1643729400,0,2022-02-01 15:30:00,306.454986,307.079986,305.579986,305.880004,689553.0
1643729700,0,2022-02-01 15:35:00,305.885009,306.665008,305.5,306.294891,656146.0
1643730000,0,2022-02-01 15:40:00,306.339996,306.929992,305.640014,305.700012,540196.0
1643730300,0,2022-02-01 15:45:00,305.709991,306.149902,305.399993,306.079986,461189.0
1643730600,0,2022-02-01 15:50:00,306.079986,306.663513,305.950012,306.515014,476740.0
1643730900,0,2022-02-01 15:55:00,306.515014,307.170013,306.420013,307.073913,552064.0
1643731200,0,2022-02-01 16:00:00,307.049987,307.829986,306.73001,306.950012,538434.0
1643731500,0,2022-02-01 16:05:00,306.950012,307.440002,306.649993,307.23001,443335.0
1643731800,0,2022-02-01 16:10:00,307.299987,307.519989,306.709991,307.309997,492517.0
1643732100,0,2022-02-01 16:15:00,307.315002,308.019989,307.06549,307.359008,482116.0
1643732400,0,2022-02-01 16:20:00,307.381103,307.579986,306.609985,306.799987,388308.0
1643732700,0,2022-02-01 16:25:00,306.834991,307.700012,306.809997,307.649993,375138.0
1643733000,0,2022-02-01 16:30:00,307.640014,307.869995,306.820007,307.720001,430193.0
1643733300,0,2022-02-01 16:35:00,307.709991,307.899993,306.950012,307.294189,405696.0
1643733600,0,2022-02-01 16:40:00,307.290008,307.709991,306.869995,307.559997,474127.0
1643733900,0,2022-02-01 16:45:00,307.589996,308.440002,307.589996,308.015014,485165.0
1643734200,0,2022-02-01 16:50:00,308.029113,308.329986,307.73001,308.119995,350613.0
1643734500,0,2022-02-01 16:55:00,308.140014,308.704803,307.940002,308.35501,490092.0
1643734800,0,2022-02-01 17:00:00,308.369995,308.540008,307.760589,307.929992,380115.0
1643735100,0,2022-02-01 17:05:00,307.914093,308.066894,307.48999,307.510009,299889.0
1643735400,0,2022-02-01 17:10:00,307.515014,307.589996,307.0,307.269989,355800.0
1643735700,0,2022-02-01 17:15:00,307.279998,307.850006,307.279998,307.760009,272606.0
1643736000,0,2022-02-01 17:20:00,307.789001,307.910003,307.260009,307.700012,220333.0
1643736300,0,2022-02-01 17:25:00,307.690002,307.790008,307.010009,307.470001,217285.0
1643736600,0,2022-02-01 17:30:00,307.489898,307.579986,306.559997,306.640014,396313.0
1643736900,0,2022-02-01 17:35:00,306.647491,306.950012,306.540008,306.619903,261500.0
1643737200,0,2022-02-01 17:40:00,306.640014,306.839996,306.119995,306.220001,284753.0
1643737500,0,2022-02-01 17:45:00,306.25,306.5,305.880004,306.320007,350992.0
1643737800,0,2022-02-01 17:50:00,306.329986,306.600006,306.089996,306.279998,241780.0
1643738100,0,2022-02-01 17:55:00,306.309997,306.809997,306.220001,306.700012,322531.0
1643738400,0,2022-02-01 18:00:00,306.700012,306.708312,305.890014,306.040008,343334.0
1643738700,0,2022-02-01 18:05:00,306.059997,306.350006,305.869995,306.070007,220510.0
1643739000,0,2022-02-01 18:10:00,306.079986,306.369903,305.98001,306.119995,205445.0
1643739300,0,2022-02-01 18:15:00,306.130004,306.380004,305.970001,306.23001,174339.0
1643739600,0,2022-02-01 18:20:00,306.25,306.296203,305.959991,306.260009,201382.0
1643739900,0,2022-02-01 18:25:00,306.264892,306.760009,306.200012,306.649993,267250.0
1643740200,0,2022-02-01 18:30:00,306.670013,306.809997,306.200012,306.209991,203838.0
1643740500,0,2022-02-01 18:35:00,306.225006,306.326995,305.709991,306.200012,330525.0
1643740800,0,2022-02-01 18:40:00,306.190002,306.356201,306.059997,306.135009,189708.0
1643741100,0,2022-02-01 18:45:00,306.149993,306.399993,306.049987,306.279998,191794.0
1643741400,0,2022-02-01 18:50:00,306.309997,306.329986,305.950012,306.209991,208160.0
1643741700,0,2022-02-01 18:55:00,306.209991,306.209991,305.700012,306.140014,261962.0
1643742000,0,2022-02-01 19:00:00,306.160003,306.48999,305.959991,306.225006,249813.0
1643742300,0,2022-02-01 19:05:00,306.25,306.25,305.744995,306.019989,238962.0
1643742600,0,2022-02-01 19:10:00,306.019989,306.329986,305.532989,305.924987,350709.0
1643742900,0,2022-02-01 19:15:00,305.910003,306.190002,305.700012,305.785705,235712.0
1643743200,0,2022-02-01 19:20:00,305.779998,305.799987,305.129302,305.529998,442122.0
1643743500,0,2022-02-01 19:25:00,305.529998,305.640014,305.279998,305.609985,229920.0
1643743800,0,2022-02-01 19:30:00,305.618499,305.970001,305.609985,305.915496,244731.0
1643744100,0,2022-02-01 19:35:00,305.929992,305.98001,305.279998,305.720092,263111.0
1643744400,0,2022-02-01 19:40:00,305.75,305.920013,305.519989,305.920013,258589.0
1643744700,0,2022-02-01 19:45:00,305.910095,306.309997,305.809997,306.179992,330647.0
1643745000,0,2022-02-01 19:50:00,306.140014,306.320007,305.790008,306.040008,275359.0
1643745300,0,2022-02-01 19:55:00,306.040008,306.23001,305.720001,306.095001,272991.0
1643745600,0,2022-02-01 20:00:00,306.059997,307.089996,305.890014,306.899993,454165.0
1643745900,0,2022-02-01 20:05:00,306.899993,307.170013,306.470001,307.100006,410631.0
1643746200,0,2022-02-01 20:10:00,307.130004,307.269989,306.910003,307.021606,424052.0
1643746500,0,2022-02-01 20:15:00,307.040008,307.140014,306.570007,306.940002,284955.0
1643746800,0,2022-02-01 20:20:00,306.929992,307.350006,306.760009,307.329986,365679.0
1643747100,0,2022-02-01 20:25:00,307.345001,307.649993,307.010009,307.570007,432587.0
1643747400,0,2022-02-01 20:30:00,307.579986,308.244995,307.579986,307.768188,536389.0
1643747700,0,2022-02-01 20:35:00,307.760009,307.789886,307.029998,307.130004,422737.0
1643748000,0,2022-02-01 20:40:00,307.140014,307.779998,307.010009,307.690002,427607.0
1643748300,0,2022-02-01 20:45:00,307.679992,308.299987,307.549987,308.25,522349.0
1643748600,0,2022-02-01 20:50:00,308.260009,309.23999,307.890014,308.679992,959341.0
1643748900,0,2022-02-01 20:55:00,308.700012,309.100006,308.390014,308.779998,1770314.0
1643812200,0,2022-02-02 14:30:00,309.630004,311.329986,308.880004,311.149993,2514042.0
1643812500,0,2022-02-02 14:35:00,311.130004,313.0,310.679992,311.850006,979753.0
1643812800,0,2022-02-02 14:40:00,311.899993,312.019989,310.540008,310.570007,755900.0
1643813100,0,2022-02-02 14:45:00,310.619995,311.519989,310.119995,310.640014,725886.0
1643813400,0,2022-02-02 14:50:00,310.649993,313.269989,310.559997,313.200012,765427.0
1643813700,0,2022-02-02 14:55:00,313.209991,313.8414,312.649993,313.649993,1279599.0
1643814000,0,2022-02-02 15:00:00,313.73999,315.119995,313.73999,314.890014,1058235.0
1643814300,0,2022-02-02 15:05:00,314.850006,315.089996,313.670013,313.869995,902928.0
1643814600,0,2022-02-02 15:10:00,313.880004,314.894897,312.799987,313.070007,710727.0
1643814900,0,2022-02-02 15:15:00,313.109985,313.769989,312.690002,313.609985,471967.0
1643815200,0,2022-02-02 15:20:00,313.635009,314.049987,311.934997,312.179992,476378.0
1643815500,0,2022-02-02 15:25:00,312.179992,312.760009,311.790008,312.359985,355972.0
1643815800,0,2022-02-02 15:30:00,312.390014,312.940002,312.260009,312.359985,334958.0
1643816100,0,2022-02-02 15:35:00,312.380004,313.48001,311.850006,313.209991,503547.0
1643816400,0,2022-02-02 15:40:00,313.200012,313.339996,312.260009,313.010009,373141.0
1643816700,0,2022-02-02 15:45:00,313.010009,313.440002,312.25,312.929992,383998.0
1643817000,0,2022-02-02 15:50:00,312.959991,313.162811,311.679992,312.010009,333408.0
1643817300,0,2022-02-02 15:55:00,312.036987,312.5,311.890014,312.350006,250956.0
1643817600,0,2022-02-02 16:00:00,312.369995,312.659912,310.890014,311.290008,379795.0
1643817900,0,2022-02-02 16:05:00,311.359985,311.75,310.630004,310.790008,318120.0
1643818200,0,2022-02-02 16:10:00,310.73001,310.839996,309.959991,310.059997,492453.0
1643818500,0,2022-02-02 16:15:00,310.049987,310.459991,309.75,310.269989,387926.0
1643818800,0,2022-02-02 16:20:00,310.25,310.98999,310.25,310.720001,267425.0
1643819100,0,2022-02-02 16:25:00,310.760009,311.109985,310.23999,310.48001,243572.0
1643819400,0,2022-02-02 16:30:00,310.450012,310.600006,309.959991,310.299987,279399.0
1643819700,0,2022-02-02 16:35:00,310.320007,310.669494,309.549987,309.98999,286782.0
1643820000,0,2022-02-02 16:40:00,310.010009,310.130004,309.630004,309.970001,264460.0
1643820300,0,2022-02-02 16:45:00,309.984985,310.429992,309.660003,310.010009,280075.0
1643820600,0,2022-02-02 16:50:00,310.040008,310.823913,309.920013,310.5,297728.0
1643820900,0,2022-02-02 16:55:00,310.510009,311.149993,310.339996,311.109985,265295.0
1643821200,0,2022-02-02 17:00:00,311.109985,311.141296,310.649993,310.929412,221004.0
1643821500,0,2022-02-02 17:05:00,310.98001,312.019989,310.950012,311.959991,322735.0
1643821800,0,2022-02-02 17:10:00,311.959991,312.019989,311.561401,311.820007,243788.0
1643822100,0,2022-02-02 17:15:00,311.809997,311.941986,310.890014,311.060485,328144.0
1643822400,0,2022-02-02 17:20:00,311.100006,311.5,311.06781,311.160003,200359.0
1643822700,0,2022-02-02 17:25:00,311.157501,311.339996,310.790008,310.920013,200893.0
1643823000,0,2022-02-02 17:30:00,310.940002,311.260009,310.529998,311.220001,229849.0
1643823300,0,2022-02-02 17:35:00,311.214996,311.579986,311.010009,311.540008,175200.0
1643823600,0,2022-02-02 17:40:00,311.540008,311.869995,311.529998,311.790008,190309.0
1643823900,0,2022-02-02 17:45:00,311.779998,312.559997,311.760009,312.279998,334139.0
1643824200,0,2022-02-02 17:50:00,312.260009,312.410003,312.010009,312.394592,155146.0
1643824500,0,2022-02-02 17:55:00,312.400085,312.709991,312.190002,312.644989,196633.0
1643824800,0,2022-02-02 18:00:00,312.640014,312.670013,311.890014,311.910003,225139.0
1643825100,0,2022-02-02 18:05:00,311.910003,312.269989,311.690002,311.800109,197391.0
1643825400,0,2022-02-02 18:10:00,311.820007,311.880004,311.450012,311.755096,211037.0
1643825700,0,2022-02-02 18:15:00,311.75,311.899993,311.279998,311.48001,204557.0
1643826000,0,2022-02-02 18:20:00,311.48999,311.720001,311.059997,311.230499,193470.0
1643826300,0,2022-02-02 18:25:00,311.260009,311.510009,310.850006,311.320007,236562.0
1623090600,0,2021-06-07 18:30:00,252.36,252.380004,252.289993,252.328399,93200.0
1623090900,0,2021-06-07 18:35:00,252.339996,252.419998,252.289993,252.306594,129461.0
1623091200,0,2021-06-07 18:40:00,252.300003,252.339996,252.240005,252.320007,118101.0
1623091500,0,2021-06-07 18:45:00,252.330001,252.389999,252.25,252.380004,169323.0
1623091800,0,2021-06-07 18:50:00,252.388107,252.566406,252.380004,252.559997,94312.0
1623092100,0,2021-06-07 18:55:00,252.5699,252.789993,252.529998,252.719894,198816.0
1623092400,0,2021-06-07 19:00:00,252.714996,252.770004,252.554992,252.759994,106454.0
1623092700,0,2021-06-07 19:05:00,252.759994,252.779998,252.510101,252.619995,122591.0
1623093000,0,2021-06-07 19:10:00,252.600006,252.710006,252.539993,252.580001,125428.0
1623093300,0,2021-06-07 19:15:00,252.570007,252.630004,252.520004,252.580093,131616.0
1623093600,0,2021-06-07 19:20:00,252.589996,252.819702,252.585006,252.789993,149083.0
1623093900,0,2021-06-07 19:25:00,252.789993,252.809997,252.699996,252.710006,149626.0
1623094200,0,2021-06-07 19:30:00,252.710006,252.770004,252.550003,252.690002,194902.0
1623094500,0,2021-06-07 19:35:00,252.690002,253.020004,252.669998,252.679992,491935.0
1623094800,0,2021-06-07 19:40:00,252.664993,252.869995,252.550003,252.770004,342770.0
1623095100,0,2021-06-07 19:45:00,252.770004,252.929992,252.755004,252.770004,276137.0
1623095400,0,2021-06-07 19:50:00,252.779998,253.699996,252.770004,253.669998,883767.0
1623095700,0,2021-06-07 19:55:00,253.684295,254.089996,253.660003,253.86,1463504.0
1623159000,0,2021-06-08 13:30:00,254.490005,255.300003,254.330093,254.899993,1343773.0
1623159300,0,2021-06-08 13:35:00,254.899993,255.240005,254.690002,255.100006,516043.0
1623159600,0,2021-06-08 13:40:00,255.089996,255.729995,255.089996,255.679992,565468.0
1623159900,0,2021-06-08 13:45:00,255.75,255.929992,255.699996,255.899993,474693.0
1623160200,0,2021-06-08 13:50:00,255.875,255.919998,254.919998,255.070007,667123.0
1623160500,0,2021-06-08 13:55:00,255.089996,255.089996,254.710006,254.809997,257060.0
1623160800,0,2021-06-08 14:00:00,254.779998,254.979995,254.460006,254.800003,372450.0
1623161100,0,2021-06-08 14:05:00,254.794906,255.220001,254.699996,255.200103,228111.0
1623161400,0,2021-06-08 14:10:00,255.210006,255.320007,254.929992,255.195602,273560.0
1623161700,0,2021-06-08 14:15:00,255.195007,255.240005,254.955001,255.089996,241516.0
1623162000,0,2021-06-08 14:20:00,255.089996,255.184997,254.75,254.880004,225761.0
1623162300,0,2021-06-08 14:25:00,254.899993,254.949996,254.220001,254.259506,310929.0
1623162600,0,2021-06-08 14:30:00,254.229995,254.339996,253.970001,254.074996,339575.0
1623162900,0,2021-06-08 14:35:00,254.074996,254.300003,254.020004,254.160003,193987.0
1623163200,0,2021-06-08 14:40:00,254.160003,254.630004,254.115005,254.479995,254602.0
1623163500,0,2021-06-08 14:45:00,254.460006,254.61,254.229995,254.240005,222600.0
1623163800,0,2021-06-08 14:50:00,254.240005,254.380004,254.100006,254.139999,199730.0
1623164100,0,2021-06-08 14:55:00,254.160003,254.190002,253.940002,254.190002,227962.0
1623164400,0,2021-06-08 15:00:00,254.199996,254.289993,253.740005,253.839996,284689.0
1623164700,0,2021-06-08 15:05:00,253.8358,254.149993,253.779998,254.089996,282542.0
1623165000,0,2021-06-08 15:10:00,254.089996,254.199905,253.919998,253.919998,244546.0
1623165300,0,2021-06-08 15:15:00,253.919998,254.039993,253.429992,253.440002,211836.0
1623165600,0,2021-06-08 15:20:00,253.440002,253.449996,252.990005,253.179992,342505.0
1623165900,0,2021-06-08 15:25:00,253.169998,253.559997,253.020004,253.443496,281831.0
1623166200,0,2021-06-08 15:30:00,253.440002,253.606399,253.419998,253.520004,149542.0
1623166500,0,2021-06-08 15:35:00,253.481796,253.61,253.095001,253.309997,182138.0
1623166800,0,2021-06-08 15:40:00,253.339996,253.600006,253.029998,253.539993,223207.0
1623167100,0,2021-06-08 15:45:00,253.546401,253.660003,253.406005,253.427001,119859.0
1623167400,0,2021-06-08 15:50:00,253.429992,253.479995,253.070007,253.149993,222248.0
1623167700,0,2021-06-08 15:55:00,253.139999,253.270004,252.870101,252.970001,239754.0
1623168000,0,2021-06-08 16:00:00,252.949996,253.0,252.770004,252.884994,171397.0
1623168300,0,2021-06-08 16:05:00,252.889999,252.979995,252.809997,252.830001,141350.0
1623168600,0,2021-06-08 16:10:00,252.824905,252.929992,252.699996,252.899993,193674.0
1623168900,0,2021-06-08 16:15:00,252.910003,253.139999,252.850006,253.089996,175686.0
1623169200,0,2021-06-08 16:20:00,253.089996,253.100006,252.86,252.981399,148086.0
1623169500,0,2021-06-08 16:25:00,252.990005,253.139694,252.830001,253.059005,176212.0
1623169800,0,2021-06-08 16:30:00,253.039993,253.190002,253.0,253.039993,182902.0
1623170100,0,2021-06-08 16:35:00,253.0,253.169998,252.949996,252.970901,122849.0
1623170400,0,2021-06-08 16:40:00,252.990005,253.119995,252.990005,253.089996,87228.0
1623170700,0,2021-06-08 16:45:00,253.100006,253.199996,253.065002,253.161407,92848.0
1623171000,0,2021-06-08 16:50:00,253.169998,253.320007,253.11,253.300003,119164.0
1623171300,0,2021-06-08 16:55:00,253.300003,253.419998,253.259994,253.315002,259847.0
1623171600,0,2021-06-08 17:00:00,253.300003,253.330001,253.100006,253.160003,98999.0
1623171900,0,2021-06-08 17:05:00,253.149993,253.240005,253.089996,253.089996,86495.0
1623172200,0,2021-06-08 17:10:00,253.095001,253.139999,252.910003,252.919998,132804.0
1623172500,0,2021-06-08 17:15:00,252.929992,252.979995,252.740005,252.779998,149309.0
1623172800,0,2021-06-08 17:20:00,252.789993,252.850006,252.699996,252.779998,154596.0
1623173100,0,2021-06-08 17:25:00,252.779998,252.86,252.699996,252.75,145228.0
1623173400,0,2021-06-08 17:30:00,252.740005,252.869995,252.679992,252.86,98047.0
1623173700,0,2021-06-08 17:35:00,252.86,252.86,252.61,252.645004,232899.0
1623174000,0,2021-06-08 17:40:00,252.639999,252.779998,252.570007,252.710006,210335.0
1623174300,0,2021-06-08 17:45:00,252.705001,252.740005,252.6268,252.690002,113410.0
1623174600,0,2021-06-08 17:50:00,252.690002,252.830001,252.679992,252.705001,120554.0
1623174900,0,2021-06-08 17:55:00,252.679992,252.779907,252.589996,252.770004,140699.0
1623175200,0,2021-06-08 18:00:00,252.75,252.779998,252.539993,252.740005,152897.0
1623175500,0,2021-06-08 18:05:00,252.75,252.86,252.75,252.809997,144827.0
1623175800,0,2021-06-08 18:10:00,252.800003,252.86,252.710006,252.809997,120589.0
1623176100,0,2021-06-08 18:15:00,252.813507,252.940002,252.800003,252.810897,123762.0
1623176400,0,2021-06-08 18:20:00,252.800003,252.899993,252.759994,252.830001,94396.0
1623176700,0,2021-06-08 18:25:00,252.845001,252.964996,252.809997,252.960006,95744.0
1623177000,0,2021-06-08 18:30:00,252.964996,253.11,252.919998,253.11,142705.0
1623177300,0,2021-06-08 18:35:00,253.11,253.149993,253.009994,253.059997,76831.0
1623177600,0,2021-06-08 18:40:00,253.059997,253.164993,253.050003,253.078094,90699.0
1623177900,0,2021-06-08 18:45:00,253.059997,253.169998,253.022003,253.169998,100557.0
1623178200,0,2021-06-08 18:50:00,253.160003,253.209899,253.089996,253.179992,80066.0
1623178500,0,2021-06-08 18:55:00,253.179992,253.479995,253.179992,253.419998,162740.0
1623178800,0,2021-06-08 19:00:00,253.440002,253.580001,253.421005,253.570007,144041.0
1623179100,0,2021-06-08 19:05:00,253.570007,253.669998,253.539993,253.619995,128495.0
1623179400,0,2021-06-08 19:10:00,253.61,253.630004,253.339996,253.539993,176861.0
1623179700,0,2021-06-08 19:15:00,253.539993,253.770004,253.529998,253.625,171442.0
1623180000,0,2021-06-08 19:20:00,253.630004,253.676101,253.330093,253.339996,215237.0
1623180300,0,2021-06-08 19:25:00,253.350006,253.350006,253.190002,253.205001,178091.0
1623180600,0,2021-06-08 19:30:00,253.210006,253.270004,253.11,253.119995,172883.0
1623180900,0,2021-06-08 19:35:00,253.11,253.235,253.019897,253.031494,233369.0
1623181200,0,2021-06-08 19:40:00,253.030105,253.070007,252.945999,252.979995,204897.0
1623181500,0,2021-06-08 19:45:00,252.979995,253.020004,252.729995,252.740005,277452.0
1623181800,0,2021-06-08 19:50:00,252.735,253.080001,252.539993,252.61,642004.0
1623182100,0,2021-06-08 19:55:00,252.61,252.729995,252.509994,252.539993,626303.0
1623245400,0,2021-06-09 13:30:00,253.830001,254.148605,253.490005,253.509994,620775.0
1623245700,0,2021-06-09 13:35:00,253.699996,254.279998,253.690002,254.179992,350202.0
1623246000,0,2021-06-09 13:40:00,254.5,254.949996,254.429992,254.880004,648172.0
1623246300,0,2021-06-09 13:45:00,255.0,255.529998,254.600006,254.716796,629483.0
1623246600,0,2021-06-09 13:50:00,254.5,254.529998,254.190002,254.384994,302681.0
1623246900,0,2021-06-09 13:55:00,254.449493,255.034103,254.449493,254.740005,362212.0
1623247200,0,2021-06-09 14:00:00,254.75,254.880004,253.979995,254.039993,351209.0
1623247500,0,2021-06-09 14:05:00,254.050003,254.065002,253.460006,253.554992,340690.0
1623247800,0,2021-06-09 14:10:00,253.529998,253.690002,253.440002,253.449996,185054.0
1623248100,0,2021-06-09 14:15:00,253.449905,253.869995,253.210006,253.845001,262170.0
1623248400,0,2021-06-09 14:20:00,253.820007,253.960006,253.604995,253.880004,196753.0
1623248700,0,2021-06-09 14:25:00,253.869995,253.970001,253.699996,253.934997,158676.0
1623249000,0,2021-06-09 14:30:00,253.949996,254.139999,253.880004,254.070007,186773.0
1623249300,0,2021-06-09 14:35:00,254.084793,254.220001,253.899993,254.139999,267825.0
1623249600,0,2021-06-09 14:40:00,254.169998,254.399993,254.149993,254.380004,196961.0
1623249900,0,2021-06-09 14:45:00,254.384994,254.449996,253.820007,253.990005,176461.0
1623250200,0,2021-06-09 14:50:00,253.979995,254.119995,253.800003,254.076705,154809.0
1623250500,0,2021-06-09 14:55:00,254.089996,254.122406,253.850006,253.899993,139086.0
1623250800,0,2021-06-09 15:00:00,253.884994,254.25,253.820007,254.220092,131151.0
1623251100,0,2021-06-09 15:05:00,254.229995,254.440002,254.229995,254.339996,129264.0
1623251400,0,2021-06-09 15:10:00,254.350006,254.460006,254.070007,254.410003,210018.0
1623251700,0,2021-06-09 15:15:00,254.399993,254.720001,254.289993,254.679992,229321.0
1623252000,0,2021-06-09 15:20:00,254.696395,254.910003,254.649993,254.895004,187107.0
1623252300,0,2021-06-09 15:25:00,254.899993,254.919998,254.710006,254.850006,189303.0
1623252600,0,2021-06-09 15:30:00,254.850006,254.854995,254.509994,254.639999,136042.0
1623252900,0,2021-06-09 15:35:00,254.61,254.740005,254.429992,254.720001,120768.0
1623253200,0,2021-06-09 15:40:00,254.714996,254.758895,254.600006,254.61,122688.0
1623253500,0,2021-06-09 15:45:00,254.619995,254.619995,254.36,254.455001,117859.0
1623253800,0,2021-06-09 15:50:00,254.455001,254.529998,254.11,254.169998,137837.0
1623254100,0,2021-06-09 15:55:00,254.169998,254.289993,254.0,254.210006,179848.0
1623254400,0,2021-06-09 16:00:00,254.205001,254.369995,254.161407,254.320007,126780.0
1623254700,0,2021-06-09 16:05:00,254.330001,254.490005,254.289993,254.464996,124644.0
1623255000,0,2021-06-09 16:10:00,254.464996,254.600006,254.460006,254.550003,126428.0
1623255300,0,2021-06-09 16:15:00,254.550003,254.649993,254.370101,254.570007,187204.0
1623255600,0,2021-06-09 16:20:00,254.574996,254.740005,254.574996,254.671401,140071.0
1623255900,0,2021-06-09 16:25:00,254.679992,254.800003,254.639999,254.744995,97689.0
1623256200,0,2021-06-09 16:30:00,254.75,254.809997,254.559997,254.600006,143606.0
1623256500,0,2021-06-09 16:35:00,254.600006,254.645294,254.489898,254.574996,122125.0
1623256800,0,2021-06-09 16:40:00,254.570007,254.740005,254.520004,254.690002,114968.0
1623257100,0,2021-06-09 16:45:00,254.699996,254.789901,254.690002,254.779998,97595.0
1623257400,0,2021-06-09 16:50:00,254.779998,254.979995,254.779998,254.948394,180500.0
1623257700,0,2021-06-09 16:55:00,254.940002,255.130004,254.934997,255.11,175107.0
1623258000,0,2021-06-09 17:00:00,255.11,255.335006,255.11,255.300003,203246.0
1623258300,0,2021-06-09 17:05:00,255.309997,255.330001,255.061004,255.115005,239933.0
1623258600,0,2021-06-09 17:10:00,255.115005,255.115005,254.929992,254.931503,114272.0
1623258900,0,2021-06-09 17:15:00,254.929992,255.128601,254.919998,255.0,116671.0
1623259200,0,2021-06-09 17:20:00,255.009994,255.020004,254.869995,254.889999,108089.0
1623259500,0,2021-06-09 17:25:00,254.895004,254.970001,254.809997,254.919906,98287.0
1623259800,0,2021-06-09 17:30:00,254.899993,255.119995,254.865005,255.050003,97440.0
1623260100,0,2021-06-09 17:35:00,255.050003,255.059997,254.820007,254.880004,95424.0
1623260400,0,2021-06-09 17:40:00,254.889999,254.929992,254.740005,254.824996,85463.0
1623260700,0,2021-06-09 17:45:00,254.820007,254.919998,254.771896,254.919998,72999.0
1623261000,0,2021-06-09 17:50:00,254.914993,254.960006,254.869995,254.875,74927.0
1623261300,0,2021-06-09 17:55:00,254.880004,254.955001,254.815002,254.839996,86917.0
1623261600,0,2021-06-09 18:00:00,254.850006,255.050003,254.830001,254.960006,127315.0
1623261900,0,2021-06-09 18:05:00,254.945007,255.0,254.789993,254.794998,105376.0
1623262200,0,2021-06-09 18:10:00,254.794998,254.919998,254.770004,254.820007,93479.0
1623262500,0,2021-06-09 18:15:00,254.804992,254.929992,254.779998,254.830001,96222.0
1623262800,0,2021-06-09 18:20:00,254.839904,254.919998,254.789993,254.815002,104299.0
1623263100,0,2021-06-09 18:25:00,254.796295,254.919998,254.75,254.86,106195.0
1623263400,0,2021-06-09 18:30:00,254.854995,254.910003,254.670104,254.699996,170692.0
1623263700,0,2021-06-09 18:35:00,254.699996,254.770004,254.320007,254.380004,219306.0
1623264000,0,2021-06-09 18:40:00,254.380004,254.410003,254.240005,254.259994,124087.0
1623264300,0,2021-06-09 18:45:00,254.259994,254.300003,254.080001,254.145004,169325.0
1623264600,0,2021-06-09 18:50:00,254.139999,254.190002,253.990005,254.059997,202124.0
1623264900,0,2021-06-09 18:55:00,254.050003,254.184997,254.014999,254.100006,183757.0
1623265200,0,2021-06-09 19:00:00,254.085006,254.139999,253.839996,253.875,163033.0
1623265500,0,2021-06-09 19:05:00,253.880004,253.970001,253.827499,253.940002,164971.0
1623265800,0,2021-06-09 19:10:00,253.940002,254.029998,253.839996,254.0,130832.0
1623266100,0,2021-06-09 19:15:00,254.009994,254.179992,254.000793,254.134994,170354.0
1623266400,0,2021-06-09 19:20:00,254.130004,254.199996,254.024795,254.119995,150585.0
1623266700,0,2021-06-09 19:25:00,254.130004,254.149993,253.899993,253.899993,163906.0
1623267000,0,2021-06-09 19:30:00,253.910003,254.020004,253.820007,253.849899,234077.0
1623267300,0,2021-06-09 19:35:00,253.850006,253.899993,253.764999,253.820007,165014.0
1623267600,0,2021-06-09 19:40:00,253.820007,253.820007,253.539993,253.580001,247407.0
1623267900,0,2021-06-09 19:45:00,253.580001,253.740005,253.550003,253.600006,242852.0
1623268200,0,2021-06-09 19:50:00,253.589996,253.940002,253.419998,253.529998,492945.0
1623268500,0,2021-06-09 19:55:00,253.539993,253.690002,253.380004,253.619995,754075.0
1623331800,0,2021-06-10 13:30:00,253.949996,255.324996,253.830001,255.059997,980552.0
1623332100,0,2021-06-10 13:35:00,255.085006,255.940002,255.085006,255.929992,522363.0
1623332400,0,2021-06-10 13:40:00,255.940002,256.079986,255.3582,255.710006,515617.0
1623332700,0,2021-06-10 13:45:00,255.710006,256.23999,255.710006,256.088989,384225.0
1623333000,0,2021-06-10 13:50:00,256.109985,256.179992,255.589996,256.170013,371070.0
1623333300,0,2021-06-10 13:55:00,256.170013,256.350006,255.559997,255.869995,385895.0
1623333600,0,2021-06-10 14:00:00,255.86,256.25,255.845001,256.049987,356443.0
1623333900,0,2021-06-10 14:05:00,256.045013,256.209991,255.880004,255.940002,255954.0
1623334200,0,2021-06-10 14:10:00,255.949996,255.960006,255.630004,255.699996,302574.0
1623334500,0,2021-06-10 14:15:00,255.699996,256.170013,255.639999,256.070007,270725.0
1623334800,0,2021-06-10 14:20:00,256.070007,256.160003,255.619903,256.109985,285844.0
1623335100,0,2021-06-10 14:25:00,256.135009,256.170013,255.960006,256.070007,248930.0
1623335400,0,2021-06-10 14:30:00,256.079986,256.420013,255.979995,256.065887,323839.0
1623335700,0,2021-06-10 14:35:00,256.070007,256.140014,255.600006,255.615005,212448.0
1623336000,0,2021-06-10 14:40:00,255.619995,255.899993,255.509994,255.75,325178.0
1623336300,0,2021-06-10 14:45:00,255.729995,255.740005,255.044998,255.190002,428898.0
1623336600,0,2021-06-10 14:50:00,255.199996,255.240005,254.710006,254.720001,493298.0
1623336900,0,2021-06-10 14:55:00,254.710006,255.25,254.580001,255.210006,259481.0
1623337200,0,2021-06-10 15:00:00,255.199996,255.270004,254.979995,255.11,252350.0
1623337500,0,2021-06-10 15:05:00,255.119995,255.234893,255.009994,255.184997,197212.0
1623337800,0,2021-06-10 15:10:00,255.190002,255.619995,255.020004,255.520004,228446.0
1623338100,0,2021-06-10 15:15:00,255.509994,255.699996,255.490005,255.699996,174933.0
1623338400,0,2021-06-10 15:20:00,255.690002,256.071502,255.580001,256.070007,219766.0
1623338700,0,2021-06-10 15:25:00,256.059997,256.200012,255.990005,256.135009,213869.0
1623339000,0,2021-06-10 15:30:00,256.109985,256.345001,256.109985,256.260009,1041199.0
1623339300,0,2021-06-10 15:35:00,256.260009,256.670013,256.220001,256.55661,350088.0
1623339600,0,2021-06-10 15:40:00,256.529998,256.660003,256.209991,256.450012,300345.0
1623339900,0,2021-06-10 15:45:00,256.450012,256.799987,256.450012,256.734985,238832.0
1623340200,0,2021-06-10 15:50:00,256.73999,256.894989,256.609985,256.709991,206130.0
1623340500,0,2021-06-10 15:55:00,256.725006,256.869995,256.725006,256.779998,168890.0
1623340800,0,2021-06-10 16:00:00,256.779998,256.85501,256.635101,256.75,157340.0
1623341100,0,2021-06-10 16:05:00,256.760009,256.859985,256.57019,256.820007,258827.0
1623341400,0,2021-06-10 16:10:00,256.829986,257.130004,256.829986,257.049987,382013.0
1623341700,0,2021-06-10 16:15:00,257.059997,257.209991,257.040008,257.170013,225652.0
1623342000,0,2021-06-10 16:20:00,257.160003,257.23999,256.910003,256.950012,282977.0
1623342300,0,2021-06-10 16:25:00,256.970001,257.049407,256.73001,256.790008,177617.0
1623342600,0,2021-06-10 16:30:00,256.799987,257.049987,256.73999,257.0,201078.0
1623342900,0,2021-06-10 16:35:00,257.0,257.279998,256.959991,257.180114,195028.0
1623343200,0,2021-06-10 16:40:00,257.195007,257.329986,257.070007,257.23999,217626.0
1623343500,0,2021-06-10 16:45:00,257.260009,257.299987,257.139007,257.241607,144980.0
1623343800,0,2021-06-10 16:50:00,257.25,257.290008,257.143188,257.220001,134578.0
1623344100,0,2021-06-10 16:55:00,257.220001,257.445007,257.100006,257.428314,184424.0
1623344400,0,2021-06-10 17:00:00,257.429992,257.459991,257.130004,257.23001,223718.0
1623344700,0,2021-06-10 17:05:00,257.220001,257.279998,257.100006,257.109985,191477.0
1623345000,0,2021-06-10 17:10:00,257.130004,257.149993,256.959991,257.035003,190183.0
1623345300,0,2021-06-10 17:15:00,257.03601,257.089996,256.850006,256.885009,139437.0
1623345600,0,2021-06-10 17:20:00,256.890014,256.890014,256.61499,256.649993,191504.0
1623345900,0,2021-06-10 17:25:00,256.640014,256.670013,256.549987,256.61499,149322.0
1623346200,0,2021-06-10 17:30:00,256.619995,256.660003,256.373291,256.540008,177140.0
1623346500,0,2021-06-10 17:35:00,256.540008,256.540008,256.279998,256.475006,146977.0
1623346800,0,2021-06-10 17:40:00,256.470001,256.725006,256.459991,256.695007,143275.0
1623347100,0,2021-06-10 17:45:00,256.695007,256.709991,256.570007,256.630004,123566.0
1623347400,0,2021-06-10 17:50:00,256.630004,256.820007,256.519989,256.670013,263879.0
1623347700,0,2021-06-10 17:55:00,256.670013,257.0,256.630004,256.98999,187383.0
1623348000,0,2021-06-10 18:00:00,256.98999,257.049987,256.779998,256.859985,175053.0
1623348300,0,2021-06-10 18:05:00,256.85501,256.950012,256.780212,256.780212,179482.0
1623348600,0,2021-06-10 18:10:00,256.790008,256.875,256.709991,256.790008,152092.0
1623348900,0,2021-06-10 18:15:00,256.799987,256.859985,256.670013,256.700012,115265.0
1623349200,0,2021-06-10 18:20:00,256.709991,256.73999,256.510009,256.510009,140685.0
1623349500,0,2021-06-10 18:25:00,256.5,256.670013,256.445007,256.470001,164639.0
1623349800,0,2021-06-10 18:30:00,256.470001,256.584991,256.375,256.559997,169910.0
1623350100,0,2021-06-10 18:35:00,256.549987,256.589996,256.329986,256.350006,154613.0
1623350400,0,2021-06-10 18:40:00,256.359985,256.475006,256.350006,256.399993,106224.0
1623350700,0,2021-06-10 18:45:00,256.390014,256.600006,256.259887,256.549987,151642.0
1623351000,0,2021-06-10 18:50:00,256.549987,256.679992,256.501586,256.675415,128170.0
1623351300,0,2021-06-10 18:55:00,256.670013,256.859985,256.600006,256.839996,145200.0
1623351600,0,2021-06-10 19:00:00,256.845001,256.880004,256.529998,256.540008,197475.0
1623351900,0,2021-06-10 19:05:00,256.540008,256.859985,256.510009,256.839996,188453.0
1623352200,0,2021-06-10 19:10:00,256.831695,256.845001,256.690002,256.720001,159011.0
1623352500,0,2021-06-10 19:15:00,256.73001,256.734985,256.549987,256.565002,156517.0
1623352800,0,2021-06-10 19:20:00,256.570007,256.769989,256.519989,256.690002,206434.0
1623353100,0,2021-06-10 19:25:00,256.690002,256.829986,256.640014,256.720001,217487.0
1623353400,0,2021-06-10 19:30:00,256.720001,256.75,256.35501,256.390014,245490.0
1623353700,0,2021-06-10 19:35:00,256.403289,256.630004,256.385009,256.519989,226364.0
1623354000,0,2021-06-10 19:40:00,256.524993,256.795013,256.459991,256.619995,282206.0
1623354300,0,2021-06-10 19:45:00,256.630004,256.720001,256.529998,256.619995,293193.0
1623354600,0,2021-06-10 19:50:00,256.625,257.149993,256.625,257.119995,673078.0
1623354900,0,2021-06-10 19:55:00,257.109985,257.440002,257.070007,257.23999,1039532.0
1623418200,0,2021-06-11 13:30:00,257.429992,257.660003,256.839996,257.05899,1039822.0
1623418500,0,2021-06-11 13:35:00,256.929992,257.622802,256.929992,257.380004,405566.0
1623418800,0,2021-06-11 13:40:00,257.179992,257.73999,257.179992,257.470001,312468.0
1623419100,0,2021-06-11 13:45:00,257.429992,258.059997,257.429992,258.029998,331976.0
1623419400,0,2021-06-11 13:50:00,258.0,258.209991,257.929992,258.100006,347753.0
1623419700,0,2021-06-11 13:55:00,257.75,257.839996,257.295013,257.709991,538841.0
1623420000,0,2021-06-11 14:00:00,257.679992,258.079986,257.670013,257.850006,309575.0
1623420300,0,2021-06-11 14:05:00,257.820007,258.309997,257.690002,258.119995,368749.0
1623420600,0,2021-06-11 14:10:00,258.144989,258.390014,257.920013,258.359985,273471.0
1623420900,0,2021-06-11 14:15:00,258.369995,258.486785,258.170104,258.313507,363027.0
1623421200,0,2021-06-11 14:20:00,258.320007,258.420013,257.98001,258.092498,212766.0
1623421500,0,2021-06-11 14:25:00,258.089996,258.200012,257.790008,258.140014,240138.0
1623421800,0,2021-06-11 14:30:00,258.140014,258.269989,258.0,258.119995,151258.0
1623422100,0,2021-06-11 14:35:00,258.119995,258.220001,257.790008,257.940002,210776.0
1623422400,0,2021-06-11 14:40:00,257.950012,258.049987,257.679992,257.850006,160504.0
1623422700,0,2021-06-11 14:45:00,257.859985,258.029998,257.679992,257.890014,193191.0
1623423000,0,2021-06-11 14:50:00,257.910003,258.220001,257.829986,258.209991,265490.0
1623423300,0,2021-06-11 14:55:00,258.220001,258.244903,257.943786,257.970001,195748.0
1623423600,0,2021-06-11 15:00:00,257.970001,257.98999,257.505004,257.570007,235436.0
1623423900,0,2021-06-11 15:05:00,257.579986,257.970001,257.549987,257.820007,192722.0
1623424200,0,2021-06-11 15:10:00,257.821807,257.94989,257.769989,257.890014,114977.0
1623424500,0,2021-06-11 15:15:00,257.899993,257.98001,257.73999,257.98001,153316.0
1623424800,0,2021-06-11 15:20:00,257.98001,258.109985,257.929992,258.101196,156661.0
1623425100,0,2021-06-11 15:25:00,258.100006,258.179992,257.970001,258.079986,216880.0
1623425400,0,2021-06-11 15:30:00,258.078613,258.160003,257.959991,257.98999,136645.0
1623425700,0,2021-06-11 15:35:00,257.98999,258.109985,257.910003,257.945404,125483.0
1623426000,0,2021-06-11 15:40:00,257.950012,258.0,257.690002,257.790008,135886.0
1623426300,0,2021-06-11 15:45:00,257.799987,257.929992,257.700012,257.709991,120669.0
1623426600,0,2021-06-11 15:50:00,257.709991,257.73001,257.459991,257.48001,160107.0
1623426900,0,2021-06-11 15:55:00,257.459991,257.540008,257.339996,257.429992,127873.0
1623427200,0,2021-06-11 16:00:00,257.429992,257.570007,257.390106,257.475006,110650.0
1623427500,0,2021-06-11 16:05:00,257.48001,257.5,257.190002,257.209991,210404.0
1623427800,0,2021-06-11 16:10:00,257.209991,257.350006,257.170013,257.188385,214958.0
1623428100,0,2021-06-11 16:15:00,257.190002,257.299987,256.98001,257.059997,253162.0
1623428400,0,2021-06-11 16:20:00,257.070007,257.160003,256.901885,256.970001,166781.0
1623428700,0,2021-06-11 16:25:00,256.959991,257.029998,256.679992,256.799987,254438.0
1623429000,0,2021-06-11 16:30:00,256.790008,257.010009,256.790008,256.809997,154704.0
1623429300,0,2021-06-11 16:35:00,256.820007,256.860107,256.609985,256.660003,247159.0
1623429600,0,2021-06-11 16:40:00,256.649993,256.940002,256.630004,256.790008,212132.0
1623429900,0,2021-06-11 16:45:00,256.809997,257.010009,256.790008,256.845001,143174.0
1623430200,0,2021-06-11 16:50:00,256.829986,256.950012,256.790008,256.929992,117259.0
1623430500,0,2021-06-11 16:55:00,256.934997,256.959991,256.73999,256.924987,178790.0
1623430800,0,2021-06-11 17:00:00,256.920013,256.959991,256.73999,256.880004,177939.0
1623431100,0,2021-06-11 17:05:00,256.869995,256.920013,256.73999,256.829986,123541.0
1623431400,0,2021-06-11 17:10:00,256.829986,256.899993,256.670013,256.682006,140228.0
1623431700,0,2021-06-11 17:15:00,256.670013,256.834991,256.670013,256.739013,139136.0
1623432000,0,2021-06-11 17:20:00,256.73999,256.760009,256.619903,256.649993,116017.0
1623432300,0,2021-06-11 17:25:00,256.649993,256.790008,256.619995,256.779998,102573.0
1623432600,0,2021-06-11 17:30:00,256.774993,256.959899,256.765014,256.920013,123597.0
1623432900,0,2021-06-11 17:35:00,256.920013,257.088195,256.885009,257.049987,98992.0
1623433200,0,2021-06-11 17:40:00,257.049987,257.049987,256.940002,256.98999,107803.0
1623433500,0,2021-06-11 17:45:00,256.98999,257.049987,256.950012,256.984588,83441.0
1623433800,0,2021-06-11 17:50:00,256.98999,257.130004,256.98999,257.049987,106238.0
1623434100,0,2021-06-11 17:55:00,257.049987,257.160003,257.035003,257.140014,108798.0
1623434400,0,2021-06-11 18:00:00,257.130004,257.320007,257.119995,257.320007,180552.0
1623434700,0,2021-06-11 18:05:00,257.310089,257.329986,257.149993,257.299987,131690.0
1623435000,0,2021-06-11 18:10:00,257.299987,257.329986,257.23999,257.320007,104653.0
1623435300,0,2021-06-11 18:15:00,257.320007,257.369995,257.214996,257.309997,131359.0
1623435600,0,2021-06-11 18:20:00,257.315002,257.369995,257.179992,257.359985,114939.0
1623435900,0,2021-06-11 18:25:00,257.35501,257.459991,257.35501,257.440093,85174.0
1623436200,0,2021-06-11 18:30:00,257.440002,257.459991,257.410003,257.429992,112475.0
1623436500,0,2021-06-11 18:35:00,257.440002,257.48001,257.350006,257.475006,140413.0
1623436800,0,2021-06-11 18:40:00,257.470001,257.559997,257.430114,257.535003,125868.0
1623437100,0,2021-06-11 18:45:00,257.549987,257.579986,257.5,257.572113,121291.0
1623437400,0,2021-06-11 18:50:00,257.579986,257.587188,257.459991,257.540008,116900.0
1623437700,0,2021-06-11 18:55:00,257.549987,257.619995,257.540008,257.595001,89870.0
1623438000,0,2021-06-11 19:00:00,257.589996,257.600006,257.510009,257.549987,145341.0
1623438300,0,2021-06-11 19:05:00,257.559997,257.575012,257.380004,257.399993,187242.0
1623438600,0,2021-06-11 19:10:00,257.399993,257.48999,257.269989,257.320098,194974.0
1623438900,0,2021-06-11 19:15:00,257.329986,257.567993,257.320007,257.549987,160083.0
1623439200,0,2021-06-11 19:20:00,257.549987,257.58139,257.450012,257.529998,136948.0
1623439500,0,2021-06-11 19:25:00,257.535003,257.579986,257.429992,257.529998,146503.0
1623439800,0,2021-06-11 19:30:00,257.529998,257.570007,257.399993,257.484985,149052.0
1623440100,0,2021-06-11 19:35:00,257.48999,257.519989,257.404998,257.450012,160975.0
1623440400,0,2021-06-11 19:40:00,257.440002,257.48001,257.320007,257.450012,185705.0
1623440700,0,2021-06-11 19:45:00,257.450012,257.519989,257.380004,257.429992,156636.0
1623441000,0,2021-06-11 19:50:00,257.450012,257.799987,257.399993,257.660003,607829.0
1623441300,0,2021-06-11 19:55:00,257.660003,257.920013,257.600006,257.890014,809052.0
1623677400,0,2021-06-14 13:30:00,257.899993,258.089996,256.799987,257.350006,790859.0
1623677700,0,2021-06-14 13:35:00,257.179992,257.799987,257.024993,257.774993,258451.0
1623678000,0,2021-06-14 13:40:00,257.679992,257.989898,257.589996,257.86499,288909.0
1623678300,0,2021-06-14 13:45:00,257.929992,258.424987,257.760009,258.424987,318231.0
1623678600,0,2021-06-14 13:50:00,258.5,258.649993,257.809997,257.889495,413296.0
1623678900,0,2021-06-14 13:55:00,257.859985,258.040008,257.670013,257.73999,291933.0
1623679200,0,2021-06-14 14:00:00,257.75,257.839996,257.069793,257.200012,318532.0
1623679500,0,2021-06-14 14:05:00,257.209991,257.309997,256.940002,257.23001,214442.0
1623679800,0,2021-06-14 14:10:00,257.23999,257.359985,256.959991,257.259887,217745.0
1623680100,0,2021-06-14 14:15:00,257.23001,257.559997,257.200012,257.393798,192985.0
1623680400,0,2021-06-14 14:20:00,257.380187,257.48999,257.209991,257.369995,139707.0
1623680700,0,2021-06-14 14:25:00,257.369995,257.394989,257.109985,257.329986,156850.0
1623681000,0,2021-06-14 14:30:00,257.339996,257.589996,257.200012,257.220001,168544.0
1623681300,0,2021-06-14 14:35:00,257.23001,257.510009,257.170013,257.510009,123642.0
1623681600,0,2021-06-14 14:40:00,257.48999,257.619995,257.380004,257.390014,115696.0
1623681900,0,2021-06-14 14:45:00,257.380096,257.48999,257.209991,257.459991,142383.0
1623682200,0,2021-06-14 14:50:00,257.470001,257.700012,257.350006,257.679901,126268.0
1623682500,0,2021-06-14 14:55:00,257.679992,257.725006,257.5,257.670013,153283.0
1623682800,0,2021-06-14 15:00:00,257.660003,257.890014,257.640014,257.820007,150295.0
1623683100,0,2021-06-14 15:05:00,257.820007,257.98999,257.734405,257.73999,133129.0
1623683400,0,2021-06-14 15:10:00,257.73999,257.920013,257.519989,257.920013,179568.0
1623683700,0,2021-06-14 15:15:00,257.929992,257.98001,257.809997,257.839996,148601.0
1623684000,0,2021-06-14 15:20:00,257.850006,257.98999,257.73999,257.815093,119912.0
1623684300,0,2021-06-14 15:25:00,257.820007,257.98001,257.73999,257.899993,96848.0
1623684600,0,2021-06-14 15:30:00,257.910003,257.929992,257.790008,257.839996,94113.0
1623684900,0,2021-06-14 15:35:00,257.839996,257.929992,257.720001,257.880004,99114.0
1623685200,0,2021-06-14 15:40:00,257.890014,257.910003,257.75,257.760009,97818.0
1623685500,0,2021-06-14 15:45:00,257.760009,257.799987,257.630004,257.700012,104354.0
1623685800,0,2021-06-14 15:50:00,257.725311,257.899993,257.679992,257.890014,84148.0
1623686100,0,2021-06-14 15:55:00,257.899993,257.98999,257.865112,257.924987,85039.0
1623686400,0,2021-06-14 16:00:00,257.915008,257.98001,257.790008,257.934997,99155.0
1623686700,0,2021-06-14 16:05:00,257.929992,257.98001,257.839996,257.959991,103344.0
1623687000,0,2021-06-14 16:10:00,257.950012,258.109985,257.920013,258.065002,130837.0
1623687300,0,2021-06-14 16:15:00,258.070007,258.140014,257.880004,257.984985,124148.0
1623687600,0,2021-06-14 16:20:00,257.98999,258.079986,257.839996,257.86499,66536.0
1623687900,0,2021-06-14 16:25:00,257.859893,257.929992,257.809997,257.809997,56171.0
1623688200,0,2021-06-14 16:30:00,257.799987,257.820007,257.670013,257.709991,95919.0
1623688500,0,2021-06-14 16:35:00,257.73001,257.779998,257.658294,257.670013,88692.0
1623688800,0,2021-06-14 16:40:00,257.670013,257.839996,257.670013,257.804199,64408.0
1623689100,0,2021-06-14 16:45:00,257.809997,257.899993,257.75,257.859985,53610.0
1623689400,0,2021-06-14 16:50:00,257.85501,257.950012,257.811706,257.859985,61318.0
1623689700,0,2021-06-14 16:55:00,257.86499,257.950012,257.829986,257.924987,50308.0
1623690000,0,2021-06-14 17:00:00,257.929992,257.975006,257.869995,257.920013,78146.0
1623690300,0,2021-06-14 17:05:00,257.910003,257.975006,257.859985,257.910003,86641.0
1623690600,0,2021-06-14 17:10:00,257.929992,258.135009,257.929992,258.125,89198.0
1623690900,0,2021-06-14 17:15:00,258.130004,258.200012,258.070007,258.130004,118064.0
1623691200,0,2021-06-14 17:20:00,258.144989,258.204986,258.123413,258.135009,69933.0
1623691500,0,2021-06-14 17:25:00,258.140014,258.194885,258.079986,258.160003,98526.0
1623691800,0,2021-06-14 17:30:00,258.151702,258.294006,258.130004,258.290008,84800.0
1623692100,0,2021-06-14 17:35:00,258.279998,258.320007,258.160003,258.260009,107610.0
1623692400,0,2021-06-14 17:40:00,258.265014,258.322998,258.209991,258.25119,70009.0
1623692700,0,2021-06-14 17:45:00,258.260009,258.429992,258.220001,258.359985,109484.0
1623693000,0,2021-06-14 17:50:00,258.369995,258.454986,258.35501,258.429992,63431.0
1623693300,0,2021-06-14 17:55:00,258.410003,258.410003,258.285186,258.394989,63079.0
1623693600,0,2021-06-14 18:00:00,258.399993,258.475006,258.329986,258.345886,79030.0
1623693900,0,2021-06-14 18:05:00,258.350006,258.475585,258.339996,258.401397,76109.0
1623694200,0,2021-06-14 18:10:00,258.410003,258.484985,258.399993,258.420013,55893.0
1623694500,0,2021-06-14 18:15:00,258.415008,258.529998,258.390106,258.48001,135799.0
1623694800,0,2021-06-14 18:20:00,258.470001,258.48001,258.359985,258.369995,119775.0
1623695100,0,2021-06-14 18:25:00,258.359985,258.380004,258.290008,258.315002,91527.0
1623695400,0,2021-06-14 18:30:00,258.320007,258.470001,258.300201,258.459991,72678.0
1623695700,0,2021-06-14 18:35:00,258.450103,258.519989,258.364013,258.450012,106087.0
1623696000,0,2021-06-14 18:40:00,258.450012,258.540008,258.445007,258.529998,128712.0
1623696300,0,2021-06-14 18:45:00,258.529998,258.540008,258.399993,258.420013,100446.0
1623696600,0,2021-06-14 18:50:00,258.415008,258.48999,258.410003,258.470092,108049.0
1623696900,0,2021-06-14 18:55:00,258.475006,258.48001,258.380004,258.384613,106732.0
1623697200,0,2021-06-14 19:00:00,258.380004,258.470001,258.290008,258.299987,109331.0
1623697500,0,2021-06-14 19:05:00,258.299987,258.304992,258.130004,258.190002,192860.0
1623697800,0,2021-06-14 19:10:00,258.190002,258.193115,257.9263,257.940002,159919.0
1623698100,0,2021-06-14 19:15:00,257.937103,258.054992,257.937103,258.019989,177215.0
1623698400,0,2021-06-14 19:20:00,258.010009,258.266113,257.970001,258.23001,142396.0
1623698700,0,2021-06-14 19:25:00,258.226989,258.48999,258.226989,258.464996,197639.0
1623699000,0,2021-06-14 19:30:00,258.470001,258.48001,258.25,258.350006,196157.0
1623699300,0,2021-06-14 19:35:00,258.359985,258.510009,258.359985,258.440002,170715.0
1623699600,0,2021-06-14 19:40:00,258.440002,258.869995,258.429992,258.839813,260146.0
1623699900,0,2021-06-14 19:45:00,258.839996,258.910003,258.73001,258.85501,300335.0
1623700200,0,2021-06-14 19:50:00,258.869995,259.769989,258.640014,259.510009,834946.0
1623700500,0,2021-06-14 19:55:00,259.519989,259.950012,259.315002,259.880004,1288258.0
1623763800,0,2021-06-15 13:30:00,259.649993,259.649993,258.410003,258.549987,968428.0
1623764100,0,2021-06-15 13:35:00,258.75,259.130004,258.529998,258.98999,347664.0
1623764400,0,2021-06-15 13:40:00,258.75,259.48001,258.75,259.406188,271559.0
1623764700,0,2021-06-15 13:45:00,259.75,259.929992,259.670013,259.73001,278942.0
1623765000,0,2021-06-15 13:50:00,259.75,259.779998,259.420013,259.429992,207418.0
1623765300,0,2021-06-15 13:55:00,259.429992,259.5,259.081909,259.320007,250381.0
1623765600,0,2021-06-15 14:00:00,259.309997,259.399993,258.910003,258.970001,237593.0
1623765900,0,2021-06-15 14:05:00,258.959991,259.160003,258.809997,259.140014,218040.0
1623766200,0,2021-06-15 14:10:00,259.149993,259.5,259.070007,259.410003,210831.0
1623766500,0,2021-06-15 14:15:00,259.404998,259.73001,259.212005,259.36499,248042.0
1623766800,0,2021-06-15 14:20:00,259.354187,259.685485,259.179992,259.350006,175036.0
1623767100,0,2021-06-15 14:25:00,259.359985,259.619995,259.109985,259.559997,278556.0
1623767400,0,2021-06-15 14:30:00,259.559997,259.679992,259.429992,259.609985,194791.0
1623767700,0,2021-06-15 14:35:00,259.600006,259.619995,259.25,259.48001,171148.0
1623768000,0,2021-06-15 14:40:00,259.489898,259.570007,259.110992,259.279998,170981.0
1623768300,0,2021-06-15 14:45:00,259.285003,259.429992,259.130004,259.279998,169063.0
1623768600,0,2021-06-15 14:50:00,259.269989,259.279998,258.98001,259.119995,194068.0
1623768900,0,2021-06-15 14:55:00,259.125,259.170013,258.859985,258.920013,177507.0
1623769200,0,2021-06-15 15:00:00,258.904998,259.23001,258.869995,259.190002,211627.0
1623769500,0,2021-06-15 15:05:00,259.184997,259.339996,259.145202,259.299987,131189.0
1623769800,0,2021-06-15 15:10:00,259.304992,259.304992,259.070007,259.130004,111642.0
1623770100,0,2021-06-15 15:15:00,259.135009,259.23999,259.070007,259.089996,135148.0
1623770400,0,2021-06-15 15:20:00,259.070007,259.070007,258.710113,258.910003,185787.0
1623770700,0,2021-06-15 15:25:00,258.910003,259.100006,258.630004,258.799987,173059.0
1623771000,0,2021-06-15 15:30:00,258.790008,258.910003,258.718414,258.890014,130319.0
1623771300,0,2021-06-15 15:35:00,258.880004,258.940002,258.670013,258.771392,143035.0
1623771600,0,2021-06-15 15:40:00,258.779998,259.309997,258.779998,259.299987,155220.0
1623771900,0,2021-06-15 15:45:00,259.299987,259.320007,259.130004,259.23999,95963.0
1623772200,0,2021-06-15 15:50:00,259.260009,259.380004,259.149993,259.299987,153590.0
1623772500,0,2021-06-15 15:55:00,259.290008,259.510009,259.290008,259.444488,144796.0
1623772800,0,2021-06-15 16:00:00,259.440002,259.549987,259.429992,259.519989,93283.0
1623773100,0,2021-06-15 16:05:00,259.524993,259.589996,259.350006,259.426605,156362.0
1623773400,0,2021-06-15 16:10:00,259.420013,259.450012,259.209991,259.260101,109992.0
1623773700,0,2021-06-15 16:15:00,259.260009,259.290008,259.160003,259.214294,95114.0
1623774000,0,2021-06-15 16:20:00,259.220001,259.285003,259.190002,259.269989,101186.0
1623774300,0,2021-06-15 16:25:00,259.290008,259.309997,259.089996,259.25,105523.0
1623774600,0,2021-06-15 16:30:00,259.260009,259.2984,259.059997,259.089996,85711.0
1623774900,0,2021-06-15 16:35:00,259.079986,259.079986,258.869995,258.890014,137134.0
1623775200,0,2021-06-15 16:40:00,258.885711,258.980102,258.75,258.850006,106770.0
1623775500,0,2021-06-15 16:45:00,258.844299,258.845001,258.720001,258.726104,95016.0
1623775800,0,2021-06-15 16:50:00,258.720001,258.760009,258.623504,258.649993,99709.0
1623776100,0,2021-06-15 16:55:00,258.640014,258.690002,258.470001,258.670013,130356.0
1623776400,0,2021-06-15 17:00:00,258.690002,258.690002,258.440002,258.464996,166599.0
1623776700,0,2021-06-15 17:05:00,258.469909,258.549987,258.359985,258.438293,134344.0
1623777000,0,2021-06-15 17:10:00,258.440002,258.640014,258.440002,258.579986,133853.0
1623777300,0,2021-06-15 17:15:00,258.579986,258.619995,258.399993,258.529998,181599.0
1623777600,0,2021-06-15 17:20:00,258.529998,258.600006,258.149993,258.359985,171446.0
1623777900,0,2021-06-15 17:25:00,258.380004,258.390014,258.179992,258.25,110890.0
1623778200,0,2021-06-15 17:30:00,258.23001,258.519989,258.220001,258.508605,104344.0
1623778500,0,2021-06-15 17:35:00,258.5,258.600006,258.390014,258.459991,102229.0
1623778800,0,2021-06-15 17:40:00,258.459991,258.48001,258.244995,258.269989,85969.0
1623779100,0,2021-06-15 17:45:00,258.279998,258.399902,258.220001,258.35501,87032.0
1623779400,0,2021-06-15 17:50:00,258.35791,258.549987,258.279998,258.424499,125241.0
1623779700,0,2021-06-15 17:55:00,258.429992,258.48001,258.299987,258.359985,98132.0
1623780000,0,2021-06-15 18:00:00,258.359985,258.48001,258.290008,258.412811,110023.0
1623780300,0,2021-06-15 18:05:00,258.420013,258.5,258.369995,258.399993,112104.0
1623780600,0,2021-06-15 18:10:00,258.390014,258.470001,257.920013,257.950012,195304.0
1623780900,0,2021-06-15 18:15:00,257.950012,258.200012,257.869995,258.138702,157875.0
1623781200,0,2021-06-15 18:20:00,258.130004,258.174987,258.040008,258.170013,84836.0
1623781500,0,2021-06-15 18:25:00,258.179992,258.200012,258.070007,258.079986,109490.0
1623781800,0,2021-06-15 18:30:00,258.059997,258.100006,257.964996,258.070007,108380.0
1623782100,0,2021-06-15 18:35:00,258.100006,258.10501,257.869995,257.869995,92322.0
1623782400,0,2021-06-15 18:40:00,257.86499,257.959991,257.769989,257.910003,120970.0
1623782700,0,2021-06-15 18:45:00,257.910003,258.130004,257.910003,258.130004,129431.0
1623783000,0,2021-06-15 18:50:00,258.130004,258.130004,257.920013,258.029998,123627.0
1623783300,0,2021-06-15 18:55:00,258.029998,258.130004,257.959991,258.109985,145282.0
1623783600,0,2021-06-15 19:00:00,258.11499,258.11499,257.679992,257.698608,157780.0
1623783900,0,2021-06-15 19:05:00,257.695007,257.94989,257.695007,257.920013,161824.0
1623784200,0,2021-06-15 19:10:00,257.940002,258.050109,257.915008,257.984985,130235.0
1623784500,0,2021-06-15 19:15:00,257.98001,258.089996,257.960998,258.089996,104306.0
1623784800,0,2021-06-15 19:20:00,258.100006,258.140014,258.010009,258.109985,101953.0
1623785100,0,2021-06-15 19:25:00,258.100006,258.130004,257.859985,257.890014,126723.0
1623785400,0,2021-06-15 19:30:00,257.880004,257.929992,257.795013,257.880004,180010.0
1623785700,0,2021-06-15 19:35:00,257.890014,258.049987,257.779998,258.049987,174552.0
1623786000,0,2021-06-15 19:40:00,258.070007,258.429992,258.070007,258.299987,245198.0
1623786300,0,2021-06-15 19:45:00,258.299987,258.799987,258.290008,258.73999,336482.0
1623786600,0,2021-06-15 19:50:00,258.73999,258.75,257.820007,258.070007,767395.0
1623786900,0,2021-06-15 19:55:00,258.089996,258.660003,257.959991,258.519989,907160.0
1623850200,0,2021-06-16 13:30:00,259.399993,259.799987,258.839996,259.029998,831607.0
1623850500,0,2021-06-16 13:35:00,259.25,259.470001,258.859985,259.450012,343282.0
1623850800,0,2021-06-16 13:40:00,259.5,259.859985,259.385009,259.385009,665616.0
1623851100,0,2021-06-16 13:45:00,259.5,259.769989,259.490386,259.679992,305981.0
1623851400,0,2021-06-16 13:50:00,259.75,260.25,259.709991,260.140014,693943.0
1623851700,0,2021-06-16 13:55:00,260.429992,260.559997,259.98999,260.049987,335466.0
1623852000,0,2021-06-16 14:00:00,260.059997,260.269897,259.850006,260.170013,255332.0
1623852300,0,2021-06-16 14:05:00,260.170013,260.420013,260.140014,260.23999,230235.0
1623852600,0,2021-06-16 14:10:00,260.240112,260.579986,260.23001,260.575012,264160.0
1623852900,0,2021-06-16 14:15:00,260.579986,260.579986,260.23001,260.23001,225851.0
1623853200,0,2021-06-16 14:20:00,260.23999,260.369995,259.98001,260.190002,227241.0
1623853500,0,2021-06-16 14:25:00,260.199707,260.279998,260.070007,260.158386,149298.0
1623853800,0,2021-06-16 14:30:00,260.160003,260.170013,259.880004,259.940002,269906.0
1623854100,0,2021-06-16 14:35:00,259.929992,259.940002,259.690002,259.75,171143.0
1623854400,0,2021-06-16 14:40:00,259.73001,259.75,259.399993,259.450012,264646.0
1623854700,0,2021-06-16 14:45:00,259.450012,259.470001,259.220001,259.459991,207257.0
1623855000,0,2021-06-16 14:50:00,259.465698,259.578186,259.160095,259.410003,234352.0
1623855300,0,2021-06-16 14:55:00,259.450012,259.700012,259.390014,259.660003,152705.0
1623855600,0,2021-06-16 15:00:00,259.660003,259.720001,259.459991,259.60501,137477.0
1623855900,0,2021-06-16 15:05:00,259.609985,259.709991,259.399993,259.679992,120167.0
1623856200,0,2021-06-16 15:10:00,259.670013,259.829986,259.465606,259.799987,128221.0
1623856500,0,2021-06-16 15:15:00,259.790008,259.880004,259.709991,259.767395,84157.0
1623856800,0,2021-06-16 15:20:00,259.760009,259.804992,259.649993,259.660003,74226.0
1623857100,0,2021-06-16 15:25:00,259.661895,259.692291,259.48059,259.5,136363.0
1623857400,0,2021-06-16 15:30:00,259.519989,259.579986,259.23999,259.274993,121582.0
1623857700,0,2021-06-16 15:35:00,259.283996,259.340911,259.070007,259.154998,164180.0
1623858000,0,2021-06-16 15:40:00,259.140014,259.170013,259.0,259.119995,115836.0
1623858300,0,2021-06-16 15:45:00,259.130004,259.25,259.059997,259.14151,127665.0
1623858600,0,2021-06-16 15:50:00,259.130004,259.209991,258.920013,258.940002,133746.0
1623858900,0,2021-06-16 15:55:00,258.929992,258.98001,258.709899,258.790008,179721.0
1623859200,0,2021-06-16 16:00:00,258.790008,258.869995,258.57199,258.650085,131883.0
1623859500,0,2021-06-16 16:05:00,258.649993,258.670013,258.290008,258.599914,295568.0
1623859800,0,2021-06-16 16:10:00,258.600006,258.700012,258.23999,258.459991,221041.0
1623860100,0,2021-06-16 16:15:00,258.450012,258.679992,258.390014,258.649993,128117.0
1623860400,0,2021-06-16 16:20:00,258.630004,258.660003,258.209991,258.260009,190585.0
1623860700,0,2021-06-16 16:25:00,258.25,258.410003,258.029998,258.339996,250363.0
1623861000,0,2021-06-16 16:30:00,258.359985,258.690002,258.334991,258.670013,179978.0
1623861300,0,2021-06-16 16:35:00,258.690002,258.716888,258.48999,258.529907,107684.0
1623861600,0,2021-06-16 16:40:00,258.523284,258.630004,258.48471,258.549987,87382.0
1623861900,0,2021-06-16 16:45:00,258.559997,258.619995,258.410003,258.519989,79601.0
1623862200,0,2021-06-16 16:50:00,258.510009,258.649993,258.459991,258.619995,86825.0
1623862500,0,2021-06-16 16:55:00,258.640014,258.940002,258.584594,258.940002,124865.0
1623862800,0,2021-06-16 17:00:00,258.950012,259.086791,258.850006,259.029998,136054.0
1623863100,0,2021-06-16 17:05:00,259.040008,259.089996,258.910003,258.959899,100985.0
1623863400,0,2021-06-16 17:10:00,258.959991,259.119995,258.950012,259.070007,98524.0
1623863700,0,2021-06-16 17:15:00,259.079986,259.089996,258.760009,258.880004,130130.0
1623864000,0,2021-06-16 17:20:00,258.880004,258.959991,258.760009,258.769989,94583.0
1623864300,0,2021-06-16 17:25:00,258.779998,258.809997,258.559997,258.679992,135084.0
1623864600,0,2021-06-16 17:30:00,258.665008,258.98001,258.640014,258.944305,141867.0
1623864900,0,2021-06-16 17:35:00,258.942199,259.070007,258.880004,258.899993,90571.0
1623865200,0,2021-06-16 17:40:00,258.880004,258.880004,258.632385,258.73999,94530.0
1623865500,0,2021-06-16 17:45:00,258.73001,258.760009,258.429992,258.470001,123288.0
1623865800,0,2021-06-16 17:50:00,258.459991,258.640014,258.380004,258.609985,156921.0
1623866100,0,2021-06-16 17:55:00,258.609985,258.709991,258.515991,258.515991,110380.0
1623866400,0,2021-06-16 18:00:00,258.519989,258.519989,254.979995,255.509994,1266258.0
1623866700,0,2021-06-16 18:05:00,255.669998,256.700012,255.229995,256.440002,669700.0
1623867000,0,2021-06-16 18:10:00,256.440002,256.549987,255.399993,255.509994,435322.0
1623867300,0,2021-06-16 18:15:00,255.479995,255.490005,254.75,255.199996,539438.0
1623867600,0,2021-06-16 18:20:00,255.190002,255.755004,255.020004,255.630004,349080.0
1623867900,0,2021-06-16 18:25:00,255.654998,256.414093,255.649993,256.320007,313625.0
1623868200,0,2021-06-16 18:30:00,256.309997,256.630004,256.0,256.1138,422694.0
1623868500,0,2021-06-16 18:35:00,256.149993,256.290008,255.509994,255.589996,475568.0
1623868800,0,2021-06-16 18:40:00,255.600006,255.699996,254.615005,254.615005,585019.0
1623869100,0,2021-06-16 18:45:00,254.61,255.639999,254.419998,255.240005,539056.0
1623869400,0,2021-06-16 18:50:00,255.259994,255.843994,255.149993,255.710006,396772.0
1623869700,0,2021-06-16 18:55:00,255.710006,256.630004,255.509994,256.595001,359123.0
1623870000,0,2021-06-16 19:00:00,256.600006,256.769989,256.409606,256.660003,298967.0
1623870300,0,2021-06-16 19:05:00,256.630004,257.179992,256.630004,257.179992,273029.0
1623870600,0,2021-06-16 19:10:00,257.200012,257.851715,257.198303,257.779998,395297.0
1623870900,0,2021-06-16 19:15:00,257.769989,257.97171,257.579986,257.73999,270036.0
1623871200,0,2021-06-16 19:20:00,257.734985,258.269989,257.609985,258.23999,358628.0
1623871500,0,2021-06-16 19:25:00,258.25,258.48001,257.970001,258.059997,407805.0
1623871800,0,2021-06-16 19:30:00,258.059997,258.299987,257.790008,257.890014,301751.0
1623872100,0,2021-06-16 19:35:00,257.869995,258.23001,257.760009,258.220001,259804.0
1623872400,0,2021-06-16 19:40:00,258.209991,258.48001,257.73999,257.73999,405380.0
1623872700,0,2021-06-16 19:45:00,257.73001,257.829986,257.559997,257.720001,315054.0
1623873000,0,2021-06-16 19:50:00,257.700012,257.700012,257.25,257.320007,649451.0
1623873300,0,2021-06-16 19:55:00,257.350006,257.510009,257.160003,257.510009,867545.0
1623936600,0,2021-06-17 13:30:00,256.065002,257.190002,256.010009,256.600006,996884.0
1623936900,0,2021-06-17 13:35:00,256.679992,257.029998,256.450012,256.913604,346985.0
1623937200,0,2021-06-17 13:40:00,256.929992,257.524993,256.850006,257.183807,399375.0
1623937500,0,2021-06-17 13:45:00,257.220001,257.545013,257.059997,257.501007,199022.0
1623937800,0,2021-06-17 13:50:00,257.609985,257.790008,257.48999,257.769989,286552.0
1623938100,0,2021-06-17 13:55:00,257.790008,257.970001,257.559997,257.804992,252276.0
1623938400,0,2021-06-17 14:00:00,257.820007,258.049987,257.630004,258.040008,358663.0
1623938700,0,2021-06-17 14:05:00,258.040008,258.130004,257.519989,257.799987,360708.0
1623939000,0,2021-06-17 14:10:00,257.799987,258.0,257.570007,257.829986,234458.0
1623939300,0,2021-06-17 14:15:00,257.839996,258.369995,257.75,258.320007,363883.0
1623939600,0,2021-06-17 14:20:00,258.329986,258.410003,257.959991,258.130004,328748.0
1623939900,0,2021-06-17 14:25:00,258.130004,258.5,258.029998,258.399993,289091.0
1623940200,0,2021-06-17 14:30:00,258.429992,258.98001,258.429992,258.829986,360682.0
1623940500,0,2021-06-17 14:35:00,258.839996,259.070007,258.650085,258.959991,353267.0
1623940800,0,2021-06-17 14:40:00,258.950012,259.149993,258.829986,259.089996,210337.0
1623941100,0,2021-06-17 14:45:00,259.089996,259.170013,258.440002,258.709991,425154.0
1623941400,0,2021-06-17 14:50:00,258.690002,258.920013,258.450012,258.549987,185991.0
1623941700,0,2021-06-17 14:55:00,258.600006,258.720001,258.140014,258.269989,299091.0
1623942000,0,2021-06-17 15:00:00,258.299987,258.540008,258.23001,258.320007,214368.0
1623942300,0,2021-06-17 15:05:00,258.329986,258.829895,258.32611,258.609985,226205.0
1623942600,0,2021-06-17 15:10:00,258.619995,258.869995,258.48001,258.869995,204156.0
1623942900,0,2021-06-17 15:15:00,258.846191,259.5,258.73999,259.48999,310662.0
1623943200,0,2021-06-17 15:20:00,259.496185,259.950012,259.420013,259.704986,455458.0
1623943500,0,2021-06-17 15:25:00,259.695007,260.140014,259.649993,260.029998,448846.0
1623943800,0,2021-06-17 15:30:00,260.029998,260.359985,259.890014,260.359985,528512.0
1623944100,0,2021-06-17 15:35:00,260.369995,260.48001,260.25,260.290008,285932.0
1623944400,0,2021-06-17 15:40:00,260.299987,260.429992,260.128692,260.359985,264258.0
1623944700,0,2021-06-17 15:45:00,260.359985,260.570007,260.25,260.561004,249949.0
1623945000,0,2021-06-17 15:50:00,260.561004,260.619995,260.269989,260.519989,223721.0
1623945300,0,2021-06-17 15:55:00,260.529998,260.579986,260.299987,260.510009,229796.0
1623945600,0,2021-06-17 16:00:00,260.519989,260.589996,260.399993,260.570007,220412.0
1623945900,0,2021-06-17 16:05:00,260.559997,260.600006,260.109985,260.190704,285764.0
1623946200,0,2021-06-17 16:10:00,260.200012,260.510009,260.072814,260.5,226251.0
1623946500,0,2021-06-17 16:15:00,260.48999,260.5,259.809997,259.956512,213918.0
1623946800,0,2021-06-17 16:20:00,259.970001,259.970001,259.459991,259.570007,277976.0
1623947100,0,2021-06-17 16:25:00,259.559997,259.859985,259.420013,259.649993,299880.0
1623947400,0,2021-06-17 16:30:00,259.640014,259.75,259.359985,259.714996,226068.0
1623947700,0,2021-06-17 16:35:00,259.709991,259.920013,259.570007,259.916412,231159.0
1623948000,0,2021-06-17 16:40:00,259.920013,260.109985,259.890014,260.029998,230395.0
1623948300,0,2021-06-17 16:45:00,260.029998,260.140014,259.748504,259.910003,140682.0
1623948600,0,2021-06-17 16:50:00,259.920013,260.286712,259.757385,260.209991,175968.0
1623948900,0,2021-06-17 16:55:00,260.23999,260.380004,260.079986,260.220001,173988.0
1623949200,0,2021-06-17 17:00:00,260.23001,260.390014,260.190002,260.320007,163748.0
1623949500,0,2021-06-17 17:05:00,260.339996,260.600006,260.279998,260.519989,184980.0
1623949800,0,2021-06-17 17:10:00,260.517089,260.589996,260.269989,260.325012,169900.0
1623950100,0,2021-06-17 17:15:00,260.329986,260.4906,260.325195,260.359985,115359.0
1623950400,0,2021-06-17 17:20:00,260.359985,260.73999,260.35501,260.670013,248580.0
1623950700,0,2021-06-17 17:25:00,260.690002,260.910003,260.609985,260.899993,232753.0
1623951000,0,2021-06-17 17:30:00,260.910003,261.209991,260.869995,261.165008,294558.0
1623951300,0,2021-06-17 17:35:00,261.149993,261.23001,260.950012,261.23001,171183.0
1623951600,0,2021-06-17 17:40:00,261.220001,261.429992,261.170013,261.325012,266131.0
1623951900,0,2021-06-17 17:45:00,261.320007,261.385009,261.23999,261.308807,149917.0
1623952200,0,2021-06-17 17:50:00,261.299987,261.369995,260.859985,260.880004,210586.0
1623952500,0,2021-06-17 17:55:00,260.886688,260.959991,260.700012,260.915008,201587.0
1623952800,0,2021-06-17 18:00:00,260.924987,261.059997,260.640014,260.839904,232521.0
1623953100,0,2021-06-17 18:05:00,260.820007,260.880004,260.570007,260.690002,159418.0
1623953400,0,2021-06-17 18:10:00,260.679992,260.940002,260.679992,260.880004,159652.0
1623953700,0,2021-06-17 18:15:00,260.869995,261.049987,260.820007,261.040008,163129.0
1623954000,0,2021-06-17 18:20:00,261.059997,261.350006,260.98001,261.190002,267731.0
1623954300,0,2021-06-17 18:25:00,261.179992,261.459991,261.079986,261.420013,193536.0
1623954600,0,2021-06-17 18:30:00,261.410003,261.440002,260.964996,260.98001,216877.0
1623954900,0,2021-06-17 18:35:00,260.975006,261.059997,260.760009,260.869995,130753.0
1623955200,0,2021-06-17 18:40:00,260.869995,261.0,260.790008,260.950012,145371.0
1623955500,0,2021-06-17 18:45:00,260.940002,261.070007,260.779998,260.899993,180513.0
1623955800,0,2021-06-17 18:50:00,260.904998,261.160003,260.834991,261.160003,178178.0
1623956100,0,2021-06-17 18:55:00,261.154998,261.290008,261.040008,261.100006,128561.0
1623956400,0,2021-06-17 19:00:00,261.119995,261.48001,260.850006,261.35501,204979.0
1623956700,0,2021-06-17 19:05:00,261.350006,261.404998,261.269989,261.359985,235593.0
1623957000,0,2021-06-17 19:10:00,261.369995,261.670013,261.279998,261.619995,313731.0
1623957300,0,2021-06-17 19:15:00,261.630004,261.73999,261.535003,261.700103,206929.0
1623957600,0,2021-06-17 19:20:00,261.709991,261.75,261.23999,261.244995,285374.0
1623957900,0,2021-06-17 19:25:00,261.23999,261.48001,261.23999,261.330993,234851.0
1623958200,0,2021-06-17 19:30:00,261.329986,261.440002,261.170013,261.184997,275461.0
1623958500,0,2021-06-17 19:35:00,261.184997,261.309997,260.809997,261.190002,293056.0
1623958800,0,2021-06-17 19:40:00,261.190002,261.600006,261.120086,261.290008,300599.0
1623959100,0,2021-06-17 19:45:00,261.299987,261.5,261.111602,261.329986,361657.0
1623959400,0,2021-06-17 19:50:00,261.329986,261.559997,261.119995,261.200012,679330.0
1623959700,0,2021-06-17 19:55:00,261.195007,261.519989,260.829986,260.910003,1131887.0
1624023000,0,2021-06-18 13:30:00,259.630004,260.779205,258.75,260.0,5715483.0
1624023300,0,2021-06-18 13:35:00,260.0,260.05899,259.450714,259.999908,478859.0
1624023600,0,2021-06-18 13:40:00,259.929992,260.769989,259.769989,260.649993,420560.0
1624023900,0,2021-06-18 13:45:00,260.875,260.940002,260.269989,260.309997,429936.0
1624024200,0,2021-06-18 13:50:00,260.179992,260.179992,259.25,259.290008,443515.0
1624024500,0,2021-06-18 13:55:00,259.429992,260.549987,259.410003,260.170013,482499.0
1624024800,0,2021-06-18 14:00:00,260.179992,260.5,260.015014,260.160003,406420.0
1624025100,0,2021-06-18 14:05:00,260.170013,261.260009,260.170013,261.159912,926235.0
1624025400,0,2021-06-18 14:10:00,261.167999,261.200012,260.429992,260.920013,309480.0
1624025700,0,2021-06-18 14:15:00,260.920013,261.335388,260.820007,261.059906,642409.0
1624026000,0,2021-06-18 14:20:00,261.040008,261.560699,260.769989,261.269989,680607.0
1624026300,0,2021-06-18 14:25:00,261.279998,261.600006,260.915008,261.450012,287117.0
1624026600,0,2021-06-18 14:30:00,261.440002,261.484985,260.654998,261.410003,1334753.0
1624026900,0,2021-06-18 14:35:00,261.420013,262.220001,261.410003,262.209991,485259.0
1624027200,0,2021-06-18 14:40:00,262.200012,262.299987,261.630004,261.820007,304944.0
1624027500,0,2021-06-18 14:45:00,261.829986,261.829986,261.050994,261.079986,335758.0
1624027800,0,2021-06-18 14:50:00,261.070007,261.140014,260.549987,260.640014,254768.0
1624028100,0,2021-06-18 14:55:00,260.649993,261.019989,260.519989,260.519989,290098.0
1624028400,0,2021-06-18 15:00:00,260.519989,260.880004,260.279998,260.299987,245251.0
1624028700,0,2021-06-18 15:05:00,260.309997,260.589996,260.140014,260.320007,211000.0
1624029000,0,2021-06-18 15:10:00,260.329986,260.390014,259.609985,259.73999,445484.0
1624029300,0,2021-06-18 15:15:00,259.73999,260.529998,259.725006,260.350006,315264.0
1624029600,0,2021-06-18 15:20:00,260.345001,260.350006,259.959991,259.990112,215925.0
1624029900,0,2021-06-18 15:25:00,259.98999,260.089996,259.589996,259.600006,324515.0
1624030200,0,2021-06-18 15:30:00,259.579986,260.144989,259.48001,260.035003,319081.0
1624030500,0,2021-06-18 15:35:00,260.029998,260.299987,259.875,260.119995,220963.0
1624030800,0,2021-06-18 15:40:00,260.089996,260.109802,259.700012,259.790008,249432.0
1624031100,0,2021-06-18 15:45:00,259.777496,260.089996,259.744995,259.940002,161233.0
1624031400,0,2021-06-18 15:50:00,259.940002,260.070007,259.579986,259.609985,173601.0
1624031700,0,2021-06-18 15:55:00,259.600006,260.0,259.529998,259.98001,205745.0
1624032000,0,2021-06-18 16:00:00,259.986114,260.23001,259.790008,260.23001,171811.0
1624032300,0,2021-06-18 16:05:00,260.233886,260.510009,260.100006,260.48999,187367.0
1624032600,0,2021-06-18 16:10:00,260.5,260.609985,260.299987,260.5,197188.0
1624032900,0,2021-06-18 16:15:00,260.5,260.588012,260.390014,260.53601,181356.0
1624033200,0,2021-06-18 16:20:00,260.549987,260.649993,260.369995,260.5,100226.0
1624033500,0,2021-06-18 16:25:00,260.48999,260.809997,260.470001,260.799987,117046.0
1624033800,0,2021-06-18 16:30:00,260.809997,261.079986,260.799987,261.079986,212601.0
1624034100,0,2021-06-18 16:35:00,261.079986,261.100006,260.880004,260.880004,148885.0
1624034400,0,2021-06-18 16:40:00,260.880004,260.989807,260.640014,260.670013,114897.0
1624034700,0,2021-06-18 16:45:00,260.649993,260.700012,260.390014,260.660003,199542.0
1624035000,0,2021-06-18 16:50:00,260.660003,260.850006,260.5,260.73001,170658.0
1624035300,0,2021-06-18 16:55:00,260.73001,260.910003,260.700012,260.869995,108330.0
1624035600,0,2021-06-18 17:00:00,260.859985,260.880004,260.640014,260.799987,177918.0
1624035900,0,2021-06-18 17:05:00,260.760009,260.910003,260.679992,260.829986,167043.0
1624036200,0,2021-06-18 17:10:00,260.829986,261.119995,260.809997,260.910003,158823.0
1624036500,0,2021-06-18 17:15:00,260.920013,260.950012,260.73001,260.850006,139293.0
1624036800,0,2021-06-18 17:20:00,260.859985,260.861602,260.414093,260.48999,135615.0
1624037100,0,2021-06-18 17:25:00,260.510009,260.540008,260.23001,260.23999,101940.0
1624037400,0,2021-06-18 17:30:00,260.23001,260.48999,260.23001,260.459991,99959.0
1624037700,0,2021-06-18 17:35:00,260.470001,260.690002,260.459991,260.600006,123618.0
1624038000,0,2021-06-18 17:40:00,260.609985,260.720001,260.485992,260.504211,154814.0
1624038300,0,2021-06-18 17:45:00,260.519989,260.579986,260.23001,260.260009,132161.0
1624038600,0,2021-06-18 17:50:00,260.260009,260.589996,260.149993,260.519989,131015.0
1624038900,0,2021-06-18 17:55:00,260.529998,260.700012,260.470001,260.649902,107722.0
1624039200,0,2021-06-18 18:00:00,260.640014,261.029998,260.369995,260.869995,265888.0
1624039500,0,2021-06-18 18:05:00,260.859985,261.054992,260.808898,260.869995,169362.0
1624039800,0,2021-06-18 18:10:00,260.859985,260.929992,260.523101,260.679992,154441.0
1624040100,0,2021-06-18 18:15:00,260.679992,260.790008,260.619995,260.624389,93681.0
1624040400,0,2021-06-18 18:20:00,260.630004,260.869995,260.510009,260.649993,121093.0
1624040700,0,2021-06-18 18:25:00,260.660003,260.679992,260.429992,260.568389,107874.0
1624041000,0,2021-06-18 18:30:00,260.579986,260.73999,260.48999,260.510009,114982.0
1624041300,0,2021-06-18 18:35:00,260.510009,260.584991,260.399993,260.540008,114948.0
1624041600,0,2021-06-18 18:40:00,260.559997,260.589996,260.23999,260.290008,138954.0
1624041900,0,2021-06-18 18:45:00,260.279998,260.399993,260.260009,260.329986,119883.0
1624042200,0,2021-06-18 18:50:00,260.329986,260.570007,260.140014,260.190002,213920.0
1624042500,0,2021-06-18 18:55:00,260.190002,260.380004,260.109985,260.299987,207376.0
1624042800,0,2021-06-18 19:00:00,260.290008,260.540008,260.109985,260.369995,230638.0
1624043100,0,2021-06-18 19:05:00,260.390014,260.440002,260.100006,260.299987,190296.0
1624043400,0,2021-06-18 19:10:00,260.320007,260.579986,260.299987,260.48999,200496.0
1624043700,0,2021-06-18 19:15:00,260.48999,260.769989,260.390014,260.744995,246517.0
1624044000,0,2021-06-18 19:20:00,260.75,260.98001,260.720001,260.910003,165482.0
1624044300,0,2021-06-18 19:25:00,260.920013,260.98001,260.779998,260.809997,225716.0
1624044600,0,2021-06-18 19:30:00,260.790008,261.010009,260.570007,260.6958,269726.0
1624044900,0,2021-06-18 19:35:00,260.674987,260.779998,260.5,260.75,287448.0
1624045200,0,2021-06-18 19:40:00,260.73999,261.079986,260.660003,261.010009,267153.0
1624045500,0,2021-06-18 19:45:00,261.010009,261.130004,260.660003,260.709991,327094.0
1624045800,0,2021-06-18 19:50:00,260.700012,260.98001,259.820007,260.369995,746497.0
1624046100,0,2021-06-18 19:55:00,260.339996,260.420013,258.850006,259.320007,1935199.0
1624282200,0,2021-06-21 13:30:00,259.970001,259.98001,258.369995,258.554992,1059298.0
1624282500,0,2021-06-21 13:35:00,258.5,258.769989,257.959991,258.299987,488526.0
1624282800,0,2021-06-21 13:40:00,258.429992,259.48999,258.23999,259.459991,521788.0
1624283100,0,2021-06-21 13:45:00,259.359985,259.366088,258.589996,259.149993,494170.0
1624283400,0,2021-06-21 13:50:00,259.25,259.950012,258.940002,259.950012,402139.0
1624283700,0,2021-06-21 13:55:00,260.0,260.450012,260.0,260.290008,508826.0
1624284000,0,2021-06-21 14:00:00,260.299987,260.850006,260.179992,260.73001,446644.0
1624284300,0,2021-06-21 14:05:00,260.73001,261.339996,260.649993,261.059997,420805.0
1624284600,0,2021-06-21 14:10:00,261.059997,261.229888,260.535003,260.86499,369987.0
1624284900,0,2021-06-21 14:15:00,260.880004,260.975006,260.394012,260.410003,337336.0
1624285200,0,2021-06-21 14:20:00,260.399993,260.839996,260.320007,260.339996,294121.0
1624285500,0,2021-06-21 14:25:00,260.334991,260.790008,260.309997,260.709991,253333.0
1624285800,0,2021-06-21 14:30:00,260.690002,261.320007,260.619995,261.309997,268793.0
1624286100,0,2021-06-21 14:35:00,261.304992,261.829986,261.154998,261.829986,425714.0
1624286400,0,2021-06-21 14:40:00,261.850006,262.529998,261.804992,262.529998,581348.0
1624286700,0,2021-06-21 14:45:00,262.540008,262.9953,262.459991,262.600006,689657.0
1624287000,0,2021-06-21 14:50:00,262.600006,263.069885,262.589996,262.859985,495228.0
1624287300,0,2021-06-21 14:55:00,262.839996,263.160003,262.589996,262.769989,503835.0
1624287600,0,2021-06-21 15:00:00,262.75,263.190002,262.679992,263.170013,286734.0
1624287900,0,2021-06-21 15:05:00,263.170013,263.519989,263.084503,263.25,406093.0
1624288200,0,2021-06-21 15:10:00,263.269989,263.339996,262.760009,262.790008,279946.0
1624288500,0,2021-06-21 15:15:00,262.820007,263.0,262.73001,262.914215,193267.0
1624288800,0,2021-06-21 15:20:00,262.899993,263.059997,262.690002,262.889892,248330.0
1624289100,0,2021-06-21 15:25:00,262.890014,263.160003,262.660003,262.839996,346284.0
1624289400,0,2021-06-21 15:30:00,262.850006,262.86499,262.529998,262.605987,241108.0
1624289700,0,2021-06-21 15:35:00,262.609985,262.75,262.510009,262.709991,185419.0
1624290000,0,2021-06-21 15:40:00,262.720001,263.100006,262.640014,263.0,214666.0
1624290300,0,2021-06-21 15:45:00,263.010009,263.070007,262.910003,262.98001,153381.0
1624290600,0,2021-06-21 15:50:00,262.98001,263.0,262.73999,262.839996,205635.0
1624290900,0,2021-06-21 15:55:00,262.845001,263.040008,262.75,262.98999,189239.0
1624291200,0,2021-06-21 16:00:00,263.0,263.059997,262.809997,262.859985,109116.0
1624291500,0,2021-06-21 16:05:00,262.850006,262.890014,262.589996,262.709991,179749.0
1624291800,0,2021-06-21 16:10:00,262.679992,262.769989,262.350006,262.369995,178622.0
1624292100,0,2021-06-21 16:15:00,262.390014,262.529998,262.372192,262.399993,131838.0
1624292400,0,2021-06-21 16:20:00,262.405609,262.414215,262.040008,262.100006,149850.0
1624292700,0,2021-06-21 16:25:00,262.089996,262.290008,262.07489,262.190002,92801.0
1624293000,0,2021-06-21 16:30:00,262.177612,262.339996,262.177612,262.339996,102842.0
1624293300,0,2021-06-21 16:35:00,262.331604,262.48999,262.209991,262.244995,178664.0
1624293600,0,2021-06-21 16:40:00,262.260009,262.366607,262.190002,262.220001,115527.0
1624293900,0,2021-06-21 16:45:00,262.235595,262.369995,262.109985,262.128997,121256.0
1624294200,0,2021-06-21 16:50:00,262.109985,262.179992,261.929992,261.959991,167482.0
1624294500,0,2021-06-21 16:55:00,261.950012,262.109985,261.880004,261.920013,122089.0
1624294800,0,2021-06-21 17:00:00,261.915008,261.940002,261.754699,261.754699,146260.0
1624295100,0,2021-06-21 17:05:00,261.769989,261.950012,261.680206,261.863006,179413.0
1624295400,0,2021-06-21 17:10:00,261.859985,262.059997,261.829986,261.890014,151645.0
1624295700,0,2021-06-21 17:15:00,261.880004,262.070007,261.869995,262.010009,133732.0
1624296000,0,2021-06-21 17:20:00,262.005004,262.040008,261.899993,262.010009,95037.0
1624296300,0,2021-06-21 17:25:00,262.013397,262.269989,261.98001,262.144714,156371.0
1624296600,0,2021-06-21 17:30:00,262.160003,262.385009,262.119995,262.359985,152105.0
1624296900,0,2021-06-21 17:35:00,262.339996,262.48001,262.190002,262.440002,222466.0
1624297200,0,2021-06-21 17:40:00,262.429992,262.779998,262.429992,262.579986,317230.0
1624297500,0,2021-06-21 17:45:00,262.589996,262.98001,262.48999,262.957489,193679.0
1624297800,0,2021-06-21 17:50:00,262.950012,263.130004,262.940002,263.130004,185916.0
1624298100,0,2021-06-21 17:55:00,263.109985,263.119995,262.693603,262.709991,170522.0
1624298400,0,2021-06-21 18:00:00,262.700103,262.748687,262.399993,262.461303,232945.0
1624298700,0,2021-06-21 18:05:00,262.459991,262.660003,262.440002,262.541687,150111.0
1624299000,0,2021-06-21 18:10:00,262.540008,262.559997,262.359985,262.48999,123274.0
1624299300,0,2021-06-21 18:15:00,262.48999,262.549987,262.299987,262.299987,105303.0
1624299600,0,2021-06-21 18:20:00,262.290008,262.410003,262.23999,262.369995,100685.0
1624299900,0,2021-06-21 18:25:00,262.380004,262.529998,262.299987,262.440002,101859.0
1624300200,0,2021-06-21 18:30:00,262.440002,262.470001,262.23001,262.290008,145687.0
1624300500,0,2021-06-21 18:35:00,262.290008,262.390014,262.165008,262.170013,151027.0
1624300800,0,2021-06-21 18:40:00,262.170013,262.394989,262.170013,262.385009,114925.0
1624301100,0,2021-06-21 18:45:00,262.369995,262.410003,262.160095,262.200012,141998.0
1624301400,0,2021-06-21 18:50:00,262.190002,262.420013,262.158599,262.369995,119197.0
1624301700,0,2021-06-21 18:55:00,262.350006,262.440002,262.200012,262.209991,151320.0
1624302000,0,2021-06-21 19:00:00,262.190002,262.299987,262.140014,262.179992,148917.0
1624302300,0,2021-06-21 19:05:00,262.160003,262.250091,262.084991,262.149993,164114.0
1624302600,0,2021-06-21 19:10:00,262.140014,262.140014,261.940002,261.98001,172832.0
1624302900,0,2021-06-21 19:15:00,261.98001,262.109985,261.885009,262.059997,217512.0
1624303200,0,2021-06-21 19:20:00,262.070007,262.200012,262.029998,262.100006,164929.0
1624303500,0,2021-06-21 19:25:00,262.119995,262.140014,261.894989,262.089996,196440.0
1624303800,0,2021-06-21 19:30:00,262.079986,262.279998,262.019989,262.140014,231203.0
1624304100,0,2021-06-21 19:35:00,262.149993,262.299987,261.994995,262.23999,269189.0
1624304400,0,2021-06-21 19:40:00,262.23001,262.399993,262.179992,262.380004,329958.0
1624304700,0,2021-06-21 19:45:00,262.399993,262.434509,262.274993,262.299987,347175.0
1624305000,0,2021-06-21 19:50:00,262.309997,262.869995,262.23999,262.850006,774120.0
1624305300,0,2021-06-21 19:55:00,262.839996,262.929992,262.559997,262.630004,1214791.0
1624368600,0,2021-06-22 13:30:00,262.720001,263.48001,262.399993,263.23999,912147.0
1624368900,0,2021-06-22 13:35:00,263.5,264.059997,263.5,263.970001,699269.0
1624369200,0,2021-06-22 13:40:00,264.0,264.0,263.350006,263.390014,524792.0
1624369500,0,2021-06-22 13:45:00,263.5,264.179992,263.470001,263.954986,483452.0
1624369800,0,2021-06-22 13:50:00,263.929992,264.329986,263.679992,264.290008,392813.0
1624370100,0,2021-06-22 13:55:00,264.5,264.690002,264.019989,264.079986,451055.0
1624370400,0,2021-06-22 14:00:00,264.079986,264.5,263.910003,264.380004,317145.0
1624370700,0,2021-06-22 14:05:00,264.399993,264.809997,264.25,264.5,370093.0
1624371000,0,2021-06-22 14:10:00,264.5,264.740112,264.440002,264.73999,306191.0
1624371300,0,2021-06-22 14:15:00,264.73999,264.755004,264.049987,264.149993,324175.0
1624371600,0,2021-06-22 14:20:00,264.170013,264.600006,264.119995,264.450012,239369.0
1624371900,0,2021-06-22 14:25:00,264.450012,264.450012,264.125,264.214996,300340.0
1624372200,0,2021-06-22 14:30:00,264.209991,264.619995,264.109985,264.434997,175417.0
1624372500,0,2021-06-22 14:35:00,264.450012,264.630004,264.070007,264.100006,197479.0
1624372800,0,2021-06-22 14:40:00,264.100006,264.1315,263.600006,263.695007,235958.0
1624373100,0,2021-06-22 14:45:00,263.679992,263.75,263.549987,263.709991,191598.0
1624373400,0,2021-06-22 14:50:00,263.709991,263.779998,263.540008,263.570007,171746.0
1624373700,0,2021-06-22 14:55:00,263.570007,263.760009,263.459991,263.688201,164410.0
1624374000,0,2021-06-22 15:00:00,263.690002,263.839996,263.679992,263.769989,114047.0
1624374300,0,2021-06-22 15:05:00,263.559997,263.890014,263.369995,263.850006,239700.0
1624374600,0,2021-06-22 15:10:00,263.869995,264.427307,263.849914,264.35501,214958.0
1624374900,0,2021-06-22 15:15:00,264.340087,264.440002,264.149993,264.274993,151654.0
1624375200,0,2021-06-22 15:20:00,264.269989,264.5,264.23999,264.423889,138996.0
1624375500,0,2021-06-22 15:25:00,264.450012,264.559997,264.420013,264.433013,130149.0
1624375800,0,2021-06-22 15:30:00,264.429992,264.429992,264.204986,264.209991,142681.0
1624376100,0,2021-06-22 15:35:00,264.222808,264.279998,264.079986,264.23999,159587.0
1624376400,0,2021-06-22 15:40:00,264.23999,264.369995,264.160003,264.23999,114612.0
1624376700,0,2021-06-22 15:45:00,264.220001,264.440002,264.160003,264.339996,117543.0
1624377000,0,2021-06-22 15:50:00,264.369995,264.410003,264.236602,264.260009,132234.0
1624377300,0,2021-06-22 15:55:00,264.285003,264.329986,264.140014,264.259887,93101.0
1624377600,0,2021-06-22 16:00:00,264.269989,264.390014,264.149993,264.170013,118253.0
1624377900,0,2021-06-22 16:05:00,264.171691,264.454986,264.171691,264.406311,121042.0
1624378200,0,2021-06-22 16:10:00,264.390014,264.5,264.329986,264.5,154131.0
1624378500,0,2021-06-22 16:15:00,264.470001,264.660003,264.359985,264.459991,630287.0
1624378800,0,2021-06-22 16:20:00,264.470001,264.619995,264.450103,264.595489,141181.0
1624379100,0,2021-06-22 16:25:00,264.579986,264.756286,264.554992,264.725006,148396.0
1624379400,0,2021-06-22 16:30:00,264.73001,264.785003,264.640014,264.700012,114887.0
1624379700,0,2021-06-22 16:35:00,264.690002,264.690002,264.579986,264.660003,91389.0
1624380000,0,2021-06-22 16:40:00,264.679992,264.709899,264.589996,264.608612,90183.0
1624380300,0,2021-06-22 16:45:00,264.609985,264.75,264.559997,264.579986,91386.0
1624380600,0,2021-06-22 16:50:00,264.575988,264.779998,264.570007,264.700103,128736.0
1624380900,0,2021-06-22 16:55:00,264.700012,264.73999,264.529998,264.570007,118317.0
1624381200,0,2021-06-22 17:00:00,264.559997,264.570007,264.370086,264.48999,105952.0
1624381500,0,2021-06-22 17:05:00,264.480194,264.549987,264.390014,264.440002,63420.0
1624381800,0,2021-06-22 17:10:00,264.450012,264.570007,264.359985,264.359985,95876.0
1624382100,0,2021-06-22 17:15:00,264.359985,264.399993,264.23999,264.339996,136599.0
1624382400,0,2021-06-22 17:20:00,264.329986,264.519989,264.290008,264.510009,102826.0
1624382700,0,2021-06-22 17:25:00,264.529998,264.679992,264.5,264.549285,141211.0
1624383000,0,2021-06-22 17:30:00,264.549987,264.690002,264.5,264.684997,111503.0
1624383300,0,2021-06-22 17:35:00,264.684997,264.760009,264.60501,264.709991,111039.0
1624383600,0,2021-06-22 17:40:00,264.707,264.760009,264.600006,264.61621,121937.0
1624383900,0,2021-06-22 17:45:00,264.630004,264.665008,264.529998,264.544586,71215.0
1624384200,0,2021-06-22 17:50:00,264.559997,264.679992,264.558502,264.619995,103720.0
1624384500,0,2021-06-22 17:55:00,264.609985,264.640014,264.535003,264.579986,149128.0
1624384800,0,2021-06-22 18:00:00,264.588592,264.700012,264.470001,264.589996,167206.0
1624385100,0,2021-06-22 18:05:00,264.579986,264.619995,264.459991,264.559997,144848.0
1624385400,0,2021-06-22 18:10:00,264.549987,264.660003,264.515014,264.589996,146111.0
1624385700,0,2021-06-22 18:15:00,264.589996,264.649993,264.512786,264.61499,128102.0
1624386000,0,2021-06-22 18:20:00,264.609985,264.630004,264.434997,264.519989,95378.0
1624386300,0,2021-06-22 18:25:00,264.510009,264.609985,264.450012,264.522003,120607.0
1624386600,0,2021-06-22 18:30:00,264.510009,264.760009,264.48001,264.720001,162311.0
1624386900,0,2021-06-22 18:35:00,264.700012,264.910003,264.679992,264.910003,169721.0
1624387200,0,2021-06-22 18:40:00,264.920013,264.98999,264.869995,264.940002,195461.0
1624387500,0,2021-06-22 18:45:00,264.929992,265.019989,264.760009,264.820007,373871.0
1624387800,0,2021-06-22 18:50:00,264.829986,264.959991,264.769989,264.959991,133482.0
1624388100,0,2021-06-22 18:55:00,264.970001,265.140014,264.929992,265.125,242861.0
1624388400,0,2021-06-22 19:00:00,265.125,265.269989,265.059997,265.23999,231200.0
1624388700,0,2021-06-22 19:05:00,265.25,265.279998,265.170013,265.234985,231604.0
1624389000,0,2021-06-22 19:10:00,265.23001,265.540008,265.23001,265.519989,408564.0
1624389300,0,2021-06-22 19:15:00,265.529998,265.635009,265.410003,265.420013,356563.0
1624389600,0,2021-06-22 19:20:00,265.429992,265.73001,265.429992,265.690002,232660.0
1624389900,0,2021-06-22 19:25:00,265.695007,265.790008,265.600891,265.649993,271276.0
1624390200,0,2021-06-22 19:30:00,265.649993,265.73999,265.459991,265.630004,407094.0
1624390500,0,2021-06-22 19:35:00,265.619995,265.635009,265.459991,265.61499,233865.0
1624390800,0,2021-06-22 19:40:00,265.619995,265.630004,265.281585,265.285003,301117.0
1624391100,0,2021-06-22 19:45:00,265.279998,265.429992,265.220001,265.334991,386590.0
1624391400,0,2021-06-22 19:50:00,265.329986,265.589996,265.149993,265.570007,747648.0
1624391700,0,2021-06-22 19:55:00,265.579986,265.589996,265.109985,265.510009,788267.0
1624455000,0,2021-06-23 13:30:00,265.369995,266.380004,265.23999,266.380004,1383503.0
1624455300,0,2021-06-23 13:35:00,266.5,266.769195,265.859985,265.859985,638110.0
1624455600,0,2021-06-23 13:40:00,266.0,266.070007,265.600006,266.019989,347606.0
1624455900,0,2021-06-23 13:45:00,265.929992,266.059997,265.600006,265.909301,348213.0
1624456200,0,2021-06-23 13:50:00,265.859985,265.93991,265.23999,265.429992,317838.0
1624456500,0,2021-06-23 13:55:00,265.5,266.170013,265.440002,266.165496,309323.0
1624456800,0,2021-06-23 14:00:00,266.160003,266.369995,265.709991,265.829986,375745.0
1624457100,0,2021-06-23 14:05:00,265.809997,266.010009,265.709991,265.899993,197242.0
1624457400,0,2021-06-23 14:10:00,265.910003,265.959991,265.549987,265.829986,268258.0
1624457700,0,2021-06-23 14:15:00,265.829986,266.149993,265.755004,265.899993,352636.0
1624458000,0,2021-06-23 14:20:00,265.910003,265.950012,265.420013,265.569885,270715.0
1624458300,0,2021-06-23 14:25:00,265.559997,265.609985,265.339996,265.470001,211048.0
1624458600,0,2021-06-23 14:30:00,265.459991,265.459991,265.059997,265.209991,278172.0
1624458900,0,2021-06-23 14:35:00,265.220001,265.25,264.869995,264.940002,439394.0
1624459200,0,2021-06-23 14:40:00,264.940002,265.209991,264.915008,265.116912,238708.0
1624459500,0,2021-06-23 14:45:00,265.100006,265.170013,264.850006,264.970001,228493.0
1624459800,0,2021-06-23 14:50:00,264.98001,265.089996,264.850006,264.929992,205500.0
1624460100,0,2021-06-23 14:55:00,264.936187,264.936187,264.639892,264.850006,213289.0
1624460400,0,2021-06-23 15:00:00,264.880004,264.970001,264.459991,264.570007,305341.0
1624460700,0,2021-06-23 15:05:00,264.559997,264.811004,264.429992,264.679992,170102.0
1624461000,0,2021-06-23 15:10:00,264.709991,264.954986,264.575012,264.940002,163443.0
1624461300,0,2021-06-23 15:15:00,264.959991,265.019989,264.875,264.939605,140072.0
1624461600,0,2021-06-23 15:20:00,264.929992,265.070007,264.899993,265.021697,184993.0
1624461900,0,2021-06-23 15:25:00,265.029998,265.23999,264.929992,265.220092,173380.0
1624462200,0,2021-06-23 15:30:00,265.220001,265.290008,265.079986,265.119995,158513.0
1624462500,0,2021-06-23 15:35:00,265.149993,265.440002,265.130004,265.380004,144473.0
1624462800,0,2021-06-23 15:40:00,265.380004,265.630004,265.350006,265.570007,188652.0
1624463100,0,2021-06-23 15:45:00,265.560089,265.609985,265.505004,265.540008,131364.0
1624463400,0,2021-06-23 15:50:00,265.541503,265.549987,265.369995,265.48001,176409.0
1624463700,0,2021-06-23 15:55:00,265.475006,265.5,265.329986,265.350006,104909.0
1624464000,0,2021-06-23 16:00:00,265.350006,265.369903,265.140014,265.161285,133274.0
1624464300,0,2021-06-23 16:05:00,265.149993,265.350006,265.149993,265.25,109926.0
1624464600,0,2021-06-23 16:10:00,265.269989,265.290008,264.98001,265.019989,109823.0
1624464900,0,2021-06-23 16:15:00,265.019989,265.070007,264.93991,264.940002,79922.0
1624465200,0,2021-06-23 16:20:00,264.940002,265.119995,264.934112,264.950012,158668.0
1624465500,0,2021-06-23 16:25:00,264.950012,265.070007,264.939605,264.952209,106928.0
1624465800,0,2021-06-23 16:30:00,264.929992,264.970001,264.769989,264.78009,110105.0
1624466100,0,2021-06-23 16:35:00,264.788513,264.799987,264.470001,264.5,191604.0
1624466400,0,2021-06-23 16:40:00,264.5,264.950012,264.429992,264.940002,204183.0
1624466700,0,2021-06-23 16:45:00,264.940002,265.140014,264.910003,265.139892,192374.0
1624467000,0,2021-06-23 16:50:00,265.140014,265.25,265.119995,265.129913,161654.0
1624467300,0,2021-06-23 16:55:00,265.119995,265.160003,264.904998,264.928497,120157.0
1624467600,0,2021-06-23 17:00:00,264.929992,265.069213,264.769989,265.021514,173412.0
1624467900,0,2021-06-23 17:05:00,265.012786,265.020111,264.880004,264.940002,142766.0
1624468200,0,2021-06-23 17:10:00,264.929992,265.220001,264.920013,265.200012,217098.0
1624468500,0,2021-06-23 17:15:00,265.200012,265.518005,265.200012,265.505004,210588.0
1624468800,0,2021-06-23 17:20:00,265.5,265.60501,265.410003,265.48999,166429.0
1624469100,0,2021-06-23 17:25:00,265.5,265.529998,265.400085,265.5,79112.0
1624469400,0,2021-06-23 17:30:00,265.48999,265.529998,265.390014,265.410003,76818.0
1624469700,0,2021-06-23 17:35:00,265.420013,265.424987,265.179992,265.200012,110669.0
1624470000,0,2021-06-23 17:40:00,265.190002,265.309997,265.140106,265.160003,69913.0
1624470300,0,2021-06-23 17:45:00,265.160003,265.190002,265.029998,265.095001,98302.0
1624470600,0,2021-06-23 17:50:00,265.089996,265.23001,265.070007,265.18161,64108.0
1624470900,0,2021-06-23 17:55:00,265.191497,265.299987,265.170104,265.279998,88536.0
1624471200,0,2021-06-23 18:00:00,265.260009,265.309997,264.880004,265.120208,138175.0
1624471500,0,2021-06-23 18:05:00,265.109985,265.220001,265.109985,265.130004,93088.0
1624471800,0,2021-06-23 18:10:00,265.119995,265.159912,265.019989,265.109985,162259.0
1624472100,0,2021-06-23 18:15:00,265.100006,265.100006,264.850006,264.98999,120397.0
1624472400,0,2021-06-23 18:20:00,264.989898,265.029998,264.869995,264.899993,111232.0
1624472700,0,2021-06-23 18:25:00,264.894989,265.049987,264.880004,264.929992,165531.0
1624473000,0,2021-06-23 18:30:00,264.929992,265.140014,264.834991,265.140014,148823.0
1624473300,0,2021-06-23 18:35:00,265.131805,265.369995,265.130004,265.334991,135486.0
1624473600,0,2021-06-23 18:40:00,265.329986,265.350006,265.170013,265.263,102426.0
1624473900,0,2021-06-23 18:45:00,265.260009,265.359985,265.213897,265.279998,89343.0
1624474200,0,2021-06-23 18:50:00,265.279998,265.359985,265.200012,265.290008,126671.0
1624474500,0,2021-06-23 18:55:00,265.290008,265.329406,265.140014,265.244995,174150.0
1624474800,0,2021-06-23 19:00:00,265.25,265.320007,265.109985,265.148406,89381.0
1624475100,0,2021-06-23 19:05:00,265.135009,265.155609,265.010009,265.119995,130475.0
1624475400,0,2021-06-23 19:10:00,265.109985,265.349914,265.109985,265.329986,136596.0
1624475700,0,2021-06-23 19:15:00,265.329986,265.410003,265.231292,265.390014,165919.0
1624476000,0,2021-06-23 19:20:00,265.390014,265.429992,265.322814,265.380004,110010.0
1624476300,0,2021-06-23 19:25:00,265.380004,265.609985,265.339996,265.570007,243693.0
1624476600,0,2021-06-23 19:30:00,265.559997,265.614013,265.432006,265.5,165268.0
1624476900,0,2021-06-23 19:35:00,265.510009,265.549987,265.339996,265.510009,197390.0
1624477200,0,2021-06-23 19:40:00,265.510009,265.529998,265.380004,265.5,181179.0
1624477500,0,2021-06-23 19:45:00,265.494995,265.619995,265.279998,265.329986,316362.0
1624477800,0,2021-06-23 19:50:00,265.320007,265.420013,265.140014,265.289886,417934.0
1624478100,0,2021-06-23 19:55:00,265.279998,265.309997,265.089996,265.269989,669464.0
1624541400,0,2021-06-24 13:30:00,266.160003,266.700012,265.470001,266.420013,992917.0
1624541700,0,2021-06-24 13:35:00,266.470001,267.23001,266.470001,266.98001,511363.0
1624542000,0,2021-06-24 13:40:00,267.0,267.429992,266.98999,267.258789,402644.0
1624542300,0,2021-06-24 13:45:00,267.25,267.265014,266.649993,266.695007,317156.0
1624542600,0,2021-06-24 13:50:00,266.790008,266.920013,266.470001,266.509887,262617.0
1624542900,0,2021-06-24 13:55:00,266.5,266.809997,266.269989,266.809997,277233.0
1624543200,0,2021-06-24 14:00:00,266.790008,266.950012,266.399993,266.799987,340695.0
1624543500,0,2021-06-24 14:05:00,266.799987,267.0,266.510009,266.931488,422358.0
1624543800,0,2021-06-24 14:10:00,266.920013,266.98001,266.700012,266.820007,190131.0
1624544100,0,2021-06-24 14:15:00,266.829986,267.320007,266.810211,267.100006,357409.0
1624544400,0,2021-06-24 14:20:00,267.109985,267.279998,267.040008,267.059997,213122.0
1624544700,0,2021-06-24 14:25:00,267.059997,267.339996,267.059997,267.339904,222465.0
1624545000,0,2021-06-24 14:30:00,267.329986,267.399993,267.130004,267.23999,219719.0
1624545300,0,2021-06-24 14:35:00,267.23999,267.470001,267.220001,267.459991,197935.0
1624545600,0,2021-06-24 14:40:00,267.450012,267.549987,267.279998,267.279998,254327.0
1624545900,0,2021-06-24 14:45:00,267.290008,267.290008,266.73999,266.769989,259802.0
1624546200,0,2021-06-24 14:50:00,266.779998,266.820007,266.530212,266.755004,345208.0
1624546500,0,2021-06-24 14:55:00,266.769989,267.179992,266.73001,266.841888,375408.0
1624546800,0,2021-06-24 15:00:00,266.850006,266.959991,266.73999,266.795013,446371.0
1624547100,0,2021-06-24 15:05:00,266.790008,266.859985,266.700012,266.819702,172491.0
1624547400,0,2021-06-24 15:10:00,266.820007,267.049987,266.795013,267.024993,192370.0
1624547700,0,2021-06-24 15:15:00,267.040008,267.315002,267.019989,267.309906,234824.0
1624548000,0,2021-06-24 15:20:00,267.309997,267.339996,266.950012,267.200012,174258.0
1624548300,0,2021-06-24 15:25:00,267.183685,267.269989,267.149993,267.209991,139771.0
1624548600,0,2021-06-24 15:30:00,267.23001,267.274993,267.049987,267.109985,134294.0
1624548900,0,2021-06-24 15:35:00,267.119995,267.220001,266.829986,266.890014,195879.0
1624549200,0,2021-06-24 15:40:00,266.878814,266.98999,266.809997,266.929992,152509.0
1624549500,0,2021-06-24 15:45:00,266.929992,267.179992,266.859985,267.160003,176185.0
1624549800,0,2021-06-24 15:50:00,267.179901,267.190002,267.020294,267.049987,112004.0
1624550100,0,2021-06-24 15:55:00,267.029998,267.190002,266.98999,267.151794,112937.0
1624550400,0,2021-06-24 16:00:00,267.140014,267.309997,267.109985,267.302886,112912.0
1624550700,0,2021-06-24 16:05:00,267.299987,267.579986,267.290008,267.570007,152550.0
1624551000,0,2021-06-24 16:10:00,267.570007,267.850006,267.570007,267.820007,319640.0
1624551300,0,2021-06-24 16:15:00,267.820007,267.822998,267.600006,267.630004,151881.0
1624551600,0,2021-06-24 16:20:00,267.619995,267.809997,267.609985,267.609985,116292.0
1624551900,0,2021-06-24 16:25:00,267.600006,267.609985,267.429992,267.450012,142838.0
1624552200,0,2021-06-24 16:30:00,267.440002,267.489807,267.274993,267.325012,172630.0
1624552500,0,2021-06-24 16:35:00,267.320007,267.399993,267.260009,267.350006,166605.0
1624552800,0,2021-06-24 16:40:00,267.339996,267.399993,267.23001,267.25,111079.0
1624553100,0,2021-06-24 16:45:00,267.25,267.320007,266.799987,266.820007,268587.0
1624553400,0,2021-06-24 16:50:00,266.820007,266.820007,266.510009,266.619995,252858.0
1624553700,0,2021-06-24 16:55:00,266.609985,266.619995,266.350006,266.424987,233314.0
1624554000,0,2021-06-24 17:00:00,266.434997,266.760009,266.380004,266.75,206401.0
1624554300,0,2021-06-24 17:05:00,266.744995,266.760009,266.579986,266.640014,113484.0
1624554600,0,2021-06-24 17:10:00,266.609985,266.75,266.510009,266.746795,115432.0
1624554900,0,2021-06-24 17:15:00,266.73001,266.765686,266.369995,266.397613,153531.0
1624555200,0,2021-06-24 17:20:00,266.404998,266.5,266.200012,266.48999,156609.0
1624555500,0,2021-06-24 17:25:00,266.459991,266.635406,266.429992,266.579986,135190.0
1624555800,0,2021-06-24 17:30:00,266.579986,266.579986,266.360107,266.470001,111020.0
1624556100,0,2021-06-24 17:35:00,266.470001,266.510009,266.309997,266.390014,179835.0
1624556400,0,2021-06-24 17:40:00,266.380004,266.519989,266.220001,266.279998,139465.0
1624556700,0,2021-06-24 17:45:00,266.290008,266.380004,266.220001,266.320007,162067.0
1624557000,0,2021-06-24 17:50:00,266.329986,266.535003,266.200012,266.535003,211836.0
1624557300,0,2021-06-24 17:55:00,266.524993,266.529998,266.390014,266.420013,145077.0
1624557600,0,2021-06-24 18:00:00,266.424987,266.464996,266.350006,266.410003,93176.0
1624557900,0,2021-06-24 18:05:00,266.420013,266.48001,266.359985,266.424987,88099.0
1624558200,0,2021-06-24 18:10:00,266.429992,266.559997,266.339996,266.390014,126747.0
1624558500,0,2021-06-24 18:15:00,266.369995,266.380004,266.23999,266.350006,117325.0
1624558800,0,2021-06-24 18:20:00,266.339996,266.48999,266.290008,266.429992,100077.0
1624559100,0,2021-06-24 18:25:00,266.420013,266.470001,266.394989,266.410003,77495.0
1624559400,0,2021-06-24 18:30:00,266.410003,266.529907,266.320007,266.505004,134382.0
1624559700,0,2021-06-24 18:35:00,266.510009,266.540008,266.459991,266.515014,90639.0
1624560000,0,2021-06-24 18:40:00,266.510009,266.60501,266.48001,266.579986,82270.0
1624560300,0,2021-06-24 18:45:00,266.579986,266.589996,266.369995,266.429992,115207.0
1624560600,0,2021-06-24 18:50:00,266.440002,266.459991,266.334991,266.424987,115184.0
1624560900,0,2021-06-24 18:55:00,266.420013,266.475006,266.399993,266.459991,95307.0
1624561200,0,2021-06-24 19:00:00,266.450012,266.5,266.339996,266.365905,134789.0
1624561500,0,2021-06-24 19:05:00,266.350006,266.5,266.350006,266.416503,103681.0
1624561800,0,2021-06-24 19:10:00,266.415008,266.579986,266.410003,266.529998,127535.0
1624562100,0,2021-06-24 19:15:00,266.525909,266.540008,266.279998,266.329986,245899.0
1624562400,0,2021-06-24 19:20:00,266.320007,266.420013,266.200012,266.269989,152256.0
1624562700,0,2021-06-24 19:25:00,266.279998,266.299987,266.149993,266.238189,112572.0
1624563000,0,2021-06-24 19:30:00,266.23999,266.260009,266.089996,266.151794,158772.0
1624563300,0,2021-06-24 19:35:00,266.149993,266.190002,266.084991,266.140014,210874.0
1624563600,0,2021-06-24 19:40:00,266.138,266.679992,266.109985,266.679992,412812.0
1624563900,0,2021-06-24 19:45:00,266.679992,266.690002,266.410003,266.510009,317037.0
1624564200,0,2021-06-24 19:50:00,266.470001,266.98001,266.459991,266.950012,505435.0
1624564500,0,2021-06-24 19:55:00,266.954986,266.954986,266.609985,266.640014,709362.0
1624627800,0,2021-06-25 13:30:00,266.23001,267.25,266.109985,266.570007,1076817.0
1624628100,0,2021-06-25 13:35:00,266.609985,266.609985,265.809997,266.149993,341156.0
1624628400,0,2021-06-25 13:40:00,266.25,266.510009,266.23999,266.396209,251899.0
1624628700,0,2021-06-25 13:45:00,266.369995,266.510009,265.910003,265.910095,269314.0
1624629000,0,2021-06-25 13:50:00,265.891998,266.109985,265.600097,266.070007,280183.0
1624629300,0,2021-06-25 13:55:00,266.0,266.100006,265.679992,265.785003,303787.0
1624629600,0,2021-06-25 14:00:00,265.769989,265.919891,265.510009,265.850006,199436.0
1624629900,0,2021-06-25 14:05:00,265.85501,265.98999,265.459991,265.510009,224165.0
1624630200,0,2021-06-25 14:10:00,265.529998,265.630004,264.915405,265.369995,360826.0
1624630500,0,2021-06-25 14:15:00,265.369995,265.570007,265.329986,265.48999,157249.0
1624630800,0,2021-06-25 14:20:00,265.48999,265.674987,265.399993,265.579986,169574.0
1624631100,0,2021-06-25 14:25:00,265.549987,265.899993,265.510009,265.869995,187968.0
1624631400,0,2021-06-25 14:30:00,265.869995,266.117187,265.809997,265.959991,149659.0
1624631700,0,2021-06-25 14:35:00,265.959991,266.010009,265.649902,265.649902,136823.0
1624632000,0,2021-06-25 14:40:00,265.630004,266.0,265.630004,265.790008,138348.0
1624632300,0,2021-06-25 14:45:00,265.790008,265.850006,265.600006,265.660003,113931.0
1624632600,0,2021-06-25 14:50:00,265.640014,265.75,265.510009,265.519989,143524.0
1624632900,0,2021-06-25 14:55:00,265.535003,265.769989,265.495605,265.73001,144112.0
1624633200,0,2021-06-25 15:00:00,265.73001,265.790008,265.540008,265.600006,132159.0
1624633500,0,2021-06-25 15:05:00,265.589996,265.799987,265.510009,265.799987,109065.0
1624633800,0,2021-06-25 15:10:00,265.799896,266.010009,265.73001,265.98001,97883.0
1624634100,0,2021-06-25 15:15:00,265.98001,266.0,265.774993,265.850006,89132.0
1624634400,0,2021-06-25 15:20:00,265.85501,266.059997,265.829986,265.894989,94293.0
1624634700,0,2021-06-25 15:25:00,265.890014,266.029998,265.850006,265.990692,85202.0
1624635000,0,2021-06-25 15:30:00,266.010009,266.260009,265.940002,266.160003,166130.0
1624635300,0,2021-06-25 15:35:00,266.154998,266.170013,265.950012,266.014007,79011.0
1624635600,0,2021-06-25 15:40:00,266.019989,266.149993,265.970001,266.005004,80362.0
1624635900,0,2021-06-25 15:45:00,266.0,266.029998,265.890014,265.950012,73871.0
1624636200,0,2021-06-25 15:50:00,265.945007,265.98999,265.859985,265.904113,60264.0
1624636500,0,2021-06-25 15:55:00,265.899993,265.967285,265.820007,265.834991,82183.0
1624636800,0,2021-06-25 16:00:00,265.828613,265.829986,265.600006,265.610107,96370.0
1624637100,0,2021-06-25 16:05:00,265.619995,265.73001,265.589996,265.600006,75972.0
1624637400,0,2021-06-25 16:10:00,265.60501,265.684997,265.565002,265.635009,76555.0
1624637700,0,2021-06-25 16:15:00,265.61499,265.660003,265.5,265.5,94321.0
1624638000,0,2021-06-25 16:20:00,265.510009,265.529998,265.329986,265.359985,126946.0
1624638300,0,2021-06-25 16:25:00,265.36499,265.385009,265.149993,265.339996,157858.0
1624638600,0,2021-06-25 16:30:00,265.350006,265.350006,265.160003,265.190002,138199.0
1624638900,0,2021-06-25 16:35:00,265.201507,265.290008,265.154998,265.161407,134386.0
1624639200,0,2021-06-25 16:40:00,265.160003,265.25,265.130004,265.25,73422.0
1624639500,0,2021-06-25 16:45:00,265.260009,265.279998,265.109985,265.119995,118253.0
1624639800,0,2021-06-25 16:50:00,265.130004,265.220001,265.070007,265.200012,94053.0
1624640100,0,2021-06-25 16:55:00,265.200012,265.289886,265.089996,265.130004,96089.0
1624640400,0,2021-06-25 17:00:00,265.119995,265.191802,265.070007,265.079986,107041.0
1624640700,0,2021-06-25 17:05:00,265.079986,265.100006,264.940002,265.029998,167304.0
1624641000,0,2021-06-25 17:10:00,265.040008,265.065002,264.899993,264.93991,149460.0
1624641300,0,2021-06-25 17:15:00,264.929992,265.100006,264.890014,265.029998,139738.0
1624641600,0,2021-06-25 17:20:00,265.029998,265.109985,265.0,265.029998,99931.0
1624641900,0,2021-06-25 17:25:00,265.019989,265.089996,264.98999,265.005004,91225.0
1624642200,0,2021-06-25 17:30:00,265.0,265.010009,264.839996,264.85501,117087.0
1624642500,0,2021-06-25 17:35:00,264.850006,264.890014,264.760009,264.799987,1850249.0
1624642800,0,2021-06-25 17:40:00,264.800109,265.010009,264.779998,264.98001,129204.0
1624643100,0,2021-06-25 17:45:00,264.98999,265.309997,264.98001,265.274993,193791.0
1624643400,0,2021-06-25 17:50:00,265.269989,265.329986,265.179992,265.325012,95153.0
1624643700,0,2021-06-25 17:55:00,265.304992,265.380004,265.279998,265.309997,62274.0
1624644000,0,2021-06-25 18:00:00,265.320007,265.350006,265.160003,265.200012,193985.0
1624644300,0,2021-06-25 18:05:00,265.200012,265.409912,265.200012,265.390106,90290.0
1624644600,0,2021-06-25 18:10:00,265.380004,265.48001,265.329986,265.339996,119929.0
1624644900,0,2021-06-25 18:15:00,265.350006,265.630004,265.350006,265.625,123022.0
1624645200,0,2021-06-25 18:20:00,265.628295,265.709991,265.515014,265.549987,106997.0
1624645500,0,2021-06-25 18:25:00,265.545013,265.609985,265.529998,265.554992,89724.0
1624645800,0,2021-06-25 18:30:00,265.559997,265.627593,265.524993,265.609985,69781.0
1624646100,0,2021-06-25 18:35:00,265.619995,265.829986,265.611907,265.790008,102855.0
1624646400,0,2021-06-25 18:40:00,265.790008,265.899993,265.75,265.859985,87940.0
1624646700,0,2021-06-25 18:45:00,265.859985,265.880004,265.760009,265.765014,85601.0
1624647000,0,2021-06-25 18:50:00,265.760009,265.866088,265.755004,265.859985,110687.0
1624647300,0,2021-06-25 18:55:00,265.859985,265.940002,265.760009,265.820007,147363.0
1624647600,0,2021-06-25 19:00:00,265.829986,265.940002,265.769989,265.839996,144277.0
1624647900,0,2021-06-25 19:05:00,265.8385,265.899993,265.790008,265.859985,102665.0
1624648200,0,2021-06-25 19:10:00,265.86499,265.885009,265.709991,265.73001,99379.0
1624648500,0,2021-06-25 19:15:00,265.73001,265.899993,265.649993,265.651489,112699.0
1624648800,0,2021-06-25 19:20:00,265.660003,265.872985,265.572998,265.869995,152365.0
1624649100,0,2021-06-25 19:25:00,265.850006,265.859985,265.630004,265.640106,92782.0
1624649400,0,2021-06-25 19:30:00,265.640014,265.73001,265.549987,265.554992,162106.0
1624649700,0,2021-06-25 19:35:00,265.559997,265.73999,265.540008,265.660003,188611.0
1624650000,0,2021-06-25 19:40:00,265.66809,265.779998,265.450012,265.450012,204427.0
1624650300,0,2021-06-25 19:45:00,265.445007,265.589996,265.301788,265.359985,248391.0
1624650600,0,2021-06-25 19:50:00,265.350006,266.299987,264.899993,265.399993,1185273.0
1624650900,0,2021-06-25 19:55:00,265.380004,265.559997,264.899993,265.019989,1472511.0
1624887000,0,2021-06-28 13:30:00,266.529998,267.450012,266.470001,267.359985,1107232.0
1624887300,0,2021-06-28 13:35:00,267.375,268.010009,267.350006,267.945007,515084.0
1624887600,0,2021-06-28 13:40:00,268.0,268.309997,267.760101,268.260009,523841.0
1624887900,0,2021-06-28 13:45:00,268.25,268.410003,268.070007,268.410003,347219.0
1624888200,0,2021-06-28 13:50:00,268.400085,268.470001,267.600006,267.790008,335722.0
1624888500,0,2021-06-28 13:55:00,267.679992,267.790008,267.584991,267.75,236127.0
1624888800,0,2021-06-28 14:00:00,267.790008,268.098999,267.73001,267.790008,299042.0
1624889100,0,2021-06-28 14:05:00,267.839996,268.200012,267.769989,268.070007,193614.0
1624889400,0,2021-06-28 14:10:00,268.100006,268.369995,268.019989,268.089996,244944.0
1624889700,0,2021-06-28 14:15:00,268.089996,268.390014,268.059997,268.179992,210380.0
1624890000,0,2021-06-28 14:20:00,268.179992,268.220001,267.859985,267.940002,170073.0
1624890300,0,2021-06-28 14:25:00,267.950012,267.999908,267.820007,267.929992,135876.0
1624890600,0,2021-06-28 14:30:00,267.940002,268.160003,267.805206,268.144989,174684.0
1624890900,0,2021-06-28 14:35:00,268.130004,268.23001,267.929992,268.170013,180699.0
1624891200,0,2021-06-28 14:40:00,268.179992,268.260009,267.73001,267.839996,180189.0
1624891500,0,2021-06-28 14:45:00,267.809997,267.940002,267.720001,267.760009,180744.0
1624891800,0,2021-06-28 14:50:00,267.769989,267.880004,267.649993,267.809997,164693.0
1624892100,0,2021-06-28 14:55:00,267.814514,267.814514,267.440002,267.549987,184565.0
1624892400,0,2021-06-28 15:00:00,267.566101,267.820007,267.444091,267.575012,161898.0
1624892700,0,2021-06-28 15:05:00,267.570007,267.890014,267.559997,267.800109,183844.0
1624893000,0,2021-06-28 15:10:00,267.790008,267.869995,267.660003,267.760009,186246.0
1624893300,0,2021-06-28 15:15:00,267.762512,267.890014,267.649993,267.850006,136105.0
1624893600,0,2021-06-28 15:20:00,267.845001,267.98001,267.809997,267.959991,116242.0
1624893900,0,2021-06-28 15:25:00,267.954986,268.170013,267.825012,268.019989,185892.0
1624894200,0,2021-06-28 15:30:00,268.010009,268.109985,267.920013,268.100006,123798.0
1624894500,0,2021-06-28 15:35:00,268.129913,268.290008,268.040008,268.279998,181786.0
1624894800,0,2021-06-28 15:40:00,268.279998,268.48001,268.266204,268.416809,204607.0
1624895100,0,2021-06-28 15:45:00,268.410003,268.545013,268.339996,268.339996,181834.0
1624895400,0,2021-06-28 15:50:00,268.34201,268.48001,268.320007,268.369995,105850.0
1624895700,0,2021-06-28 15:55:00,268.3721,268.519989,268.269989,268.299987,134332.0
1624896000,0,2021-06-28 16:00:00,268.299987,268.450012,268.200012,268.304992,159474.0
1624896300,0,2021-06-28 16:05:00,268.320007,268.519989,268.260009,268.410003,186681.0
1624896600,0,2021-06-28 16:10:00,268.399993,268.470001,268.309997,268.325012,130963.0
1624896900,0,2021-06-28 16:15:00,268.309997,268.367095,268.209991,268.320007,108710.0
1624897200,0,2021-06-28 16:20:00,268.339996,268.48999,268.299987,268.399993,107915.0
1624897500,0,2021-06-28 16:25:00,268.410003,268.589996,268.380004,268.440002,115473.0
1624897800,0,2021-06-28 16:30:00,268.440002,268.519989,268.390014,268.500091,103092.0
1624898100,0,2021-06-28 16:35:00,268.519989,268.540008,268.429992,268.48001,129422.0
1624898400,0,2021-06-28 16:40:00,268.48001,268.529998,268.420013,268.420013,95650.0
1624898700,0,2021-06-28 16:45:00,268.420013,268.429992,268.149993,268.180694,106659.0
1624899000,0,2021-06-28 16:50:00,268.183288,268.184997,268.059997,268.079986,264669.0
1624899300,0,2021-06-28 16:55:00,268.089996,268.089996,267.979888,268.024993,145104.0
1624899600,0,2021-06-28 17:00:00,268.024993,268.158294,267.98001,268.119995,160207.0
1624899900,0,2021-06-28 17:05:00,268.119995,268.149993,267.859985,267.875,131375.0
1624900200,0,2021-06-28 17:10:00,267.869995,268.008514,267.850006,267.934906,96546.0
1624900500,0,2021-06-28 17:15:00,267.940002,268.029998,267.850006,267.899993,85347.0
1624900800,0,2021-06-28 17:20:00,267.910003,267.994995,267.910003,267.940002,89834.0
1624901100,0,2021-06-28 17:25:00,267.940002,268.049896,267.885009,267.899993,121617.0
1624901400,0,2021-06-28 17:30:00,267.899993,267.970001,267.779998,267.85501,126132.0
1624901700,0,2021-06-28 17:35:00,267.85501,267.915008,267.774993,267.880004,89377.0
1624902000,0,2021-06-28 17:40:00,267.885009,268.025207,267.86499,267.98001,108244.0
1624902300,0,2021-06-28 17:45:00,267.984985,268.059997,267.850006,267.869995,105709.0
1624902600,0,2021-06-28 17:50:00,267.859985,267.899993,267.799987,267.799987,99673.0
1624902900,0,2021-06-28 17:55:00,267.809997,267.820007,267.734985,267.798309,106405.0
1624903200,0,2021-06-28 18:00:00,267.790008,267.899993,267.75,267.859985,132675.0
1624903500,0,2021-06-28 18:05:00,267.859985,267.984985,267.790008,267.954986,105893.0
1624903800,0,2021-06-28 18:10:00,267.941711,267.941711,267.790008,267.825012,84089.0
1624904100,0,2021-06-28 18:15:00,267.825012,267.98999,267.799987,267.838592,89946.0
1624904400,0,2021-06-28 18:20:00,267.829986,267.880004,267.713897,267.746002,107008.0
1624904700,0,2021-06-28 18:25:00,267.760009,267.799987,267.640014,267.779998,93941.0
1624905000,0,2021-06-28 18:30:00,267.779998,267.898712,267.770111,267.898712,99459.0
1624905300,0,2021-06-28 18:35:00,267.890014,268.010009,267.880004,267.98999,95191.0
1624905600,0,2021-06-28 18:40:00,267.98999,268.070007,267.980102,268.0,121911.0
1624905900,0,2021-06-28 18:45:00,268.010009,268.040008,267.920013,268.024993,85615.0
1624906200,0,2021-06-28 18:50:00,268.024993,268.23001,268.005004,268.190002,238328.0
1624906500,0,2021-06-28 18:55:00,268.178405,268.290008,268.059997,268.260009,202015.0
1624906800,0,2021-06-28 19:00:00,268.265014,268.320007,268.130004,268.191497,194325.0
1624907100,0,2021-06-28 19:05:00,268.209991,268.23001,267.929992,267.929992,203806.0
1624907400,0,2021-06-28 19:10:00,267.946014,268.070007,267.824401,267.910003,228591.0
1624907700,0,2021-06-28 19:15:00,267.920013,268.009887,267.880004,267.904998,162999.0
1624908000,0,2021-06-28 19:20:00,267.899993,267.950012,267.785003,267.910003,169247.0
1624908300,0,2021-06-28 19:25:00,267.899993,268.010009,267.809997,267.839996,187467.0
1624908600,0,2021-06-28 19:30:00,267.846008,267.915802,267.720001,267.829986,338040.0
1624908900,0,2021-06-28 19:35:00,267.839996,267.910003,267.75,267.910003,191375.0
1624909200,0,2021-06-28 19:40:00,267.920013,268.079986,267.899993,268.040008,227313.0
1624909500,0,2021-06-28 19:45:00,268.040008,268.040008,267.73001,267.904998,259215.0
1624909800,0,2021-06-28 19:50:00,267.920013,268.790008,267.899993,268.729888,762792.0
1624910100,0,2021-06-28 19:55:00,268.73001,268.899993,268.589996,268.720001,1279476.0
1624973400,0,2021-06-29 13:30:00,268.505004,268.75,267.98001,268.73001,1104621.0
1624973700,0,2021-06-29 13:35:00,268.760009,269.100006,268.350006,268.880004,346051.0
1624974000,0,2021-06-29 13:40:00,268.899993,269.450012,268.700103,269.220001,454095.0
1624974300,0,2021-06-29 13:45:00,269.25,269.549987,269.149993,269.510009,322648.0
1624974600,0,2021-06-29 13:50:00,269.609985,269.890014,269.390014,269.440002,331316.0
1624974900,0,2021-06-29 13:55:00,269.429992,269.510009,269.209991,269.369995,314975.0
1624975200,0,2021-06-29 14:00:00,269.369995,269.73999,269.309997,269.334991,326088.0
1624975500,0,2021-06-29 14:05:00,269.350006,269.790008,269.299987,269.700012,287536.0
1624975800,0,2021-06-29 14:10:00,269.700012,269.769989,269.390014,269.565002,252772.0
1624976100,0,2021-06-29 14:15:00,269.593688,269.73999,269.350006,269.429992,194892.0
1624976400,0,2021-06-29 14:20:00,269.429992,269.690002,269.320007,269.369995,171282.0
1624976700,0,2021-06-29 14:25:00,269.390014,269.429992,269.0,269.079986,186093.0
1624977000,0,2021-06-29 14:30:00,269.089996,269.369995,268.994995,269.350006,257458.0
1624977300,0,2021-06-29 14:35:00,269.342987,269.466491,269.23999,269.410003,169790.0
1624977600,0,2021-06-29 14:40:00,269.410003,269.48999,269.299987,269.369995,183783.0
1624977900,0,2021-06-29 14:45:00,269.369995,269.829986,269.329986,269.755004,179486.0
1624978200,0,2021-06-29 14:50:00,269.75,269.890014,269.714996,269.799987,132118.0
1624978500,0,2021-06-29 14:55:00,269.799987,269.899993,269.609985,269.760009,144441.0
1624978800,0,2021-06-29 15:00:00,269.760009,269.829986,269.589996,269.660003,187998.0
1624979100,0,2021-06-29 15:05:00,269.660003,269.809997,269.619995,269.73001,189177.0
1624979400,0,2021-06-29 15:10:00,269.720001,269.736206,269.515014,269.709991,137757.0
1624979700,0,2021-06-29 15:15:00,269.700012,269.720001,269.394989,269.404998,126660.0
1624980000,0,2021-06-29 15:20:00,269.410003,269.553985,269.360107,269.48999,193621.0
1624980300,0,2021-06-29 15:25:00,269.5,269.570007,269.394989,269.529998,97335.0
1624980600,0,2021-06-29 15:30:00,269.535003,269.589996,269.459991,269.584991,107135.0
1624980900,0,2021-06-29 15:35:00,269.584991,269.678314,269.48999,269.674987,117316.0
1624981200,0,2021-06-29 15:40:00,269.679992,269.779998,269.600006,269.75,119346.0
1624981500,0,2021-06-29 15:45:00,269.760009,269.851013,269.670013,269.774993,121611.0
1624981800,0,2021-06-29 15:50:00,269.790008,269.880004,269.700012,269.760009,139862.0
1624982100,0,2021-06-29 15:55:00,269.769989,269.940002,269.769989,269.839996,124749.0
1624982400,0,2021-06-29 16:00:00,269.850006,269.859985,269.760009,269.834991,91252.0
1624982700,0,2021-06-29 16:05:00,269.829986,269.859985,269.73999,269.760009,74646.0
1624983000,0,2021-06-29 16:10:00,269.769989,269.910003,269.73999,269.815002,94085.0
1624983300,0,2021-06-29 16:15:00,269.829986,269.98999,269.81369,269.959991,123210.0
1624983600,0,2021-06-29 16:20:00,269.953094,270.220001,269.950012,270.190002,362414.0
1624983900,0,2021-06-29 16:25:00,270.200012,270.399993,270.199798,270.399993,180765.0
1624984200,0,2021-06-29 16:30:00,270.410003,270.450012,270.165008,270.23999,281399.0
1624984500,0,2021-06-29 16:35:00,270.238189,270.320007,270.179992,270.290008,123380.0
1624984800,0,2021-06-29 16:40:00,270.299987,270.519989,270.299987,270.48001,142072.0
1624985100,0,2021-06-29 16:45:00,270.484985,270.695007,270.470001,270.684997,194639.0
1624985400,0,2021-06-29 16:50:00,270.68991,270.98001,270.674987,270.98001,230818.0
1624985700,0,2021-06-29 16:55:00,270.977203,271.019989,270.857391,270.910003,252714.0
1624986000,0,2021-06-29 17:00:00,270.899993,270.929992,270.795013,270.799987,124543.0
1624986300,0,2021-06-29 17:05:00,270.799987,270.959991,270.781005,270.954986,112232.0
1624986600,0,2021-06-29 17:10:00,270.959991,271.035003,270.829986,270.889892,126755.0
1624986900,0,2021-06-29 17:15:00,270.890014,271.019989,270.839996,270.98001,147952.0
1624987200,0,2021-06-29 17:20:00,270.975006,271.024993,270.73001,270.799987,150748.0
1624987500,0,2021-06-29 17:25:00,270.807189,270.845001,270.73999,270.834991,122315.0
1624987800,0,2021-06-29 17:30:00,270.839996,270.970001,270.790008,270.859985,121249.0
1624988100,0,2021-06-29 17:35:00,270.86499,270.959991,270.820007,270.880004,107949.0
1624988400,0,2021-06-29 17:40:00,270.890014,270.950012,270.779998,270.85501,136428.0
1624988700,0,2021-06-29 17:45:00,270.86499,270.979888,270.859985,270.929992,100815.0
1624989000,0,2021-06-29 17:50:00,270.938385,271.029998,270.850006,270.970001,124365.0
1624989300,0,2021-06-29 17:55:00,270.970001,271.140014,270.869995,271.130004,130839.0
1624989600,0,2021-06-29 18:00:00,271.130004,271.154998,271.059997,271.117797,231542.0
1624989900,0,2021-06-29 18:05:00,271.119995,271.399993,271.119995,271.372985,179453.0
1624990200,0,2021-06-29 18:10:00,271.380004,271.470001,271.295013,271.460113,134394.0
1624990500,0,2021-06-29 18:15:00,271.470001,271.508209,271.313903,271.334991,183532.0
1624990800,0,2021-06-29 18:20:00,271.347991,271.359985,271.130004,271.209991,129048.0
1624991100,0,2021-06-29 18:25:00,271.220001,271.260009,271.144989,271.255004,174096.0
1624991400,0,2021-06-29 18:30:00,271.279998,271.375,271.190002,271.339996,205148.0
1624991700,0,2021-06-29 18:35:00,271.339996,271.359985,271.25,271.315002,160447.0
1624992000,0,2021-06-29 18:40:00,271.315002,271.329986,271.244995,271.285003,176858.0
1624992300,0,2021-06-29 18:45:00,271.279998,271.450012,271.244995,271.450012,166522.0
1624992600,0,2021-06-29 18:50:00,271.447906,271.519989,271.390014,271.48001,175259.0
1624992900,0,2021-06-29 18:55:00,271.48999,271.579986,271.454986,271.560089,114250.0
1624993200,0,2021-06-29 19:00:00,271.570007,271.649993,271.411895,271.434997,141328.0
1624993500,0,2021-06-29 19:05:00,271.445007,271.445007,271.25,271.321014,170298.0
1624993800,0,2021-06-29 19:10:00,271.329986,271.369995,271.25,271.352203,148256.0
1624994100,0,2021-06-29 19:15:00,271.350006,271.424285,271.25,271.390014,173965.0
1624994400,0,2021-06-29 19:20:00,271.390014,271.399993,271.23999,271.290008,191653.0
1624994700,0,2021-06-29 19:25:00,271.290008,271.320007,271.23999,271.260009,170045.0
1624995000,0,2021-06-29 19:30:00,271.25,271.299987,271.195007,271.235198,357600.0
1624995300,0,2021-06-29 19:35:00,271.248992,271.450012,271.195007,271.200012,288782.0
1624995600,0,2021-06-29 19:40:00,271.208496,271.269989,271.195007,271.220001,354655.0
1624995900,0,2021-06-29 19:45:00,271.225006,271.295013,271.195007,271.23001,359369.0
1624996200,0,2021-06-29 19:50:00,271.23001,271.420013,271.195007,271.318511,680844.0
1624996500,0,2021-06-29 19:55:00,271.320007,271.549987,271.309997,271.399993,886491.0
1625059800,0,2021-06-30 13:30:00,270.690002,271.040008,270.100006,270.200012,1149889.0
1625060100,0,2021-06-30 13:35:00,270.0,270.682495,270.0,270.529998,525250.0
1625060400,0,2021-06-30 13:40:00,270.429992,270.674987,270.359985,270.630004,324713.0
1625060700,0,2021-06-30 13:45:00,270.690002,270.940002,270.600006,270.774993,251512.0
1625061000,0,2021-06-30 13:50:00,270.679992,270.679992,270.320007,270.470001,311655.0
1625061300,0,2021-06-30 13:55:00,270.429992,270.434997,269.959991,270.220001,265807.0
1625061600,0,2021-06-30 14:00:00,270.209991,270.390014,270.070007,270.290008,219110.0
1625061900,0,2021-06-30 14:05:00,270.339996,270.450012,270.130004,270.309997,214605.0
1625062200,0,2021-06-30 14:10:00,270.299987,270.549987,270.109985,270.529998,194339.0
1625062500,0,2021-06-30 14:15:00,270.519989,270.660003,270.359985,270.359985,232548.0
1625062800,0,2021-06-30 14:20:00,270.369995,270.589996,270.279998,270.48001,200998.0
1625063100,0,2021-06-30 14:25:00,270.48001,270.579986,270.309997,270.450012,158878.0
1625063400,0,2021-06-30 14:30:00,270.470001,270.73999,270.440002,270.609985,153028.0
1625063700,0,2021-06-30 14:35:00,270.589996,270.700012,270.510009,270.559997,180041.0
1625064000,0,2021-06-30 14:40:00,270.570007,270.734985,270.470001,270.649993,197587.0
1625064300,0,2021-06-30 14:45:00,270.640014,270.700012,270.459991,270.505004,159086.0
1625064600,0,2021-06-30 14:50:00,270.510009,271.059814,270.470001,271.059814,188498.0
1625064900,0,2021-06-30 14:55:00,271.059997,271.288513,271.029998,271.089996,214754.0
1625065200,0,2021-06-30 15:00:00,271.089996,271.320007,271.089996,271.149993,164747.0
1625065500,0,2021-06-30 15:05:00,271.149993,271.350006,271.090087,271.329986,193660.0
1625065800,0,2021-06-30 15:10:00,271.350006,271.359802,271.040008,271.100006,123102.0
1625066100,0,2021-06-30 15:15:00,271.109985,271.119995,270.899993,270.984985,202465.0
1625066400,0,2021-06-30 15:20:00,270.98001,271.0,270.640014,270.640014,135539.0
1625066700,0,2021-06-30 15:25:00,270.630004,270.75,270.559997,270.73001,155097.0
1625067000,0,2021-06-30 15:30:00,270.73999,270.809997,270.559997,270.649993,138869.0
1625067300,0,2021-06-30 15:35:00,270.630004,270.73001,270.5,270.649993,140346.0
1625067600,0,2021-06-30 15:40:00,270.660003,270.679992,270.410003,270.429992,123195.0
1625067900,0,2021-06-30 15:45:00,270.450012,270.600006,270.380004,270.48999,145346.0
1625068200,0,2021-06-30 15:50:00,270.5,270.529388,270.320007,270.320007,116136.0
1625068500,0,2021-06-30 15:55:00,270.329986,270.359985,270.23001,270.269989,181789.0
1625068800,0,2021-06-30 16:00:00,270.279998,270.299987,270.140014,270.149993,203368.0
1625069100,0,2021-06-30 16:05:00,270.149993,270.450012,270.149993,270.440002,115178.0
1625069400,0,2021-06-30 16:10:00,270.429992,270.540008,270.320007,270.540008,100357.0
1625069700,0,2021-06-30 16:15:00,270.529998,270.600006,270.450012,270.5,154815.0
1625070000,0,2021-06-30 16:20:00,270.48999,270.540008,270.23001,270.255004,128011.0
1625070300,0,2021-06-30 16:25:00,270.25,270.260009,269.700012,269.73999,243496.0
1625070600,0,2021-06-30 16:30:00,269.73999,269.910003,269.604309,269.890014,168911.0
1625070900,0,2021-06-30 16:35:00,269.882507,270.049987,269.882507,270.024993,103860.0
1625071200,0,2021-06-30 16:40:00,270.029998,270.279998,270.029998,270.218505,105266.0
1625071500,0,2021-06-30 16:45:00,270.209991,270.359985,270.184997,270.290008,97967.0
1625071800,0,2021-06-30 16:50:00,270.308593,270.420013,270.290008,270.369995,101030.0
1625072100,0,2021-06-30 16:55:00,270.369995,270.390014,270.179992,270.260009,86648.0
1625072400,0,2021-06-30 17:00:00,270.25,270.399993,270.23999,270.350006,91996.0
1625072700,0,2021-06-30 17:05:00,270.35501,270.415008,270.269989,270.269989,72967.0
1625073000,0,2021-06-30 17:10:00,270.260009,270.470001,270.220001,270.459991,109122.0
1625073300,0,2021-06-30 17:15:00,270.470001,270.519989,270.298614,270.390014,98709.0
1625073600,0,2021-06-30 17:20:00,270.399993,270.450012,270.225006,270.260009,117428.0
1625073900,0,2021-06-30 17:25:00,270.23999,270.274993,270.170013,270.204986,68106.0
1625074200,0,2021-06-30 17:30:00,270.209991,270.359985,270.179992,270.329986,93623.0
1625074500,0,2021-06-30 17:35:00,270.320007,270.524993,270.309997,270.494995,85993.0
1625074800,0,2021-06-30 17:40:00,270.48999,270.609985,270.459991,270.505004,91670.0
1625075100,0,2021-06-30 17:45:00,270.510009,270.565002,270.399993,270.420013,79365.0
1625075400,0,2021-06-30 17:50:00,270.427001,270.440002,270.290008,270.339996,94163.0
1625075700,0,2021-06-30 17:55:00,270.320007,270.510101,270.320007,270.470001,106116.0
1625076000,0,2021-06-30 18:00:00,270.459991,270.529998,270.390014,270.399993,87158.0
1625076300,0,2021-06-30 18:05:00,270.396301,270.470001,270.265014,270.309997,91952.0
1625076600,0,2021-06-30 18:10:00,270.309997,270.429992,270.23001,270.415008,106940.0
1625076900,0,2021-06-30 18:15:00,270.420013,270.470001,270.320007,270.329986,79913.0
1625077200,0,2021-06-30 18:20:00,270.339996,270.339996,270.200012,270.237213,91169.0
1625077500,0,2021-06-30 18:25:00,270.23001,270.329986,270.170013,270.329986,111885.0
1625077800,0,2021-06-30 18:30:00,270.329895,270.509887,270.320007,270.454986,131652.0
1625078100,0,2021-06-30 18:35:00,270.450103,270.579986,270.429992,270.549987,161391.0
1625078400,0,2021-06-30 18:40:00,270.549987,270.640014,270.524993,270.579986,220357.0
1625078700,0,2021-06-30 18:45:00,270.580108,270.609985,270.451507,270.470001,127615.0
1625079000,0,2021-06-30 18:50:00,270.459991,270.48001,270.279998,270.309997,134650.0
1625079300,0,2021-06-30 18:55:00,270.320007,270.529998,270.309997,270.36499,119787.0
1625079600,0,2021-06-30 19:00:00,270.36499,270.549987,270.339996,270.464996,121157.0
1625079900,0,2021-06-30 19:05:00,270.48001,270.549987,270.440002,270.510009,116302.0
1625080200,0,2021-06-30 19:10:00,270.519897,270.570007,270.450012,270.48999,145843.0
1625080500,0,2021-06-30 19:15:00,270.494995,270.609985,270.494995,270.552795,121868.0
1625080800,0,2021-06-30 19:20:00,270.559997,270.679992,270.510009,270.679901,154750.0
1625081100,0,2021-06-30 19:25:00,270.670013,270.825012,270.630004,270.649993,183535.0
1625081400,0,2021-06-30 19:30:00,270.649993,270.73999,270.529998,270.720001,236816.0
1625081700,0,2021-06-30 19:35:00,270.700012,270.779998,270.600006,270.654998,223323.0
1625082000,0,2021-06-30 19:40:00,270.660003,270.73999,270.529998,270.73001,249574.0
1625082300,0,2021-06-30 19:45:00,270.734985,270.98999,270.649993,270.815002,377583.0
1625082600,0,2021-06-30 19:50:00,270.820007,271.23001,270.25,271.130004,1005668.0
1625082900,0,2021-06-30 19:55:00,271.149993,271.279998,270.850006,270.850006,1362095.0
1625146200,0,2021-07-01 13:30:00,269.609985,270.73999,269.600006,270.529998,1664017.0
1625146500,0,2021-07-01 13:35:00,270.375,270.375,269.679992,269.704986,374333.0
1625146800,0,2021-07-01 13:40:00,269.796997,270.25,269.649993,270.25,297195.0
1625147100,0,2021-07-01 13:45:00,270.25,270.510009,270.209991,270.339996,329511.0
1625147400,0,2021-07-01 13:50:00,270.359985,270.75,270.299987,270.350006,254176.0
1625147700,0,2021-07-01 13:55:00,270.359985,270.869995,270.25,270.829986,171666.0
1625148000,0,2021-07-01 14:00:00,270.869201,271.010009,270.450012,270.760009,218095.0
1625148300,0,2021-07-01 14:05:00,270.779998,270.889801,270.5,270.649993,168089.0
1625148600,0,2021-07-01 14:10:00,270.640014,270.760009,270.442901,270.48001,136211.0
1625148900,0,2021-07-01 14:15:00,270.470001,270.549987,270.220001,270.269989,297860.0
1625149200,0,2021-07-01 14:20:00,270.260009,270.670013,270.209991,270.399993,349897.0
1625149500,0,2021-07-01 14:25:00,270.380004,270.709991,270.260009,270.668701,224556.0
1625149800,0,2021-07-01 14:30:00,270.700012,270.839996,270.630004,270.73999,184413.0
1625150100,0,2021-07-01 14:35:00,270.720001,271.140014,270.649993,270.689392,236795.0
1625150400,0,2021-07-01 14:40:00,270.700012,270.820007,270.609985,270.609985,171902.0
1625150700,0,2021-07-01 14:45:00,270.619995,270.910003,270.505004,270.790008,220522.0
1625151000,0,2021-07-01 14:50:00,270.790008,270.799987,270.529998,270.649993,139693.0
1625151300,0,2021-07-01 14:55:00,270.620086,270.620086,270.390014,270.519989,135416.0
1625151600,0,2021-07-01 15:00:00,270.540008,270.579986,270.420013,270.48999,109734.0
1625151900,0,2021-07-01 15:05:00,270.440002,270.476013,270.010009,270.25,282031.0
1625152200,0,2021-07-01 15:10:00,270.25,270.329986,269.950012,270.23999,217110.0
1625152500,0,2021-07-01 15:15:00,270.223602,270.399993,270.060089,270.160003,160079.0
1625152800,0,2021-07-01 15:20:00,270.160003,270.350006,270.109985,270.290008,112091.0
1625153100,0,2021-07-01 15:25:00,270.269989,270.440002,270.150207,270.190093,97441.0
1625153400,0,2021-07-01 15:30:00,270.179992,270.320007,270.140014,270.149993,85197.0
1625153700,0,2021-07-01 15:35:00,270.160003,270.279998,270.140014,270.200012,82618.0
1625154000,0,2021-07-01 15:40:00,270.209991,270.359985,270.149993,270.209991,91230.0
1625154300,0,2021-07-01 15:45:00,270.179992,270.25,270.140014,270.209991,69162.0
1625154600,0,2021-07-01 15:50:00,270.200012,270.329986,270.140014,270.329986,68726.0
1625154900,0,2021-07-01 15:55:00,270.329986,270.567199,270.329986,270.540008,115054.0
1625155200,0,2021-07-01 16:00:00,270.529998,270.600006,270.48999,270.579986,71678.0
1625155500,0,2021-07-01 16:05:00,270.581695,270.660003,270.549987,270.58319,64950.0
1625155800,0,2021-07-01 16:10:00,270.579986,270.635009,270.515014,270.579986,55408.0
1625156100,0,2021-07-01 16:15:00,270.579986,270.609985,270.450012,270.470001,136621.0
1625156400,0,2021-07-01 16:20:00,270.453796,270.600006,270.375,270.588012,68243.0
1625156700,0,2021-07-01 16:25:00,270.600006,270.670013,270.519989,270.524993,84078.0
1625157000,0,2021-07-01 16:30:00,270.505004,270.515014,270.254486,270.254486,110391.0
1625157300,0,2021-07-01 16:35:00,270.23999,270.290008,270.159912,270.179992,100928.0
1625157600,0,2021-07-01 16:40:00,270.190002,270.290008,270.170013,270.269989,74032.0
1625157900,0,2021-07-01 16:45:00,270.269989,270.359985,270.23001,270.260009,112438.0
1625158200,0,2021-07-01 16:50:00,270.25,270.329986,270.160003,270.269989,122088.0
1625158500,0,2021-07-01 16:55:00,270.269989,270.450012,270.23999,270.350006,127917.0
1625158800,0,2021-07-01 17:00:00,270.359985,270.369995,270.179992,270.29251,90161.0
1625159100,0,2021-07-01 17:05:00,270.290008,270.359893,270.23999,270.315002,103803.0
1625159400,0,2021-07-01 17:10:00,270.309997,270.309997,270.100006,270.184997,132237.0
1625159700,0,2021-07-01 17:15:00,270.200012,270.290008,270.10501,270.200012,136199.0
1625160000,0,2021-07-01 17:20:00,270.190002,270.269989,270.153015,270.204986,89339.0
1625160300,0,2021-07-01 17:25:00,270.220001,270.260009,270.179992,270.220001,55680.0
1625160600,0,2021-07-01 17:30:00,270.220001,270.390014,270.184997,270.359985,71759.0
1625160900,0,2021-07-01 17:35:00,270.380004,270.709991,270.359985,270.700012,138576.0
1625161200,0,2021-07-01 17:40:00,270.690002,270.829986,270.660003,270.818511,99193.0
1625161500,0,2021-07-01 17:45:00,270.809997,270.829986,270.679992,270.690002,121620.0
1625161800,0,2021-07-01 17:50:00,270.700012,270.779998,270.670013,270.765014,93398.0
1625162100,0,2021-07-01 17:55:00,270.765014,270.779998,270.579986,270.600006,93537.0
1625162400,0,2021-07-01 18:00:00,270.609985,270.700012,270.48999,270.700012,103967.0
1625162700,0,2021-07-01 18:05:00,270.709991,270.885009,270.709991,270.885009,103931.0
1625163000,0,2021-07-01 18:10:00,270.888702,270.910003,270.760009,270.809997,112541.0
1625163300,0,2021-07-01 18:15:00,270.820007,270.98001,270.790008,270.910003,90417.0
1625163600,0,2021-07-01 18:20:00,270.910003,270.924987,270.859985,270.899993,86131.0
1625163900,0,2021-07-01 18:25:00,270.920013,270.945007,270.809997,270.834991,105117.0
1625164200,0,2021-07-01 18:30:00,270.829986,270.950012,270.829986,270.947601,105749.0
1625164500,0,2021-07-01 18:35:00,270.940002,270.970001,270.820007,270.920013,102092.0
1625164800,0,2021-07-01 18:40:00,270.924987,270.929992,270.829986,270.890014,96394.0
1625165100,0,2021-07-01 18:45:00,270.899993,271.065002,270.880004,271.051605,123492.0
1625165400,0,2021-07-01 18:50:00,271.059997,271.079986,270.950012,270.970001,112613.0
1625165700,0,2021-07-01 18:55:00,270.970001,271.059997,270.940002,270.98999,111004.0
1625166000,0,2021-07-01 19:00:00,270.98999,271.059997,270.920013,270.970001,105506.0
1625166300,0,2021-07-01 19:05:00,270.964996,270.970001,270.839996,270.85501,125946.0
1625166600,0,2021-07-01 19:10:00,270.85501,270.886993,270.700012,270.73001,121124.0
1625166900,0,2021-07-01 19:15:00,270.73999,270.820007,270.649993,270.769989,108465.0
1625167200,0,2021-07-01 19:20:00,270.760009,270.86499,270.700012,270.785003,95606.0
1625167500,0,2021-07-01 19:25:00,270.789886,270.818389,270.690002,270.720001,102647.0
1625167800,0,2021-07-01 19:30:00,270.720001,271.109985,270.720001,271.100006,196699.0
1625168100,0,2021-07-01 19:35:00,271.089996,271.119995,270.839996,270.894989,175667.0
1625168400,0,2021-07-01 19:40:00,270.890014,271.019989,270.829986,270.970001,189101.0
1625168700,0,2021-07-01 19:45:00,270.98001,271.149993,270.945007,271.149993,262256.0
1625169000,0,2021-07-01 19:50:00,271.149993,271.399993,271.100006,271.390014,686911.0
1625169300,0,2021-07-01 19:55:00,271.399993,271.839996,271.279998,271.709991,907103.0
1625232600,0,2021-07-02 13:30:00,272.820007,274.040008,272.5,274.040008,1448890.0
1625232900,0,2021-07-02 13:35:00,274.0,274.570007,273.73001,274.459991,616052.0
1625233200,0,2021-07-02 13:40:00,274.359985,274.545013,274.179992,274.519989,436994.0
1625233500,0,2021-07-02 13:45:00,274.679992,275.179992,274.600006,275.0,761347.0
1625233800,0,2021-07-02 13:50:00,275.0,275.049987,274.709991,274.98999,323946.0
1625234100,0,2021-07-02 13:55:00,275.040008,275.056091,274.727508,274.75,322809.0
1625234400,0,2021-07-02 14:00:00,274.73999,274.880004,274.434997,274.5,412504.0
1625234700,0,2021-07-02 14:05:00,274.515014,275.039886,274.470001,275.015014,259747.0
1625235000,0,2021-07-02 14:10:00,275.010009,275.049987,274.760009,274.839996,222920.0
1625235300,0,2021-07-02 14:15:00,274.884307,274.899993,274.559997,274.720001,182454.0
1625235600,0,2021-07-02 14:20:00,274.73001,274.959991,274.600006,274.886505,183029.0
1625235900,0,2021-07-02 14:25:00,274.880004,275.024993,274.679992,274.929992,229236.0
1625236200,0,2021-07-02 14:30:00,274.910003,275.069793,274.630004,275.029998,268563.0
1625236500,0,2021-07-02 14:35:00,275.029998,275.23999,275.0,275.140014,367933.0
1625236800,0,2021-07-02 14:40:00,275.140014,275.179992,274.900085,274.945007,219232.0
1625237100,0,2021-07-02 14:45:00,274.945007,275.130004,274.899993,275.005004,180299.0
1625237400,0,2021-07-02 14:50:00,275.019989,275.075592,274.945007,275.040008,186332.0
1625237700,0,2021-07-02 14:55:00,275.035003,275.295013,275.001007,275.079986,236514.0
1625238000,0,2021-07-02 15:00:00,275.079986,275.279998,275.0,275.279998,183849.0
1625238300,0,2021-07-02 15:05:00,275.279998,275.299987,275.079986,275.100006,146389.0
1625238600,0,2021-07-02 15:10:00,275.109985,275.236602,275.060089,275.130004,146375.0
1625238900,0,2021-07-02 15:15:00,275.130004,275.431213,275.109985,275.334991,173774.0
1625239200,0,2021-07-02 15:20:00,275.370086,275.390014,275.200012,275.200012,148753.0
1625239500,0,2021-07-02 15:25:00,275.200012,275.359985,275.075012,275.350006,136155.0
1625239800,0,2021-07-02 15:30:00,275.339996,275.470001,275.299987,275.459991,143671.0
1625240100,0,2021-07-02 15:35:00,275.459014,275.619995,275.359985,275.589996,260790.0
1625240400,0,2021-07-02 15:40:00,275.595001,275.709991,275.429992,275.695007,166604.0
1625240700,0,2021-07-02 15:45:00,275.691497,275.910003,275.679992,275.809997,216756.0
1625241000,0,2021-07-02 15:50:00,275.829986,276.195007,275.820007,276.184997,222599.0
1625241300,0,2021-07-02 15:55:00,276.197204,276.570007,276.140014,276.156097,255111.0
1625241600,0,2021-07-02 16:00:00,276.160003,276.329986,276.144989,276.179992,207419.0
1625241900,0,2021-07-02 16:05:00,276.190002,276.309997,276.109985,276.226898,179540.0
1625242200,0,2021-07-02 16:10:00,276.23001,276.318298,276.160003,276.279998,163430.0
1625242500,0,2021-07-02 16:15:00,276.274993,276.510009,276.23999,276.48001,287714.0
1625242800,0,2021-07-02 16:20:00,276.459991,276.600006,276.452789,276.583801,216972.0
1625243100,0,2021-07-02 16:25:00,276.600006,276.679992,276.5,276.51419,197464.0
1625243400,0,2021-07-02 16:30:00,276.529998,276.619995,276.424987,276.540008,154409.0
1625243700,0,2021-07-02 16:35:00,276.549987,276.589996,276.399993,276.440002,253457.0
1625244000,0,2021-07-02 16:40:00,276.429992,276.440002,276.170013,276.299987,240710.0
1625244300,0,2021-07-02 16:45:00,276.299987,276.479003,276.220001,276.450012,226953.0
1625244600,0,2021-07-02 16:50:00,276.459991,276.739898,276.459991,276.700012,312915.0
1625244900,0,2021-07-02 16:55:00,276.709991,276.845001,276.565002,276.820007,236059.0
1625245200,0,2021-07-02 17:00:00,276.809997,276.850006,276.670013,276.690002,172715.0
1625245500,0,2021-07-02 17:05:00,276.679992,276.720001,276.5,276.600006,286030.0
1625245800,0,2021-07-02 17:10:00,276.600006,276.679992,276.540008,276.670013,149132.0
1625246100,0,2021-07-02 17:15:00,276.670013,276.670013,276.524993,276.540008,187064.0
1625246400,0,2021-07-02 17:20:00,276.540008,276.75,276.535003,276.700103,220900.0
1625246700,0,2021-07-02 17:25:00,276.709991,276.859985,276.690002,276.859985,379928.0
1625247000,0,2021-07-02 17:30:00,276.859985,277.070007,276.859985,277.059997,225849.0
1625247300,0,2021-07-02 17:35:00,277.070007,277.095001,276.760009,276.839996,259850.0
1625247600,0,2021-07-02 17:40:00,276.839996,277.019989,276.809997,277.015014,154132.0
1625247900,0,2021-07-02 17:45:00,277.019989,277.029998,276.820007,276.945007,143775.0
1625248200,0,2021-07-02 17:50:00,276.947814,277.089996,276.900085,277.080108,156049.0
1625248500,0,2021-07-02 17:55:00,277.089996,277.149993,277.019989,277.098388,139019.0
1625248800,0,2021-07-02 18:00:00,277.100006,277.109985,276.87149,276.880798,181432.0
1625249100,0,2021-07-02 18:05:00,276.890014,276.959991,276.859985,276.910003,149316.0
1625249400,0,2021-07-02 18:10:00,276.910003,276.959991,276.869995,276.890014,153733.0
1625249700,0,2021-07-02 18:15:00,276.891815,276.940002,276.850097,276.885009,142320.0
1625250000,0,2021-07-02 18:20:00,276.890014,276.929992,276.799987,276.915008,121128.0
1625250300,0,2021-07-02 18:25:00,276.929992,277.029998,276.913787,277.015014,118330.0
1625250600,0,2021-07-02 18:30:00,277.015014,277.049987,276.950012,277.010009,123671.0
1625250900,0,2021-07-02 18:35:00,277.0,277.130004,276.98001,277.015014,254031.0
1625251200,0,2021-07-02 18:40:00,277.019989,277.097106,276.98999,277.029998,272231.0
1625251500,0,2021-07-02 18:45:00,277.029998,277.045013,276.890014,276.934997,198246.0
1625251800,0,2021-07-02 18:50:00,276.940002,276.970001,276.839996,276.950012,148612.0
1625252100,0,2021-07-02 18:55:00,276.959991,277.070007,276.920013,277.065002,146689.0
1625252400,0,2021-07-02 19:00:00,277.059997,277.274993,277.049987,277.274993,340317.0
1625252700,0,2021-07-02 19:05:00,277.278289,277.609985,277.274993,277.600006,321894.0
1625253000,0,2021-07-02 19:10:00,277.589996,277.709991,277.559997,277.595001,326099.0
1625253300,0,2021-07-02 19:15:00,277.600006,277.98999,277.600006,277.959991,348016.0
1625253600,0,2021-07-02 19:20:00,277.970001,277.98999,277.709991,277.790008,287640.0
1625253900,0,2021-07-02 19:25:00,277.785003,277.839996,277.727111,277.769989,205574.0
1625254200,0,2021-07-02 19:30:00,277.760009,277.809997,277.640014,277.679992,259114.0
1625254500,0,2021-07-02 19:35:00,277.679992,277.682006,277.459991,277.609985,339009.0
1625254800,0,2021-07-02 19:40:00,277.609985,277.619995,277.510009,277.579986,298732.0
1625255100,0,2021-07-02 19:45:00,277.570007,277.829986,277.542999,277.799987,377085.0
1625255400,0,2021-07-02 19:50:00,277.809997,278.0,277.60501,277.940002,829141.0
1625255700,0,2021-07-02 19:55:00,277.940002,277.970001,277.390014,277.660003,1002280.0
1625578200,0,2021-07-06 13:30:00,278.760009,278.940002,278.079986,278.540008,1735765.0
1625578500,0,2021-07-06 13:35:00,278.540008,278.799987,277.929992,278.220001,649790.0
1625578800,0,2021-07-06 13:40:00,278.209991,279.209991,278.209991,279.11499,574500.0
1625579100,0,2021-07-06 13:45:00,279.0,279.149993,278.589996,278.589996,455423.0
1625579400,0,2021-07-06 13:50:00,278.625,278.640014,277.760009,277.850006,527588.0
1625579700,0,2021-07-06 13:55:00,277.875,278.220001,277.619995,278.219909,523622.0
1625580000,0,2021-07-06 14:00:00,278.200012,278.66751,278.040008,278.66751,361349.0
1625580300,0,2021-07-06 14:05:00,278.649993,279.087005,278.470092,279.059997,330910.0
1625580600,0,2021-07-06 14:10:00,279.040008,279.11499,278.78009,279.059997,330969.0
1625580900,0,2021-07-06 14:15:00,279.079986,279.220001,278.709991,278.790008,300014.0
1625581200,0,2021-07-06 14:20:00,278.779998,279.049987,278.639801,278.690002,270964.0
1625581500,0,2021-07-06 14:25:00,278.690002,279.369812,278.670013,279.25,350429.0
1625581800,0,2021-07-06 14:30:00,279.249908,279.350006,278.309997,278.359985,334154.0
1625582100,0,2021-07-06 14:35:00,278.369995,278.559997,278.150085,278.559997,361396.0
1625582400,0,2021-07-06 14:40:00,278.559997,279.119995,278.459991,278.950012,415275.0
1625582700,0,2021-07-06 14:45:00,278.954986,279.19989,278.929992,279.165008,321847.0
1625583000,0,2021-07-06 14:50:00,279.170013,279.279998,278.859985,279.190002,247526.0
1625583300,0,2021-07-06 14:55:00,279.200012,279.25,278.720001,278.790008,273994.0
1625583600,0,2021-07-06 15:00:00,278.799987,278.850006,278.410003,278.508605,257215.0
1625583900,0,2021-07-06 15:05:00,278.510009,278.859985,278.429992,278.850006,210805.0
1625584200,0,2021-07-06 15:10:00,278.856994,279.029998,278.570007,278.592498,203864.0
1625584500,0,2021-07-06 15:15:00,278.579986,278.73001,278.369995,278.609985,252484.0
1625584800,0,2021-07-06 15:20:00,278.619995,278.619995,278.209991,278.334991,298546.0
1625585100,0,2021-07-06 15:25:00,278.369995,278.510009,278.100006,278.464996,258376.0
1625585400,0,2021-07-06 15:30:00,278.48999,278.529998,278.019989,278.160003,232600.0
1625585700,0,2021-07-06 15:35:00,278.149993,278.209991,277.829986,277.954986,330055.0
1625586000,0,2021-07-06 15:40:00,277.959991,278.029998,277.410003,277.429992,244918.0
1625586300,0,2021-07-06 15:45:00,277.440002,277.459991,277.04251,277.200012,405075.0
1625586600,0,2021-07-06 15:50:00,277.225006,277.524993,277.179992,277.519989,263383.0
1625586900,0,2021-07-06 15:55:00,277.529998,277.600006,277.320007,277.420013,187646.0
1625587200,0,2021-07-06 16:00:00,277.399993,277.470001,277.220001,277.404998,187337.0
1625587500,0,2021-07-06 16:05:00,277.410003,277.566986,276.720001,276.779998,339737.0
1625587800,0,2021-07-06 16:10:00,276.769989,276.959991,276.589996,276.709991,321036.0
1625588100,0,2021-07-06 16:15:00,276.709991,276.720001,276.109985,276.149993,386086.0
1625588400,0,2021-07-06 16:20:00,276.169891,276.630004,275.950012,276.579986,282558.0
1625588700,0,2021-07-06 16:25:00,276.589996,276.640014,276.369995,276.5,182282.0
1625589000,0,2021-07-06 16:30:00,276.505004,276.505004,274.299987,275.609985,1972878.0
1625589300,0,2021-07-06 16:35:00,275.609985,275.75,275.260009,275.670013,703697.0
1625589600,0,2021-07-06 16:40:00,275.660003,276.149993,275.649993,276.100006,429781.0
1625589900,0,2021-07-06 16:45:00,276.100006,276.179992,275.839996,275.98001,195629.0
1625590200,0,2021-07-06 16:50:00,275.984985,276.380004,275.809997,276.299987,224297.0
1625590500,0,2021-07-06 16:55:00,276.299987,276.559997,276.220001,276.5,217859.0
1625590800,0,2021-07-06 17:00:00,276.5,276.619903,276.394592,276.600006,171650.0
1625591100,0,2021-07-06 17:05:00,276.600006,276.690002,276.440002,276.640014,175227.0
1625591400,0,2021-07-06 17:10:00,276.640014,276.790008,276.587402,276.75,188396.0
1625591700,0,2021-07-06 17:15:00,276.73999,276.75,276.545013,276.624908,158115.0
1625592000,0,2021-07-06 17:20:00,276.625,276.859985,276.579986,276.640014,167599.0
1625592300,0,2021-07-06 17:25:00,276.649993,276.709991,276.540008,276.619995,171301.0
1625592600,0,2021-07-06 17:30:00,276.619995,276.739807,276.378692,276.380004,217019.0
1625592900,0,2021-07-06 17:35:00,276.380004,276.380004,275.970001,276.040008,300449.0
1625593200,0,2021-07-06 17:40:00,276.04541,276.160003,275.929992,276.065002,243062.0
1625593500,0,2021-07-06 17:45:00,276.065002,276.247009,276.019989,276.200012,149506.0
1625593800,0,2021-07-06 17:50:00,276.190002,276.278198,276.149993,276.23999,121485.0
1625594100,0,2021-07-06 17:55:00,276.236999,276.25,276.070007,276.179992,119376.0
1625594400,0,2021-07-06 18:00:00,276.170013,276.350006,276.130004,276.299987,111412.0
1625594700,0,2021-07-06 18:05:00,276.291503,276.434997,276.225006,276.380004,149346.0
1625595000,0,2021-07-06 18:10:00,276.390014,276.414611,276.269989,276.350006,96647.0
1625595300,0,2021-07-06 18:15:00,276.350006,276.450012,276.23001,276.450012,126021.0
1625595600,0,2021-07-06 18:20:00,276.459014,276.649993,276.420013,276.609985,166766.0
1625595900,0,2021-07-06 18:25:00,276.600006,276.73999,276.529998,276.73999,122030.0
1625596200,0,2021-07-06 18:30:00,276.720001,276.885009,276.679992,276.790008,143807.0
1625596500,0,2021-07-06 18:35:00,276.795593,276.795593,276.669891,276.769989,87642.0
1625596800,0,2021-07-06 18:40:00,276.779998,276.785003,276.529998,276.529998,130623.0
1625597100,0,2021-07-06 18:45:00,276.529998,276.609985,276.410186,276.451995,134551.0
1625597400,0,2021-07-06 18:50:00,276.459991,276.570007,276.225006,276.260009,151195.0
1625597700,0,2021-07-06 18:55:00,276.269989,276.649993,276.23999,276.600006,210428.0
1625598000,0,2021-07-06 19:00:00,276.600006,276.609985,276.48001,276.529907,138533.0
1625598300,0,2021-07-06 19:05:00,276.529998,276.700012,276.48001,276.669891,145397.0
1625598600,0,2021-07-06 19:10:00,276.660003,276.859985,276.630004,276.760009,171057.0
1625598900,0,2021-07-06 19:15:00,276.760009,276.940002,276.710113,276.875,150116.0
1625599200,0,2021-07-06 19:20:00,276.869995,277.170013,276.820007,277.119995,196287.0
1625599500,0,2021-07-06 19:25:00,277.130004,277.360107,277.11499,277.309997,309097.0
1625599800,0,2021-07-06 19:30:00,277.310089,277.404998,276.924987,276.954986,239085.0
1625600100,0,2021-07-06 19:35:00,276.950012,277.309906,276.875,277.290008,145054.0
1625600400,0,2021-07-06 19:40:00,277.299987,277.420013,277.123992,277.130004,189436.0
1625600700,0,2021-07-06 19:45:00,277.130004,277.260009,277.125,277.209991,203607.0
1625601000,0,2021-07-06 19:50:00,277.23001,277.700012,277.160003,277.454986,584491.0
1625601300,0,2021-07-06 19:55:00,277.470001,277.73001,277.290008,277.660003,1058212.0
1625664600,0,2021-07-07 13:30:00,279.399993,279.950012,278.350006,278.454986,1176544.0
1625664900,0,2021-07-07 13:35:00,278.25,278.744995,278.140014,278.744995,526642.0
1625665200,0,2021-07-07 13:40:00,278.5,279.290008,278.459991,279.23999,495676.0
1625665500,0,2021-07-07 13:45:00,279.125,279.23999,278.570007,278.996704,510449.0
1625665800,0,2021-07-07 13:50:00,279.0,279.140014,278.75,279.135009,386385.0
1625666100,0,2021-07-07 13:55:00,279.25,279.309997,279.049987,279.100006,332759.0
1625666400,0,2021-07-07 14:00:00,279.109985,279.769012,279.100006,279.320007,380645.0
1625666700,0,2021-07-07 14:05:00,279.325012,279.589996,278.910003,279.369995,509982.0
1625667000,0,2021-07-07 14:10:00,279.359985,280.170013,279.350006,280.019989,601014.0
1625667300,0,2021-07-07 14:15:00,280.029998,280.399993,279.859985,280.190002,460036.0
1625667600,0,2021-07-07 14:20:00,280.190002,280.5,280.170013,280.390014,410792.0
1625667900,0,2021-07-07 14:25:00,280.369995,280.48001,279.910003,279.950012,408644.0
1625668200,0,2021-07-07 14:30:00,279.950012,280.220001,279.570007,279.579986,452040.0
1625668500,0,2021-07-07 14:35:00,279.559997,279.679992,279.200012,279.25,344208.0
1625668800,0,2021-07-07 14:40:00,279.255004,279.309997,278.520996,278.60501,446631.0
1625669100,0,2021-07-07 14:45:00,278.609985,279.289886,278.519989,279.059997,469905.0
1625669400,0,2021-07-07 14:50:00,279.049987,279.380004,278.910003,279.246002,318684.0
1625669700,0,2021-07-07 14:55:00,279.260009,279.429901,279.200012,279.23999,249213.0
1625670000,0,2021-07-07 15:00:00,279.23999,279.459991,278.5867,278.765014,307162.0
1625670300,0,2021-07-07 15:05:00,278.769989,278.769989,277.149993,278.470001,255930.0
1625670600,0,2021-07-07 15:10:00,278.459991,278.822204,278.243011,278.799987,224753.0
1625670900,0,2021-07-07 15:15:00,278.839996,278.970001,278.609985,278.920013,161151.0
1625671200,0,2021-07-07 15:20:00,278.950012,278.950012,278.560089,278.899993,267487.0
1625671500,0,2021-07-07 15:25:00,278.890014,278.940002,278.549987,278.929992,195842.0
1625671800,0,2021-07-07 15:30:00,278.945007,278.945007,278.519989,278.570098,211938.0
1625672100,0,2021-07-07 15:35:00,278.589996,278.850006,278.529998,278.810089,158002.0
1625672400,0,2021-07-07 15:40:00,278.820007,279.350006,278.809997,279.33139,200709.0
1625672700,0,2021-07-07 15:45:00,279.320007,279.595001,279.320007,279.559997,157470.0
1625673000,0,2021-07-07 15:50:00,279.549987,279.970001,279.5,279.880004,169929.0
1625673300,0,2021-07-07 15:55:00,279.880004,279.98001,279.649993,279.690002,182279.0
1625673600,0,2021-07-07 16:00:00,279.704986,280.100006,279.660003,280.019989,222501.0
1625673900,0,2021-07-07 16:05:00,280.019989,280.23001,280.010009,280.100006,169006.0
1625674200,0,2021-07-07 16:10:00,280.089996,280.190002,279.984985,280.029998,136075.0
1625674500,0,2021-07-07 16:15:00,280.029998,280.209197,279.98001,280.195007,171352.0
1625674800,0,2021-07-07 16:20:00,280.179992,280.23999,279.839996,279.934997,212226.0
1625675100,0,2021-07-07 16:25:00,279.945007,279.98001,279.700012,279.720001,277842.0
1625675400,0,2021-07-07 16:30:00,279.725006,279.904998,279.519989,279.880004,164368.0
1625675700,0,2021-07-07 16:35:00,279.899993,279.910003,279.734985,279.809997,112141.0
1625676000,0,2021-07-07 16:40:00,279.799987,280.059997,279.799987,280.029998,179371.0
1625676300,0,2021-07-07 16:45:00,280.040008,280.049987,279.850006,279.869995,119826.0
1625676600,0,2021-07-07 16:50:00,279.880004,279.98001,279.820007,279.950012,116932.0
1625676900,0,2021-07-07 16:55:00,279.954986,280.049987,279.910003,279.984985,148347.0
1625677200,0,2021-07-07 17:00:00,279.984985,279.984985,279.519989,279.529998,207400.0
1625677500,0,2021-07-07 17:05:00,279.540008,279.649993,279.359985,279.519989,156199.0
1625677800,0,2021-07-07 17:10:00,279.519989,279.73999,279.434112,279.690002,137865.0
1625678100,0,2021-07-07 17:15:00,279.679992,279.769989,279.579986,279.670013,107028.0
1625678400,0,2021-07-07 17:20:00,279.670013,279.790008,279.619995,279.619995,110298.0
1625678700,0,2021-07-07 17:25:00,279.619995,279.946014,279.579986,279.910003,150043.0
1625679000,0,2021-07-07 17:30:00,279.910003,279.970001,279.73999,279.869995,175636.0
1625679300,0,2021-07-07 17:35:00,279.880004,279.934997,279.660003,279.75,111294.0
1625679600,0,2021-07-07 17:40:00,279.73999,279.790008,279.583709,279.709991,111392.0
1625679900,0,2021-07-07 17:45:00,279.736602,279.899993,279.700012,279.850006,121245.0
1625680200,0,2021-07-07 17:50:00,279.850006,280.054992,279.839996,280.050109,160877.0
1625680500,0,2021-07-07 17:55:00,280.049987,280.140014,279.820098,279.869995,186886.0
1625680800,0,2021-07-07 18:00:00,279.894989,280.570007,279.779998,280.320007,289684.0
1625681100,0,2021-07-07 18:05:00,280.316314,280.510009,280.109985,280.459991,210967.0
1625681400,0,2021-07-07 18:10:00,280.470001,280.579986,280.350097,280.475006,203737.0
1625681700,0,2021-07-07 18:15:00,280.478393,280.68399,280.260009,280.660003,224045.0
1625682000,0,2021-07-07 18:20:00,280.670013,280.694488,280.519989,280.593597,227354.0
1625682300,0,2021-07-07 18:25:00,280.609985,280.630004,280.325012,280.380004,176638.0
1625682600,0,2021-07-07 18:30:00,280.380004,280.380004,280.039093,280.045898,203311.0
1625682900,0,2021-07-07 18:35:00,280.040008,280.23999,280.0,280.029998,143591.0
1625683200,0,2021-07-07 18:40:00,280.019989,280.162994,279.940002,280.079986,141270.0
1625683500,0,2021-07-07 18:45:00,280.079986,280.390014,280.049987,280.334014,142292.0
1625683800,0,2021-07-07 18:50:00,280.339996,280.390014,280.042999,280.070007,171887.0
1625684100,0,2021-07-07 18:55:00,280.070007,280.399993,280.070007,280.279998,176343.0
1625684400,0,2021-07-07 19:00:00,280.290008,280.470001,280.260009,280.429992,141066.0
1625684700,0,2021-07-07 19:05:00,280.440002,280.5,280.339996,280.470001,143075.0
1625685000,0,2021-07-07 19:10:00,280.470001,280.5,280.200012,280.220001,163864.0
1625685300,0,2021-07-07 19:15:00,280.220001,280.25,279.959991,280.049987,196147.0
1625685600,0,2021-07-07 19:20:00,280.052398,280.179992,279.910003,279.910003,168342.0
1625685900,0,2021-07-07 19:25:00,279.904998,280.010009,279.799896,279.820007,197580.0
1625686200,0,2021-07-07 19:30:00,279.820007,280.209991,279.769989,280.170013,224603.0
1625686500,0,2021-07-07 19:35:00,280.149993,280.200012,280.0,280.130004,194099.0
1625686800,0,2021-07-07 19:40:00,280.130004,280.200012,279.91101,280.010009,232070.0
1625687100,0,2021-07-07 19:45:00,280.010009,280.089996,279.899993,280.070007,232746.0
1625687400,0,2021-07-07 19:50:00,280.119995,280.220001,279.828399,279.880004,500604.0
1625687700,0,2021-07-07 19:55:00,279.890014,280.190002,279.700012,280.0,767722.0
1625751000,0,2021-07-08 13:30:00,276.899993,278.209991,276.450012,277.929992,2058618.0
1625751300,0,2021-07-08 13:35:00,277.894989,278.73001,277.791992,278.460998,684757.0
1625751600,0,2021-07-08 13:40:00,278.48001,278.6734,277.490203,277.570007,579755.0
1625751900,0,2021-07-08 13:45:00,277.570007,277.73999,276.790008,276.820007,585615.0
1625752200,0,2021-07-08 13:50:00,276.824493,278.220001,276.809997,277.744995,534733.0
1625752500,0,2021-07-08 13:55:00,277.779998,277.880004,277.23001,277.649993,391686.0
1625752800,0,2021-07-08 14:00:00,277.630004,277.929992,277.279998,277.670013,323020.0
1625753100,0,2021-07-08 14:05:00,277.679992,277.709991,276.690002,276.769989,401167.0
1625753400,0,2021-07-08 14:10:00,276.850006,277.255004,276.600006,276.839996,293032.0
1625753700,0,2021-07-08 14:15:00,276.859985,277.170013,276.420013,276.540008,261466.0
1625754000,0,2021-07-08 14:20:00,276.529998,276.559997,275.73999,276.049987,481673.0
1625754300,0,2021-07-08 14:25:00,276.079986,276.881896,276.079986,276.692199,289001.0
1625754600,0,2021-07-08 14:30:00,276.73999,276.98999,276.179992,276.234985,219375.0
1625754900,0,2021-07-08 14:35:00,276.220001,276.320007,275.529998,275.799987,358200.0
1625755200,0,2021-07-08 14:40:00,275.769989,276.23999,275.649993,276.118988,268179.0
1625755500,0,2021-07-08 14:45:00,276.070007,276.318298,275.48001,275.609985,324292.0
1625755800,0,2021-07-08 14:50:00,275.61499,275.850006,275.470001,275.779998,225307.0
1625756100,0,2021-07-08 14:55:00,275.510009,275.851715,275.269989,275.390014,284302.0
1625756400,0,2021-07-08 15:00:00,275.410003,275.463012,274.869995,275.220001,396557.0
1625756700,0,2021-07-08 15:05:00,275.25,276.23001,275.23999,276.190185,381087.0
1625757000,0,2021-07-08 15:10:00,276.190002,276.470001,276.109985,276.390686,267626.0
1625757300,0,2021-07-08 15:15:00,276.390014,276.619995,276.029998,276.535003,258514.0
1625757600,0,2021-07-08 15:20:00,276.529998,276.73001,276.248992,276.679992,205573.0
1625757900,0,2021-07-08 15:25:00,276.670013,276.910003,276.640014,276.769989,168516.0
1625758200,0,2021-07-08 15:30:00,276.760009,276.820007,276.130004,276.329986,222424.0
1625758500,0,2021-07-08 15:35:00,276.334991,276.820007,275.839996,276.73999,221334.0
1625758800,0,2021-07-08 15:40:00,276.73999,277.0,276.559997,276.950012,210913.0
1625759100,0,2021-07-08 15:45:00,276.950012,277.299987,276.900085,277.179992,293162.0
1625759400,0,2021-07-08 15:50:00,277.170013,277.48001,277.170013,277.279998,207309.0
1625759700,0,2021-07-08 15:55:00,277.299987,277.470001,277.190002,277.390014,172962.0
1625760000,0,2021-07-08 16:00:00,277.399993,277.519989,277.209991,277.215393,208504.0
1625760300,0,2021-07-08 16:05:00,277.200012,277.380004,277.089996,277.339996,150770.0
1625760600,0,2021-07-08 16:10:00,277.329986,277.334991,276.929992,276.98999,158824.0
1625760900,0,2021-07-08 16:15:00,277.0,277.190002,276.954986,277.040008,123156.0
1625761200,0,2021-07-08 16:20:00,277.019989,277.209991,276.929992,277.130004,135675.0
1625761500,0,2021-07-08 16:25:00,277.149993,277.339996,276.920013,277.290008,184801.0
1625761800,0,2021-07-08 16:30:00,277.279998,277.540008,277.269989,277.440002,153162.0
1625762100,0,2021-07-08 16:35:00,277.429992,277.429992,277.170013,277.220001,124691.0
1625762400,0,2021-07-08 16:40:00,277.209991,277.339996,277.059997,277.269989,139391.0
1625762700,0,2021-07-08 16:45:00,277.269989,277.299987,277.160003,277.279998,151649.0
1625763000,0,2021-07-08 16:50:00,277.299987,277.640014,277.260009,277.640014,145805.0
1625763300,0,2021-07-08 16:55:00,277.640014,277.73999,277.5,277.524993,146657.0
1625763600,0,2021-07-08 17:00:00,277.529998,277.910003,277.524993,277.75,142673.0
1625763900,0,2021-07-08 17:05:00,277.73999,277.73999,277.5,277.549987,105641.0
1625764200,0,2021-07-08 17:10:00,277.579895,277.619995,277.334991,277.359985,125185.0
1625764500,0,2021-07-08 17:15:00,277.399993,277.579986,277.320007,277.375,147314.0
1625764800,0,2021-07-08 17:20:00,277.369995,277.589996,277.260009,277.589996,180361.0
1625765100,0,2021-07-08 17:25:00,277.600006,278.019989,277.600006,277.829986,223824.0
1625765400,0,2021-07-08 17:30:00,277.836303,278.023986,277.790008,277.885009,167597.0
1625765700,0,2021-07-08 17:35:00,277.890014,278.200012,277.850006,278.119995,136168.0
1625766000,0,2021-07-08 17:40:00,278.109985,278.200012,278.00299,278.088195,115427.0
1625766300,0,2021-07-08 17:45:00,278.089996,278.220001,277.899993,277.929992,170842.0
1625766600,0,2021-07-08 17:50:00,277.940002,278.130004,277.899993,277.98999,83312.0
1625766900,0,2021-07-08 17:55:00,278.0,278.149902,277.910095,278.029998,94864.0
1625767200,0,2021-07-08 18:00:00,278.029998,278.100006,277.85501,278.040008,145409.0
1625767500,0,2021-07-08 18:05:00,278.040008,278.135009,277.875,277.959991,106483.0
1625767800,0,2021-07-08 18:10:00,277.950012,278.070007,277.880004,278.059997,112426.0
1625768100,0,2021-07-08 18:15:00,278.059997,278.089996,277.660003,277.700012,142256.0
1625768400,0,2021-07-08 18:20:00,277.700012,277.729888,277.510009,277.600006,135365.0
1625768700,0,2021-07-08 18:25:00,277.579986,277.73001,277.450012,277.709991,117473.0
1625769000,0,2021-07-08 18:30:00,277.700012,277.910003,277.619995,277.880004,129407.0
1625769300,0,2021-07-08 18:35:00,277.869995,277.890014,277.628204,277.649993,96710.0
1625769600,0,2021-07-08 18:40:00,277.640014,277.769989,277.559997,277.649993,122188.0
1625769900,0,2021-07-08 18:45:00,277.649993,277.690002,277.299987,277.299987,117320.0
1625770200,0,2021-07-08 18:50:00,277.300109,277.440002,277.25,277.279998,122073.0
1625770500,0,2021-07-08 18:55:00,277.289886,277.73999,277.279998,277.540008,172633.0
1625770800,0,2021-07-08 19:00:00,277.559997,277.760009,277.48999,277.600006,121894.0
1625771100,0,2021-07-08 19:05:00,277.619995,277.660003,277.429992,277.519989,105634.0
1625771400,0,2021-07-08 19:10:00,277.529998,277.700012,277.369995,277.390014,143223.0
1625771700,0,2021-07-08 19:15:00,277.399993,277.420013,277.100006,277.209991,198455.0
1625772000,0,2021-07-08 19:20:00,277.200012,277.589996,277.130004,277.5,153041.0
1625772300,0,2021-07-08 19:25:00,277.48999,277.609985,277.334991,277.339996,137729.0
1625772600,0,2021-07-08 19:30:00,277.350006,277.630004,277.209991,277.450012,198247.0
1625772900,0,2021-07-08 19:35:00,277.459991,277.779998,277.40979,277.765014,178135.0
1625773200,0,2021-07-08 19:40:00,277.769989,277.799987,277.170013,277.420013,356758.0
1625773500,0,2021-07-08 19:45:00,277.410003,277.429992,276.98001,277.0,382599.0
1625773800,0,2021-07-08 19:50:00,277.010009,277.470001,276.640014,276.910003,798669.0
1625774100,0,2021-07-08 19:55:00,276.950012,277.779998,276.929992,277.529998,1394596.0
1625837400,0,2021-07-09 13:30:00,275.720001,276.929992,275.320007,276.644989,1324387.0
1625837700,0,2021-07-09 13:35:00,276.619995,276.630004,275.699005,276.040008,479028.0
1625838000,0,2021-07-09 13:40:00,276.0,276.660003,275.970001,276.334991,429314.0
1625838300,0,2021-07-09 13:45:00,276.345001,276.399993,276.041198,276.350006,365844.0
1625838600,0,2021-07-09 13:50:00,276.25,276.279998,276.029998,276.109985,331542.0
1625838900,0,2021-07-09 13:55:00,276.0,276.529998,275.820007,276.457305,406989.0
1625839200,0,2021-07-09 14:00:00,276.25,276.290008,275.98001,276.290008,319886.0
1625839500,0,2021-07-09 14:05:00,276.269989,276.399993,275.790008,275.899993,356776.0
1625839800,0,2021-07-09 14:10:00,275.920013,276.0,275.369995,275.429992,1161031.0
1625840100,0,2021-07-09 14:15:00,275.424987,275.73001,275.320007,275.519897,314936.0
1625840400,0,2021-07-09 14:20:00,275.519989,275.880004,275.339996,275.839996,305113.0
1625840700,0,2021-07-09 14:25:00,275.829986,276.140014,275.779998,275.959991,379810.0
1625841000,0,2021-07-09 14:30:00,275.940093,276.059997,275.649993,276.049987,291369.0
1625841300,0,2021-07-09 14:35:00,276.040008,276.279998,275.970001,276.23999,222022.0
1625841600,0,2021-07-09 14:40:00,276.25,276.48001,275.970001,276.429992,477937.0
1625841900,0,2021-07-09 14:45:00,276.399993,276.619995,276.269989,276.269989,269959.0
1625842200,0,2021-07-09 14:50:00,276.260009,277.23999,276.230102,277.209991,323925.0
1625842500,0,2021-07-09 14:55:00,277.209991,277.410003,277.0625,277.399993,314273.0
1625842800,0,2021-07-09 15:00:00,277.410003,277.690002,277.269989,277.320007,276486.0
1625843100,0,2021-07-09 15:05:00,277.319885,277.320007,276.940002,277.070007,232491.0
1625843400,0,2021-07-09 15:10:00,277.070007,277.179901,276.779998,276.875,221495.0
1625843700,0,2021-07-09 15:15:00,276.890014,277.019989,276.760009,276.890014,201621.0
1625844000,0,2021-07-09 15:20:00,276.869995,277.190002,276.73001,277.190002,230682.0
1625844300,0,2021-07-09 15:25:00,277.179992,277.299987,277.060089,277.140014,172006.0
1625844600,0,2021-07-09 15:30:00,277.140014,277.290008,276.930114,277.040008,215179.0
1625844900,0,2021-07-09 15:35:00,277.049987,277.299987,276.959991,277.290008,144430.0
1625845200,0,2021-07-09 15:40:00,277.290008,277.450012,277.182312,277.359985,169219.0
1625845500,0,2021-07-09 15:45:00,277.359985,277.640014,277.350006,277.526794,214315.0
1625845800,0,2021-07-09 15:50:00,277.520996,277.570007,277.309997,277.320007,148601.0
1625846100,0,2021-07-09 15:55:00,277.339996,277.440002,277.089996,277.260009,215181.0
1625846400,0,2021-07-09 16:00:00,277.260009,277.570007,277.24179,277.5,150680.0
1625846700,0,2021-07-09 16:05:00,277.5,277.519989,277.25,277.2919,138733.0
1625847000,0,2021-07-09 16:10:00,277.290008,277.450012,277.234985,277.440002,146408.0
1625847300,0,2021-07-09 16:15:00,277.440002,277.48001,277.359985,277.399993,121826.0
1625847600,0,2021-07-09 16:20:00,277.399993,277.420013,277.190002,277.359985,170534.0
1625847900,0,2021-07-09 16:25:00,277.361785,277.470001,277.339996,277.420013,140914.0
1625848200,0,2021-07-09 16:30:00,277.420013,277.570007,277.410003,277.510101,129536.0
1625848500,0,2021-07-09 16:35:00,277.510009,277.519989,277.374389,277.4458,131022.0
1625848800,0,2021-07-09 16:40:00,277.429992,277.619995,277.380004,277.614013,124706.0
1625849100,0,2021-07-09 16:45:00,277.609191,277.869995,277.600006,277.73001,154024.0
1625849400,0,2021-07-09 16:50:00,277.73999,277.790008,277.660003,277.73001,145926.0
1625849700,0,2021-07-09 16:55:00,277.73001,277.73999,277.559997,277.589996,97729.0
1625850000,0,2021-07-09 17:00:00,277.584991,277.609985,277.429992,277.484985,149225.0
1625850300,0,2021-07-09 17:05:00,277.5,277.510009,277.23001,277.339996,191764.0
1625850600,0,2021-07-09 17:10:00,277.339996,277.390014,277.170013,277.170013,178562.0
1625850900,0,2021-07-09 17:15:00,277.170013,277.279907,277.100006,277.190002,142608.0
1625851200,0,2021-07-09 17:20:00,277.200012,277.339996,277.200012,277.23999,118443.0
1625851500,0,2021-07-09 17:25:00,277.23999,277.265014,277.140014,277.200012,106353.0
1625851800,0,2021-07-09 17:30:00,277.200012,277.295013,277.149993,277.200012,98691.0
1625852100,0,2021-07-09 17:35:00,277.20819,277.350006,277.153015,277.329986,133718.0
1625852400,0,2021-07-09 17:40:00,277.329986,277.429992,277.23999,277.25,139093.0
1625852700,0,2021-07-09 17:45:00,277.25,277.320007,277.149993,277.149993,95955.0
1625853000,0,2021-07-09 17:50:00,277.149993,277.260009,277.079986,277.234985,91635.0
1625853300,0,2021-07-09 17:55:00,277.23001,277.359985,277.160003,277.359985,109732.0
1625853600,0,2021-07-09 18:00:00,277.360107,277.510009,277.334991,277.459991,100897.0
1625853900,0,2021-07-09 18:05:00,277.454986,277.505004,277.369995,277.410003,125553.0
1625854200,0,2021-07-09 18:10:00,277.410003,277.410003,277.070007,277.070007,119252.0
1625854500,0,2021-07-09 18:15:00,277.079986,277.100006,276.98999,277.079986,169446.0
1625854800,0,2021-07-09 18:20:00,277.079986,277.220001,276.98001,277.216613,130041.0
1625855100,0,2021-07-09 18:25:00,277.220001,277.299987,277.130004,277.150085,112008.0
1625855400,0,2021-07-09 18:30:00,277.160003,277.420013,277.160003,277.380004,132841.0
1625855700,0,2021-07-09 18:35:00,277.379913,277.429992,277.269989,277.320007,102741.0
1625856000,0,2021-07-09 18:40:00,277.315002,277.350006,277.23001,277.23999,106607.0
1625856300,0,2021-07-09 18:45:00,277.235198,277.277191,277.020111,277.089996,156929.0
1625856600,0,2021-07-09 18:50:00,277.088195,277.204986,277.040008,277.140014,115405.0
1625856900,0,2021-07-09 18:55:00,277.130004,277.380004,277.100006,277.380004,131903.0
1625857200,0,2021-07-09 19:00:00,277.380004,277.5,277.339996,277.390014,175722.0
1625857500,0,2021-07-09 19:05:00,277.394989,277.459991,277.307708,277.320007,111021.0
1625857800,0,2021-07-09 19:10:00,277.315002,277.378204,277.23001,277.359985,127192.0
1625858100,0,2021-07-09 19:15:00,277.359985,277.470001,277.260009,277.434204,185838.0
1625858400,0,2021-07-09 19:20:00,277.434997,277.515014,277.359985,277.429992,158387.0
1625858700,0,2021-07-09 19:25:00,277.429992,277.470001,277.309997,277.399902,152242.0
1625859000,0,2021-07-09 19:30:00,277.380004,277.410003,277.214599,277.248413,199539.0
1625859300,0,2021-07-09 19:35:00,277.244995,277.385009,277.244995,277.269989,203011.0
1625859600,0,2021-07-09 19:40:00,277.269989,277.359985,277.209991,277.320007,331128.0
1625859900,0,2021-07-09 19:45:00,277.329986,277.691589,277.288299,277.679992,375867.0
1625860200,0,2021-07-09 19:50:00,277.685791,278.049987,277.380004,277.920013,842489.0
1625860500,0,2021-07-09 19:55:00,277.890014,277.959991,277.679992,277.920013,1483764.0
1626096600,0,2021-07-12 13:30:00,279.157012,279.769989,278.75949,278.869995,1046998.0
1626096900,0,2021-07-12 13:35:00,278.540008,278.59729,277.959991,278.029998,390493.0
1626097200,0,2021-07-12 13:40:00,277.929992,278.440002,277.820007,278.279998,454826.0
1626097500,0,2021-07-12 13:45:00,278.125,278.369995,277.885009,277.896789,316420.0
1626097800,0,2021-07-12 13:50:00,277.821014,278.119995,277.630004,277.825195,344878.0
1626098100,0,2021-07-12 13:55:00,277.845001,278.0,277.630004,277.920013,225658.0
1626098400,0,2021-07-12 14:00:00,277.929992,277.929992,277.140014,277.208404,386431.0
1626098700,0,2021-07-12 14:05:00,277.23001,277.399993,277.010009,277.390014,237889.0
1626099000,0,2021-07-12 14:10:00,277.387207,277.670013,277.220001,277.665008,229713.0
1626099300,0,2021-07-12 14:15:00,277.66101,277.66101,277.209991,277.459991,206795.0
1626099600,0,2021-07-12 14:20:00,277.440002,277.589996,276.950012,277.086608,228445.0
1626099900,0,2021-07-12 14:25:00,277.089996,277.350006,277.059997,277.144989,169185.0
1626100200,0,2021-07-12 14:30:00,277.160003,277.200012,276.825012,277.160003,228436.0
1626100500,0,2021-07-12 14:35:00,277.179992,277.429901,277.159912,277.329986,174919.0
1626100800,0,2021-07-12 14:40:00,277.339996,277.829986,277.339996,277.679992,157469.0
1626101100,0,2021-07-12 14:45:00,277.660003,277.75,277.350006,277.625701,174201.0
1626101400,0,2021-07-12 14:50:00,277.619995,277.850006,277.549987,277.690002,152378.0
1626101700,0,2021-07-12 14:55:00,277.700012,277.940002,277.649993,277.720001,135478.0
1626102000,0,2021-07-12 15:00:00,277.720001,277.970001,277.649993,277.73001,136498.0
1626102300,0,2021-07-12 15:05:00,277.73999,277.899993,277.649993,277.73001,99756.0
1626102600,0,2021-07-12 15:10:00,277.75,277.898406,277.670013,277.787597,140978.0
1626102900,0,2021-07-12 15:15:00,277.790008,277.859985,277.559997,277.644989,132943.0
1626103200,0,2021-07-12 15:20:00,277.649993,277.690002,277.410003,277.470001,122409.0
1626103500,0,2021-07-12 15:25:00,277.470001,277.566192,277.329986,277.399993,129863.0
1626103800,0,2021-07-12 15:30:00,277.420013,277.449493,277.049987,277.170013,135528.0
1626104100,0,2021-07-12 15:35:00,277.170013,277.200012,276.910003,276.959991,130496.0
1626104400,0,2021-07-12 15:40:00,276.940002,277.029998,276.769989,276.929992,127301.0
1626104700,0,2021-07-12 15:45:00,276.920013,277.201599,276.910003,277.059997,136304.0
1626105000,0,2021-07-12 15:50:00,277.059997,277.204986,277.040008,277.168487,87820.0
1626105300,0,2021-07-12 15:55:00,277.170013,277.299987,277.160003,277.220001,91766.0
1626105600,0,2021-07-12 16:00:00,277.23001,277.320007,276.98999,276.994995,156229.0
1626105900,0,2021-07-12 16:05:00,276.98999,277.010009,276.609985,276.609985,177552.0
1626106200,0,2021-07-12 16:10:00,276.609985,276.929992,276.579986,276.899993,119074.0
1626106500,0,2021-07-12 16:15:00,276.899993,277.070007,276.740905,277.040008,131547.0
1626106800,0,2021-07-12 16:20:00,277.045013,277.160003,276.970001,277.070007,99463.0
1626107100,0,2021-07-12 16:25:00,277.065002,277.160003,277.010009,277.029998,90865.0
1626107400,0,2021-07-12 16:30:00,277.070007,277.279998,277.070007,277.154998,112037.0
1626107700,0,2021-07-12 16:35:00,277.160003,277.179992,277.049987,277.119995,106071.0
1626108000,0,2021-07-12 16:40:00,277.109985,277.219909,277.029998,277.130004,63704.0
1626108300,0,2021-07-12 16:45:00,277.140014,277.359985,277.140014,277.329986,84674.0
1626108600,0,2021-07-12 16:50:00,277.329986,277.459991,277.320007,277.320007,65181.0
1626108900,0,2021-07-12 16:55:00,277.315002,277.359985,277.23999,277.261688,82938.0
1626109200,0,2021-07-12 17:00:00,277.25,277.25,277.109985,277.140014,85608.0
1626109500,0,2021-07-12 17:05:00,277.119995,277.209991,277.065002,277.204986,96733.0
1626109800,0,2021-07-12 17:10:00,277.225006,277.265014,277.089996,277.220001,71023.0
1626110100,0,2021-07-12 17:15:00,277.225006,277.408599,277.190002,277.345001,82400.0
1626110400,0,2021-07-12 17:20:00,277.329986,277.359985,277.228393,277.295013,59380.0
1626110700,0,2021-07-12 17:25:00,277.290008,277.290008,277.149993,277.209991,60172.0
1626111000,0,2021-07-12 17:30:00,277.220001,277.25,277.100006,277.130004,66296.0
1626111300,0,2021-07-12 17:35:00,277.128601,277.290008,277.109985,277.210998,77230.0
1626111600,0,2021-07-12 17:40:00,277.220001,277.320007,277.200012,277.225006,86237.0
1626111900,0,2021-07-12 17:45:00,277.23001,277.279998,277.109985,277.190002,73565.0
1626112200,0,2021-07-12 17:50:00,277.200012,277.290008,277.149993,277.270111,77226.0
1626112500,0,2021-07-12 17:55:00,277.269989,277.350006,277.220001,277.339996,85778.0
1626112800,0,2021-07-12 18:00:00,277.350006,277.420013,277.309997,277.420013,126500.0
1626113100,0,2021-07-12 18:05:00,277.420013,277.670013,277.410003,277.660003,117315.0
1626113400,0,2021-07-12 18:10:00,277.660003,277.760009,277.589996,277.702514,103782.0
1626113700,0,2021-07-12 18:15:00,277.700012,277.738311,277.595001,277.654998,76384.0
1626114000,0,2021-07-12 18:20:00,277.649993,277.785003,277.619995,277.73999,88639.0
1626114300,0,2021-07-12 18:25:00,277.75,277.839996,277.671997,277.679992,108579.0
1626114600,0,2021-07-12 18:30:00,277.679992,277.934814,277.679992,277.934814,134386.0
1626114900,0,2021-07-12 18:35:00,277.929992,277.940002,277.779998,277.800109,101787.0
1626115200,0,2021-07-12 18:40:00,277.808502,277.829986,277.601013,277.609985,127809.0
1626115500,0,2021-07-12 18:45:00,277.609985,277.709991,277.575012,277.619995,135325.0
1626115800,0,2021-07-12 18:50:00,277.628204,277.660003,277.559997,277.570007,102495.0
1626116100,0,2021-07-12 18:55:00,277.575012,277.704986,277.429992,277.440002,144009.0
1626116400,0,2021-07-12 19:00:00,277.450012,277.5,277.359985,277.390686,108622.0
1626116700,0,2021-07-12 19:05:00,277.380004,277.660003,277.380004,277.619995,133909.0
1626117000,0,2021-07-12 19:10:00,277.640014,277.720001,277.584991,277.61499,123175.0
1626117300,0,2021-07-12 19:15:00,277.61499,277.690002,277.559997,277.618103,177451.0
1626117600,0,2021-07-12 19:20:00,277.619995,277.630004,277.529998,277.559997,163269.0
1626117900,0,2021-07-12 19:25:00,277.570007,277.619995,277.440002,277.519989,179451.0
1626118200,0,2021-07-12 19:30:00,277.50531,277.528015,277.369995,277.494995,172320.0
1626118500,0,2021-07-12 19:35:00,277.5,277.679992,277.260009,277.268005,201746.0
1626118800,0,2021-07-12 19:40:00,277.265014,277.329986,277.154998,277.160003,238326.0
1626119100,0,2021-07-12 19:45:00,277.149993,277.350006,277.100006,277.279998,290646.0
1626119400,0,2021-07-12 19:50:00,277.279998,277.529998,276.959991,276.98001,572950.0
1626119700,0,2021-07-12 19:55:00,276.98001,277.429992,276.964996,277.320007,848045.0
1626183000,0,2021-07-13 13:30:00,277.519989,278.390014,277.390014,277.970001,917536.0
1626183300,0,2021-07-13 13:35:00,277.929992,278.570007,277.519989,278.399993,377101.0
1626183600,0,2021-07-13 13:40:00,278.410003,279.089996,278.339996,279.070007,463748.0
1626183900,0,2021-07-13 13:45:00,279.089996,279.929992,278.970001,279.799987,510418.0
1626184200,0,2021-07-13 13:50:00,279.809997,280.23999,279.610992,280.23001,439115.0
1626184500,0,2021-07-13 13:55:00,280.23001,280.570007,280.170013,280.459991,364793.0
1626184800,0,2021-07-13 14:00:00,280.5,281.040008,280.48001,280.859985,545326.0
1626185100,0,2021-07-13 14:05:00,280.869995,281.279998,280.500091,280.630096,544991.0
1626185400,0,2021-07-13 14:10:00,280.633605,280.880004,280.519989,280.690002,306903.0
1626185700,0,2021-07-13 14:15:00,280.679992,281.024993,280.670013,281.006011,284228.0
1626186000,0,2021-07-13 14:20:00,281.019989,281.320007,280.944702,281.269989,381197.0
1626186300,0,2021-07-13 14:25:00,281.25,281.527008,281.170013,281.429992,478199.0
1626186600,0,2021-07-13 14:30:00,281.459991,281.920013,281.339996,281.880004,342496.0
1626186900,0,2021-07-13 14:35:00,281.890014,282.334991,281.829986,282.285003,392049.0
1626187200,0,2021-07-13 14:40:00,282.285003,282.619995,281.984985,282.072509,590866.0
1626187500,0,2021-07-13 14:45:00,282.084991,282.470001,281.970001,282.450012,435305.0
1626187800,0,2021-07-13 14:50:00,282.459991,282.459991,281.950012,282.049987,300360.0
1626188100,0,2021-07-13 14:55:00,282.040008,282.100006,281.711395,281.850006,289939.0
1626188400,0,2021-07-13 15:00:00,281.86499,282.209991,281.810089,282.160003,274125.0
1626188700,0,2021-07-13 15:05:00,282.165008,282.179992,281.760009,281.820007,303166.0
1626189000,0,2021-07-13 15:10:00,281.839996,281.920013,281.670013,281.815093,254542.0
1626189300,0,2021-07-13 15:15:00,281.810089,282.070007,281.809997,282.040008,204207.0
1626189600,0,2021-07-13 15:20:00,282.029998,282.570007,282.029998,282.48999,330277.0
1626189900,0,2021-07-13 15:25:00,282.48001,282.679992,282.459991,282.660003,327135.0
1626190200,0,2021-07-13 15:30:00,282.640014,282.7901,282.579986,282.672088,269635.0
1626190500,0,2021-07-13 15:35:00,282.679992,282.799987,282.380004,282.48001,390823.0
1626190800,0,2021-07-13 15:40:00,282.48001,282.82669,282.48001,282.695007,254090.0
1626191100,0,2021-07-13 15:45:00,282.700012,282.847686,282.542785,282.545013,287863.0
1626191400,0,2021-07-13 15:50:00,282.545013,282.559997,282.135009,282.25,253043.0
1626191700,0,2021-07-13 15:55:00,282.23001,282.450012,282.190002,282.440002,192059.0
1626192000,0,2021-07-13 16:00:00,282.430114,282.48001,282.23001,282.350006,172985.0
1626192300,0,2021-07-13 16:05:00,282.350006,282.380004,282.179992,282.190002,206106.0
1626192600,0,2021-07-13 16:10:00,282.184997,282.184997,281.910003,282.029998,267764.0
1626192900,0,2021-07-13 16:15:00,282.019989,282.255706,281.809997,282.23999,265315.0
1626193200,0,2021-07-13 16:20:00,282.260009,282.269989,281.859985,281.98999,155916.0
1626193500,0,2021-07-13 16:25:00,281.999389,282.079986,281.940002,282.040008,93844.0
1626193800,0,2021-07-13 16:30:00,282.040008,282.295013,282.028503,282.109985,227225.0
1626194100,0,2021-07-13 16:35:00,282.149993,282.179992,281.910003,281.929992,159468.0
1626194400,0,2021-07-13 16:40:00,281.940002,282.190002,281.899993,282.170013,193262.0
1626194700,0,2021-07-13 16:45:00,282.179901,282.290008,282.089996,282.140014,136555.0
1626195000,0,2021-07-13 16:50:00,282.144989,282.149993,281.959991,281.970001,133336.0
1626195300,0,2021-07-13 16:55:00,281.970001,282.019989,281.904998,282.010009,133291.0
1626195600,0,2021-07-13 17:00:00,282.005004,282.040008,281.809997,281.829986,117054.0
1626195900,0,2021-07-13 17:05:00,281.829986,281.829986,281.529998,281.537994,179440.0
1626196200,0,2021-07-13 17:10:00,281.535003,281.535003,281.290008,281.470001,167931.0
1626196500,0,2021-07-13 17:15:00,281.470001,281.547088,280.859985,280.920104,265292.0
1626196800,0,2021-07-13 17:20:00,280.929992,281.170013,280.709991,281.149993,244485.0
1626197100,0,2021-07-13 17:25:00,281.160003,281.160003,280.588714,281.005004,273475.0
1626197400,0,2021-07-13 17:30:00,281.0,281.0,280.579986,280.660003,312506.0
1626197700,0,2021-07-13 17:35:00,280.649993,280.670013,280.204986,280.25,355523.0
1626198000,0,2021-07-13 17:40:00,280.25,280.440002,279.920013,280.369995,485735.0
1626198300,0,2021-07-13 17:45:00,280.369995,280.649993,280.140014,280.477386,210783.0
1626198600,0,2021-07-13 17:50:00,280.470001,280.470001,280.172698,280.260009,168263.0
1626198900,0,2021-07-13 17:55:00,280.260009,280.470001,280.200103,280.359985,174153.0
1626199200,0,2021-07-13 18:00:00,280.359985,280.359985,279.579986,279.73999,274936.0
1626199500,0,2021-07-13 18:05:00,279.790008,280.149993,279.73999,280.140014,240461.0
1626199800,0,2021-07-13 18:10:00,280.179992,280.380004,280.149993,280.339996,192876.0
1626200100,0,2021-07-13 18:15:00,280.329986,280.407989,280.063507,280.329986,172049.0
1626200400,0,2021-07-13 18:20:00,280.329986,280.48001,280.23999,280.45819,167740.0
1626200700,0,2021-07-13 18:25:00,280.48001,280.98999,280.48001,280.98999,277695.0
1626201000,0,2021-07-13 18:30:00,280.970001,280.970001,280.73999,280.950012,148372.0
1626201300,0,2021-07-13 18:35:00,280.970001,280.994995,280.709991,280.765014,125809.0
1626201600,0,2021-07-13 18:40:00,280.790008,280.859985,280.339996,280.429595,203401.0
1626201900,0,2021-07-13 18:45:00,280.429992,280.679992,280.309997,280.670013,232976.0
1626202200,0,2021-07-13 18:50:00,280.679992,280.809997,280.529998,280.809997,206536.0
1626202500,0,2021-07-13 18:55:00,280.820007,281.170013,280.73999,281.158386,190692.0
1626202800,0,2021-07-13 19:00:00,281.160003,281.160003,280.829986,280.910003,162690.0
1626203100,0,2021-07-13 19:05:00,280.910003,281.029998,280.700012,280.743988,141730.0
1626203400,0,2021-07-13 19:10:00,280.740203,280.845001,280.450012,280.820007,213295.0
1626203700,0,2021-07-13 19:15:00,280.829986,280.98001,280.73001,280.880004,249602.0
1626204000,0,2021-07-13 19:20:00,280.880004,280.920013,280.734985,280.86499,167848.0
1626204300,0,2021-07-13 19:25:00,280.869995,281.119995,280.790008,280.849914,246980.0
1626204600,0,2021-07-13 19:30:00,280.850006,280.890502,280.390014,280.769989,259406.0
1626204900,0,2021-07-13 19:35:00,280.769989,281.220001,280.630004,281.220001,284074.0
1626205200,0,2021-07-13 19:40:00,281.220001,281.380004,281.149993,281.220001,346220.0
1626205500,0,2021-07-13 19:45:00,281.220001,281.309906,281.0,281.140014,350444.0
1626205800,0,2021-07-13 19:50:00,281.149993,281.23001,280.73001,281.010009,633909.0
1626206100,0,2021-07-13 19:55:00,281.029998,281.23001,280.519989,280.98001,1054228.0
1626269400,0,2021-07-14 13:30:00,282.345001,282.700012,281.790008,282.299987,1036871.0
1626269700,0,2021-07-14 13:35:00,282.260009,282.299987,280.880004,280.920013,553599.0
1626270000,0,2021-07-14 13:40:00,280.940002,281.950012,280.549987,281.890014,532874.0
1626270300,0,2021-07-14 13:45:00,281.910003,282.579986,281.712799,281.950012,423246.0
1626270600,0,2021-07-14 13:50:00,281.950012,282.75,281.920013,282.525604,371736.0
1626270900,0,2021-07-14 13:55:00,282.510009,282.664886,281.899993,282.119995,417258.0
1626271200,0,2021-07-14 14:00:00,282.130004,283.540008,282.07901,283.450012,440578.0
1626271500,0,2021-07-14 14:05:00,283.420013,283.519989,282.98999,283.089996,364150.0
1626271800,0,2021-07-14 14:10:00,283.109985,283.109985,282.640014,282.954986,281787.0
1626272100,0,2021-07-14 14:15:00,282.950012,283.100006,282.619995,282.691406,255663.0
1626272400,0,2021-07-14 14:20:00,282.690002,282.959991,282.570007,282.619995,267147.0
1626272700,0,2021-07-14 14:25:00,282.609985,282.709991,282.380004,282.695007,260859.0
1626273000,0,2021-07-14 14:30:00,282.700012,282.920013,282.630004,282.743499,335405.0
1626273300,0,2021-07-14 14:35:00,282.73999,282.890014,282.570007,282.670013,336339.0
1626273600,0,2021-07-14 14:40:00,282.679992,283.179992,282.679992,282.940002,285532.0
1626273900,0,2021-07-14 14:45:00,282.950012,283.260009,282.929992,282.959991,222570.0
1626274200,0,2021-07-14 14:50:00,282.98001,283.190002,282.915008,283.059997,207775.0
1626274500,0,2021-07-14 14:55:00,283.089996,283.220001,282.930114,283.204986,206177.0
1626274800,0,2021-07-14 15:00:00,283.209991,283.529998,283.079986,283.48001,513542.0
1626275100,0,2021-07-14 15:05:00,283.459991,283.660003,283.0195,283.100006,286758.0
1626275400,0,2021-07-14 15:10:00,283.100006,283.100006,282.799987,282.869995,243748.0
1626275700,0,2021-07-14 15:15:00,282.859985,283.200012,282.839996,283.179992,229128.0
1626276000,0,2021-07-14 15:20:00,283.17221,283.540008,283.079986,283.130004,247929.0
1626276300,0,2021-07-14 15:25:00,283.130004,283.23001,282.540008,282.640014,296589.0
1626276600,0,2021-07-14 15:30:00,282.630004,282.700012,282.359985,282.515014,241100.0
1626276900,0,2021-07-14 15:35:00,282.48001,282.660003,282.309997,282.519989,199953.0
1626277200,0,2021-07-14 15:40:00,282.526397,282.579986,282.020111,282.299987,229844.0
1626277500,0,2021-07-14 15:45:00,282.299987,282.450012,282.149993,282.274993,185182.0
1626277800,0,2021-07-14 15:50:00,282.285003,282.359985,281.75,281.769989,210197.0
1626278100,0,2021-07-14 15:55:00,281.75,281.98999,281.616699,281.690002,200541.0
1626278400,0,2021-07-14 16:00:00,281.670013,282.070007,281.660003,281.889892,169767.0
1626278700,0,2021-07-14 16:05:00,281.880004,282.23001,281.839996,282.200012,171611.0
1626279000,0,2021-07-14 16:10:00,282.190002,282.429992,282.069,282.410003,176038.0
1626279300,0,2021-07-14 16:15:00,282.429992,282.660003,282.339996,282.609985,201200.0
1626279600,0,2021-07-14 16:20:00,282.595001,282.709991,282.390014,282.613189,157080.0
1626279900,0,2021-07-14 16:25:00,282.589996,282.660003,282.524993,282.529998,91832.0
1626280200,0,2021-07-14 16:30:00,282.515502,282.769989,282.48999,282.519989,115177.0
1626280500,0,2021-07-14 16:35:00,282.515014,282.569885,282.23999,282.549011,130478.0
1626280800,0,2021-07-14 16:40:00,282.570007,282.910003,282.546997,282.879913,131671.0
1626281100,0,2021-07-14 16:45:00,282.86499,283.049987,282.839996,282.959991,147583.0
1626281400,0,2021-07-14 16:50:00,282.950012,282.989685,282.799987,282.850006,163771.0
1626281700,0,2021-07-14 16:55:00,282.859985,282.890014,282.549987,282.570007,115672.0
1626282000,0,2021-07-14 17:00:00,282.579986,282.670013,282.440002,282.459991,135767.0
1626282300,0,2021-07-14 17:05:00,282.450012,282.640014,282.450012,282.549987,133079.0
1626282600,0,2021-07-14 17:10:00,282.570007,282.572296,282.220001,282.420013,148916.0
1626282900,0,2021-07-14 17:15:00,282.399993,282.609008,282.399993,282.440002,98768.0
1626283200,0,2021-07-14 17:20:00,282.429992,282.470001,282.119995,282.160003,127631.0
1626283500,0,2021-07-14 17:25:00,282.164886,282.164886,281.910095,282.059997,115503.0
1626283800,0,2021-07-14 17:30:00,282.065002,282.25,281.98001,282.179992,114367.0
1626284100,0,2021-07-14 17:35:00,282.170013,282.380004,282.170013,282.339996,88862.0
1626284400,0,2021-07-14 17:40:00,282.350006,282.565002,282.309997,282.529998,123794.0
1626284700,0,2021-07-14 17:45:00,282.519989,282.541992,282.260009,282.285003,90869.0
1626285000,0,2021-07-14 17:50:00,282.279998,282.320007,282.049987,282.2901,104671.0
1626285300,0,2021-07-14 17:55:00,282.290008,282.429992,282.170104,282.299987,115812.0
1626285600,0,2021-07-14 18:00:00,282.295013,282.549011,282.23001,282.484985,122387.0
1626285900,0,2021-07-14 18:05:00,282.48001,282.555511,282.339996,282.510009,114164.0
1626286200,0,2021-07-14 18:10:00,282.510009,282.73999,282.470001,282.73999,102065.0
1626286500,0,2021-07-14 18:15:00,282.731506,283.049987,282.709991,283.03009,211159.0
1626286800,0,2021-07-14 18:20:00,283.029998,283.202087,283.010009,283.190002,153411.0
1626287100,0,2021-07-14 18:25:00,283.190002,283.260009,282.959991,282.98999,261827.0
1626287400,0,2021-07-14 18:30:00,282.98001,283.173004,282.959991,283.173004,95172.0
1626287700,0,2021-07-14 18:35:00,283.179992,283.290008,283.029998,283.100006,166015.0
1626288000,0,2021-07-14 18:40:00,283.109985,283.160003,282.839996,282.839996,191150.0
1626288300,0,2021-07-14 18:45:00,282.829986,283.0,282.760009,282.839996,143562.0
1626288600,0,2021-07-14 18:50:00,282.829986,282.934997,282.769989,282.811004,95055.0
1626288900,0,2021-07-14 18:55:00,282.859985,283.0,282.809997,282.994995,130152.0
1626289200,0,2021-07-14 19:00:00,282.98001,283.10501,282.899993,283.054992,117988.0
1626289500,0,2021-07-14 19:05:00,283.059997,283.190002,282.950012,283.170013,158186.0
1626289800,0,2021-07-14 19:10:00,283.170013,283.220001,282.98999,283.040008,198166.0
1626290100,0,2021-07-14 19:15:00,283.024993,283.024993,282.73999,282.760009,189191.0
1626290400,0,2021-07-14 19:20:00,282.769989,282.945007,282.73001,282.880004,148601.0
1626290700,0,2021-07-14 19:25:00,282.869995,282.969909,282.73001,282.769989,217778.0
1626291000,0,2021-07-14 19:30:00,282.790008,283.200012,282.714996,283.181884,263618.0
1626291300,0,2021-07-14 19:35:00,283.200012,283.390014,283.179992,283.25,242452.0
1626291600,0,2021-07-14 19:40:00,283.25,283.5,282.98001,283.010009,274833.0
1626291900,0,2021-07-14 19:45:00,283.019989,283.549987,282.98999,283.465515,342977.0
1626292200,0,2021-07-14 19:50:00,283.459991,283.470001,282.5,282.670013,896654.0
1626292500,0,2021-07-14 19:55:00,282.679992,282.910003,282.25,282.510009,1676664.0
1626355800,0,2021-07-15 13:30:00,281.970001,282.359985,281.260101,281.339996,1074783.0
1626356100,0,2021-07-15 13:35:00,281.345001,281.839996,280.859985,281.119995,404876.0
1626356400,0,2021-07-15 13:40:00,281.130004,281.609985,280.910003,281.25,373857.0
1626356700,0,2021-07-15 13:45:00,281.220001,281.510009,281.019989,281.380004,422313.0
1626357000,0,2021-07-15 13:50:00,281.410003,281.649993,281.269989,281.48001,309500.0
1626357300,0,2021-07-15 13:55:00,281.429992,282.130004,281.420013,281.73001,445636.0
1626357600,0,2021-07-15 14:00:00,281.760009,281.839996,280.410003,280.690002,476238.0
1626357900,0,2021-07-15 14:05:00,280.720001,281.200012,280.630004,281.154998,281685.0
1626358200,0,2021-07-15 14:10:00,281.167388,281.420013,280.880004,281.190002,407890.0
1626358500,0,2021-07-15 14:15:00,281.179992,281.48999,280.850006,280.890014,403418.0
1626358800,0,2021-07-15 14:20:00,280.920013,281.359985,280.649993,280.940002,279413.0
1626359100,0,2021-07-15 14:25:00,280.950012,281.029998,280.089996,280.450012,372415.0
1626359400,0,2021-07-15 14:30:00,280.450012,281.179992,280.450012,281.109985,270979.0
1626359700,0,2021-07-15 14:35:00,281.109985,281.709991,280.700012,281.579986,336400.0
1626360000,0,2021-07-15 14:40:00,281.549987,281.559997,280.420013,280.420013,270078.0
1626360300,0,2021-07-15 14:45:00,280.429992,280.589996,279.899993,279.940002,457029.0
1626360600,0,2021-07-15 14:50:00,279.936096,280.639892,279.829986,280.540008,365415.0
1626360900,0,2021-07-15 14:55:00,280.540008,280.970001,280.399993,280.589996,189513.0
1626361200,0,2021-07-15 15:00:00,280.579986,280.880004,280.220001,280.269989,255661.0
1626361500,0,2021-07-15 15:05:00,280.240112,281.119995,280.240112,280.940002,180466.0
1626361800,0,2021-07-15 15:10:00,280.924987,281.329986,280.799987,281.299987,212285.0
1626362100,0,2021-07-15 15:15:00,281.299987,281.369995,281.119995,281.179992,207671.0
1626362400,0,2021-07-15 15:20:00,281.220001,281.459991,281.214996,281.380004,237406.0
1626362700,0,2021-07-15 15:25:00,281.369995,281.510009,281.089996,281.269989,191634.0
1626363000,0,2021-07-15 15:30:00,281.269989,281.600006,281.23001,281.575012,169293.0
1626363300,0,2021-07-15 15:35:00,281.589996,281.609985,281.369995,281.420013,140965.0
1626363600,0,2021-07-15 15:40:00,281.399993,281.559997,281.209991,281.339996,163283.0
1626363900,0,2021-07-15 15:45:00,281.350006,281.540008,280.98001,280.994995,198827.0
1626364200,0,2021-07-15 15:50:00,280.98001,281.084991,280.809997,280.850006,143766.0
1626364500,0,2021-07-15 15:55:00,280.859985,280.929992,280.579986,280.769989,191708.0
1626364800,0,2021-07-15 16:00:00,280.755004,280.755004,280.399993,280.48001,180464.0
1626365100,0,2021-07-15 16:05:00,280.48001,280.709991,280.220001,280.231506,236600.0
1626365400,0,2021-07-15 16:10:00,280.23001,280.799987,280.130004,280.279998,271589.0
1626365700,0,2021-07-15 16:15:00,280.260009,280.834014,280.130004,280.809997,233536.0
1626366000,0,2021-07-15 16:20:00,280.779998,280.959991,280.73001,280.850311,108533.0
1626366300,0,2021-07-15 16:25:00,280.869995,281.23001,280.839996,281.220001,132162.0
1626366600,0,2021-07-15 16:30:00,281.200012,281.450012,281.170013,281.210998,169777.0
1626366900,0,2021-07-15 16:35:00,281.209991,281.785705,281.209991,281.700012,192488.0
1626367200,0,2021-07-15 16:40:00,281.700012,281.809997,281.48999,281.649993,145360.0
1626367500,0,2021-07-15 16:45:00,281.679992,281.940002,281.640014,281.850006,141805.0
1626367800,0,2021-07-15 16:50:00,281.839996,281.98999,281.700012,281.73999,157470.0
1626368100,0,2021-07-15 16:55:00,281.760009,281.850006,281.593902,281.704986,122499.0
1626368400,0,2021-07-15 17:00:00,281.679992,281.73999,281.100006,281.140014,207419.0
1626368700,0,2021-07-15 17:05:00,281.131286,281.220001,280.820007,280.875,228527.0
1626369000,0,2021-07-15 17:10:00,280.894989,281.265014,280.809997,280.899902,193587.0
1626369300,0,2021-07-15 17:15:00,280.929992,281.146301,280.799987,280.890014,176627.0
1626369600,0,2021-07-15 17:20:00,280.881713,281.170013,280.839996,281.089996,130581.0
1626369900,0,2021-07-15 17:25:00,281.070007,281.220001,281.029998,281.029998,151080.0
1626370200,0,2021-07-15 17:30:00,281.019989,281.019989,280.589996,280.670013,179104.0
1626370500,0,2021-07-15 17:35:00,280.681396,281.0,280.559997,280.559997,202867.0
1626370800,0,2021-07-15 17:40:00,280.549987,280.73999,280.450012,280.695007,189027.0
1626371100,0,2021-07-15 17:45:00,280.690002,280.93991,280.540008,280.885009,189696.0
1626371400,0,2021-07-15 17:50:00,280.890014,281.0,280.579986,280.579986,212248.0
1626371700,0,2021-07-15 17:55:00,280.570007,280.570007,280.279998,280.359985,207362.0
1626372000,0,2021-07-15 18:00:00,280.35501,280.720001,280.350006,280.670013,270286.0
1626372300,0,2021-07-15 18:05:00,280.690002,281.070007,280.665008,280.950012,183366.0
1626372600,0,2021-07-15 18:10:00,280.940002,281.0,280.720001,280.846496,159569.0
1626372900,0,2021-07-15 18:15:00,280.820007,281.049987,280.720001,280.98999,155121.0
1626373200,0,2021-07-15 18:20:00,280.989013,281.129913,280.899993,281.029998,163489.0
1626373500,0,2021-07-15 18:25:00,281.049987,281.279998,281.0,281.109985,128163.0
1626373800,0,2021-07-15 18:30:00,281.109985,281.190002,280.970001,281.001007,135217.0
1626374100,0,2021-07-15 18:35:00,281.0,281.029998,280.575012,280.579986,159129.0
1626374400,0,2021-07-15 18:40:00,280.579986,280.600006,280.359985,280.380004,159267.0
1626374700,0,2021-07-15 18:45:00,280.369995,280.73001,280.179992,280.709991,186847.0
1626375000,0,2021-07-15 18:50:00,280.709991,281.109985,280.69989,281.059997,149533.0
1626375300,0,2021-07-15 18:55:00,281.070007,281.279998,281.049987,281.179992,140384.0
1626375600,0,2021-07-15 19:00:00,281.170104,281.309997,281.100006,281.119995,148811.0
1626375900,0,2021-07-15 19:05:00,281.119995,281.265014,280.940002,280.969909,165393.0
1626376200,0,2021-07-15 19:10:00,280.959991,281.019989,280.839996,280.920104,148189.0
1626376500,0,2021-07-15 19:15:00,280.940002,280.98999,280.619995,280.679992,235218.0
1626376800,0,2021-07-15 19:20:00,280.674987,280.799987,280.390014,280.540008,219827.0
1626377100,0,2021-07-15 19:25:00,280.546905,280.73999,280.510009,280.649993,153551.0
1626377400,0,2021-07-15 19:30:00,280.660003,280.869995,280.619995,280.691192,393384.0
1626377700,0,2021-07-15 19:35:00,280.700012,280.820007,280.200012,280.23001,335401.0
1626378000,0,2021-07-15 19:40:00,280.23001,280.510009,280.190002,280.390014,296035.0
1626378300,0,2021-07-15 19:45:00,280.390014,280.660003,280.369995,280.540008,288032.0
1626378600,0,2021-07-15 19:50:00,280.570007,281.029998,280.404998,280.963012,586469.0
1626378900,0,2021-07-15 19:55:00,280.950012,281.200012,280.825012,281.040008,871844.0
1626442200,0,2021-07-16 13:30:00,282.720001,283.369995,282.25,283.279998,2177763.0
1626442500,0,2021-07-16 13:35:00,283.290008,284.100006,283.260009,283.630004,932178.0
1626442800,0,2021-07-16 13:40:00,283.609985,283.929992,283.135009,283.320007,637181.0
1626443100,0,2021-07-16 13:45:00,283.339996,283.720001,281.920013,283.25,506986.0
1626443400,0,2021-07-16 13:50:00,283.220001,283.269989,282.73001,282.850006,351102.0
1626443700,0,2021-07-16 13:55:00,282.839996,282.929992,282.260009,282.779998,328962.0
1626444000,0,2021-07-16 14:00:00,282.790008,282.970001,282.570007,282.75,299825.0
1626444300,0,2021-07-16 14:05:00,282.790008,282.98999,282.498504,282.498504,238249.0
1626444600,0,2021-07-16 14:10:00,282.484191,282.559997,281.945495,282.48999,324398.0
1626444900,0,2021-07-16 14:15:00,282.470001,283.079986,282.383209,282.839996,297571.0
1626445200,0,2021-07-16 14:20:00,282.823486,282.823486,282.049987,282.220001,397680.0
1626445500,0,2021-07-16 14:25:00,282.170013,282.350006,281.700012,281.700012,298674.0
1626445800,0,2021-07-16 14:30:00,281.700012,282.23001,281.660003,281.859985,267056.0
1626446100,0,2021-07-16 14:35:00,281.869995,282.219909,281.809997,282.040008,288046.0
1626446400,0,2021-07-16 14:40:00,282.040008,282.149993,281.450012,281.48001,304213.0
1626446700,0,2021-07-16 14:45:00,281.48001,282.070007,281.160003,282.049987,429131.0
1626447000,0,2021-07-16 14:50:00,282.046508,282.200012,282.010009,282.106201,161041.0
1626447300,0,2021-07-16 14:55:00,281.970001,282.010009,281.019989,281.130004,351518.0
1626447600,0,2021-07-16 15:00:00,281.130004,281.220001,280.48999,280.540008,356965.0
1626447900,0,2021-07-16 15:05:00,280.549987,280.799987,280.329986,280.48001,346452.0
1626448200,0,2021-07-16 15:10:00,280.470001,280.749908,280.059997,280.130004,276441.0
1626448500,0,2021-07-16 15:15:00,280.179992,280.529998,280.100006,280.48001,203340.0
1626448800,0,2021-07-16 15:20:00,280.470001,280.809997,280.380004,280.529998,244215.0
1626449100,0,2021-07-16 15:25:00,280.529998,280.880004,280.299987,280.434997,247494.0
1626449400,0,2021-07-16 15:30:00,280.410003,280.690002,280.279998,280.690002,173866.0
1626449700,0,2021-07-16 15:35:00,280.670013,280.879913,280.459991,280.470001,246849.0
1626450000,0,2021-07-16 15:40:00,280.470001,280.470001,279.970001,280.040008,231062.0
1626450300,0,2021-07-16 15:45:00,280.049987,280.070007,279.459991,279.950012,352933.0
1626450600,0,2021-07-16 15:50:00,279.98001,280.484985,279.959991,280.428192,212002.0
1626450900,0,2021-07-16 15:55:00,280.420013,280.579986,280.329986,280.369995,242527.0
1626451200,0,2021-07-16 16:00:00,280.359985,280.929992,280.329986,280.876892,241323.0
1626451500,0,2021-07-16 16:05:00,280.880004,281.290008,280.86499,281.25,239202.0
1626451800,0,2021-07-16 16:10:00,281.25,281.350006,281.154998,281.334289,236062.0
1626452100,0,2021-07-16 16:15:00,281.338714,281.875,281.290008,281.83789,363189.0
1626452400,0,2021-07-16 16:20:00,281.839691,281.929992,281.487915,281.559997,293887.0
1626452700,0,2021-07-16 16:25:00,281.570007,281.695007,281.359985,281.440002,380248.0
1626453000,0,2021-07-16 16:30:00,281.440002,281.600006,281.320007,281.559997,215594.0
1626453300,0,2021-07-16 16:35:00,281.549987,281.658996,281.25,281.315002,177161.0
1626453600,0,2021-07-16 16:40:00,281.320007,281.410003,281.079986,281.218994,146171.0
1626453900,0,2021-07-16 16:45:00,281.200012,281.25,281.059997,281.11499,162463.0
1626454200,0,2021-07-16 16:50:00,281.109985,281.529998,281.089996,281.529998,162487.0
1626454500,0,2021-07-16 16:55:00,281.535003,281.729888,281.459991,281.491699,183955.0
1626454800,0,2021-07-16 17:00:00,281.5,281.710113,281.420013,281.674987,162374.0
1626455100,0,2021-07-16 17:05:00,281.670013,282.040008,281.649993,282.029998,166397.0
1626455400,0,2021-07-16 17:10:00,282.028594,282.279998,281.98999,282.276489,183179.0
1626455700,0,2021-07-16 17:15:00,282.269989,282.540008,282.268402,282.350006,252666.0
1626456000,0,2021-07-16 17:20:00,282.359985,282.390014,282.109985,282.149993,189177.0
1626456300,0,2021-07-16 17:25:00,282.160003,282.265014,282.075012,282.23999,157938.0
1626456600,0,2021-07-16 17:30:00,282.23999,282.269989,281.934997,282.015014,212729.0
1626456900,0,2021-07-16 17:35:00,282.019989,282.10501,281.809997,281.98999,145787.0
1626457200,0,2021-07-16 17:40:00,281.98999,281.98999,281.829986,281.910003,117204.0
1626457500,0,2021-07-16 17:45:00,281.910003,282.690002,281.886993,282.600006,246656.0
1626457800,0,2021-07-16 17:50:00,282.600006,282.619995,282.309997,282.348205,174596.0
1626458100,0,2021-07-16 17:55:00,282.339996,282.428985,282.170013,282.24411,165380.0
1626458400,0,2021-07-16 18:00:00,282.260009,282.260009,281.850006,281.920013,244244.0
1626458700,0,2021-07-16 18:05:00,281.929992,282.009002,281.760009,281.940002,154485.0
1626459000,0,2021-07-16 18:10:00,281.950012,282.049987,281.709991,281.890014,155026.0
1626459300,0,2021-07-16 18:15:00,281.880004,282.292114,281.880004,282.283203,160938.0
1626459600,0,2021-07-16 18:20:00,282.269989,282.299987,282.093688,282.140014,165039.0
1626459900,0,2021-07-16 18:25:00,282.160003,282.239898,281.890014,281.910003,140459.0
1626460200,0,2021-07-16 18:30:00,281.910003,282.140014,281.73999,281.73999,199530.0
1626460500,0,2021-07-16 18:35:00,281.779998,281.959991,281.684997,281.839996,155897.0
1626460800,0,2021-07-16 18:40:00,281.829986,281.959991,281.663208,281.820007,173040.0
1626461100,0,2021-07-16 18:45:00,281.799987,281.899993,281.569091,281.579986,172979.0
1626461400,0,2021-07-16 18:50:00,281.559997,281.760009,281.540008,281.700012,151039.0
1626461700,0,2021-07-16 18:55:00,281.709991,281.959899,281.640014,281.799987,566348.0
1626462000,0,2021-07-16 19:00:00,281.799987,281.820007,281.420013,281.420104,226956.0
1626462300,0,2021-07-16 19:05:00,281.412994,281.600006,281.360107,281.549591,279869.0
1626462600,0,2021-07-16 19:10:00,281.549987,281.720001,281.44989,281.700012,230850.0
1626462900,0,2021-07-16 19:15:00,281.690002,281.940002,281.590209,281.920013,167974.0
1626463200,0,2021-07-16 19:20:00,281.919891,281.929992,281.628997,281.675689,157948.0
1626463500,0,2021-07-16 19:25:00,281.700012,281.73001,281.529998,281.619995,163532.0
1626463800,0,2021-07-16 19:30:00,281.609985,281.640014,281.190002,281.299987,313051.0
1626464100,0,2021-07-16 19:35:00,281.317108,281.48999,281.179992,281.453308,256002.0
1626464400,0,2021-07-16 19:40:00,281.459991,281.625,281.339996,281.361602,275756.0
1626464700,0,2021-07-16 19:45:00,281.359985,281.359985,280.700012,280.769989,526504.0
1626465000,0,2021-07-16 19:50:00,280.779998,281.190002,280.660003,281.029998,588244.0
1626465300,0,2021-07-16 19:55:00,281.010009,281.109985,280.579986,280.75,870339.0
1626701400,0,2021-07-19 13:30:00,278.933502,279.190002,277.839996,278.529998,2134747.0
1626701700,0,2021-07-19 13:35:00,278.48001,279.359985,278.255004,279.359985,818301.0
1626702000,0,2021-07-19 13:40:00,279.359985,280.369995,278.190002,280.230102,701322.0
1626702300,0,2021-07-19 13:45:00,280.25,280.269989,279.369995,279.690002,603099.0
1626702600,0,2021-07-19 13:50:00,279.649993,280.040008,278.109985,278.970001,649564.0
1626702900,0,2021-07-19 13:55:00,278.950012,278.98999,278.350006,278.600006,501426.0
1626703200,0,2021-07-19 14:00:00,278.600006,278.679992,277.470001,278.445007,582754.0
1626703500,0,2021-07-19 14:05:00,278.500091,279.179992,277.709991,277.720001,504627.0
1626703800,0,2021-07-19 14:10:00,277.720001,277.760009,277.140014,277.320007,656814.0
1626704100,0,2021-07-19 14:15:00,277.390014,277.399993,276.299987,276.808013,766368.0
1626704400,0,2021-07-19 14:20:00,276.809997,276.950012,276.23999,276.755004,442246.0
1626704700,0,2021-07-19 14:25:00,276.73999,276.830108,276.130004,276.720001,496524.0
1626705000,0,2021-07-19 14:30:00,276.670013,276.73001,275.700012,275.700103,473273.0
1626705300,0,2021-07-19 14:35:00,275.73999,276.056304,274.450012,276.040008,493807.0
1626705600,0,2021-07-19 14:40:00,276.015014,276.329986,275.809997,276.220092,344459.0
1626705900,0,2021-07-19 14:45:00,276.220001,276.378601,275.920013,276.209991,333006.0
1626706200,0,2021-07-19 14:50:00,276.23001,276.299987,275.930603,276.024993,366656.0
1626706500,0,2021-07-19 14:55:00,276.0,276.200012,275.73001,276.200012,348539.0
1626706800,0,2021-07-19 15:00:00,276.200012,276.570007,276.024993,276.540008,375783.0
1626707100,0,2021-07-19 15:05:00,276.559997,276.760009,276.440093,276.519989,340489.0
1626707400,0,2021-07-19 15:10:00,276.510009,276.690002,276.160095,276.25,298368.0
1626707700,0,2021-07-19 15:15:00,276.23001,276.539215,276.23001,276.269989,204751.0
1626708000,0,2021-07-19 15:20:00,276.290008,276.410003,275.899993,275.910003,297436.0
1626708300,0,2021-07-19 15:25:00,275.910003,276.709991,275.859985,276.48001,384654.0
1626708600,0,2021-07-19 15:30:00,276.48999,277.48001,276.440002,277.209991,428825.0
1626708900,0,2021-07-19 15:35:00,277.220001,277.420013,276.829986,276.970001,286034.0
1626709200,0,2021-07-19 15:40:00,276.98999,277.459991,276.75,277.217987,294994.0
1626709500,0,2021-07-19 15:45:00,277.206787,277.260009,276.940002,277.070007,213246.0
1626709800,0,2021-07-19 15:50:00,277.070007,277.119995,276.78009,276.950103,259833.0
1626710100,0,2021-07-19 15:55:00,276.910003,277.25,276.549987,276.570007,239633.0
1626710400,0,2021-07-19 16:00:00,276.549987,276.660003,276.010009,276.010009,266853.0
1626710700,0,2021-07-19 16:05:00,276.029998,276.23999,275.825012,276.144989,351444.0
1626711000,0,2021-07-19 16:10:00,276.149993,276.290008,276.130004,276.190002,304045.0
1626711300,0,2021-07-19 16:15:00,276.190002,276.589996,276.130004,276.540008,174622.0
1626711600,0,2021-07-19 16:20:00,276.535003,276.709991,276.269989,276.69989,157749.0
1626711900,0,2021-07-19 16:25:00,276.690002,276.880004,276.359985,276.549987,154037.0
1626712200,0,2021-07-19 16:30:00,276.542785,276.950012,276.299987,276.440002,230785.0
1626712500,0,2021-07-19 16:35:00,276.450012,276.529998,276.260009,276.260009,156828.0
1626712800,0,2021-07-19 16:40:00,276.279998,276.339996,275.85501,275.910003,238449.0
1626713100,0,2021-07-19 16:45:00,275.899993,276.079986,275.850006,276.019989,141560.0
1626713400,0,2021-07-19 16:50:00,276.010009,276.320007,275.859985,276.160003,199018.0
1626713700,0,2021-07-19 16:55:00,276.170013,276.48001,276.100006,276.410003,151159.0
1626714000,0,2021-07-19 17:00:00,276.420013,276.540008,276.140014,276.140014,233057.0
1626714300,0,2021-07-19 17:05:00,276.109985,276.609985,276.0,276.609985,152545.0
1626714600,0,2021-07-19 17:10:00,276.609985,276.809997,276.420013,276.429992,160765.0
1626714900,0,2021-07-19 17:15:00,276.420013,276.600006,276.269989,276.279998,108612.0
1626715200,0,2021-07-19 17:20:00,276.269989,276.309997,276.019989,276.130004,170858.0
1626715500,0,2021-07-19 17:25:00,276.100006,276.170013,275.589996,275.630004,251449.0
1626715800,0,2021-07-19 17:30:00,275.640014,275.720001,275.410003,275.700012,184831.0
1626716100,0,2021-07-19 17:35:00,275.684997,276.290008,275.679992,276.165008,286828.0
1626716400,0,2021-07-19 17:40:00,276.170013,276.529998,276.170013,276.48999,245324.0
1626716700,0,2021-07-19 17:45:00,276.5,276.635009,276.260009,276.329986,177139.0
1626717000,0,2021-07-19 17:50:00,276.299987,276.589996,276.130004,276.589996,134955.0
1626717300,0,2021-07-19 17:55:00,276.589996,276.720001,275.869995,275.880004,219750.0
1626717600,0,2021-07-19 18:00:00,275.880004,276.429992,275.850006,276.399993,263630.0
1626717900,0,2021-07-19 18:05:00,276.470001,276.48999,276.119995,276.140014,172355.0
1626718200,0,2021-07-19 18:10:00,276.179992,276.579986,276.119995,276.48001,144081.0
1626718500,0,2021-07-19 18:15:00,276.48999,276.779998,276.309997,276.73001,141490.0
1626718800,0,2021-07-19 18:20:00,276.73999,276.920013,276.709991,276.790008,156023.0
1626719100,0,2021-07-19 18:25:00,276.799987,276.839996,276.619995,276.820007,159639.0
1626719400,0,2021-07-19 18:30:00,276.809997,276.852996,276.380004,276.461608,226491.0
1626719700,0,2021-07-19 18:35:00,276.470092,276.519989,275.869995,275.959991,227660.0
1626720000,0,2021-07-19 18:40:00,275.940002,276.0,275.790008,275.906799,164123.0
1626720300,0,2021-07-19 18:45:00,275.920013,276.226806,275.859985,276.200012,184742.0
1626720600,0,2021-07-19 18:50:00,276.190002,276.220001,275.992492,276.149993,139740.0
1626720900,0,2021-07-19 18:55:00,276.146301,276.5,276.119995,276.179992,230012.0
1626721200,0,2021-07-19 19:00:00,276.149993,276.390014,276.049987,276.339996,168517.0
1626721500,0,2021-07-19 19:05:00,276.329986,276.529998,276.119995,276.410003,192525.0
1626721800,0,2021-07-19 19:10:00,276.429992,276.720001,276.269989,276.5,200864.0
1626722100,0,2021-07-19 19:15:00,276.519989,276.619995,275.98999,276.010009,233150.0
1626722400,0,2021-07-19 19:20:00,276.029998,276.187988,275.890014,275.899993,237832.0
1626722700,0,2021-07-19 19:25:00,275.910003,276.320007,275.899993,276.049987,234016.0
1626723000,0,2021-07-19 19:30:00,276.0466,276.309997,275.940002,275.970001,270612.0
1626723300,0,2021-07-19 19:35:00,275.98001,276.399993,275.880004,276.385009,287011.0
1626723600,0,2021-07-19 19:40:00,276.369995,276.609985,276.010009,276.079986,350153.0
1626723900,0,2021-07-19 19:45:00,276.070007,276.540008,275.940002,276.309997,387983.0
1626724200,0,2021-07-19 19:50:00,276.269989,276.760009,276.149993,276.670013,650614.0
1626724500,0,2021-07-19 19:55:00,276.660003,277.209991,276.290008,277.049987,1417669.0
1626787800,0,2021-07-20 13:30:00,277.929992,277.959991,276.510009,276.720001,929819.0
1626788100,0,2021-07-20 13:35:00,276.760009,277.299987,276.260009,276.649993,477721.0
1626788400,0,2021-07-20 13:40:00,276.690002,276.98001,276.529998,276.559997,356134.0
1626788700,0,2021-07-20 13:45:00,276.559997,278.019989,276.470001,277.959991,364940.0
1626789000,0,2021-07-20 13:50:00,277.970001,278.058013,277.049987,277.279998,318572.0
1626789300,0,2021-07-20 13:55:00,277.269989,277.839996,277.019989,277.75,323260.0
1626789600,0,2021-07-20 14:00:00,277.75,277.779998,277.0,277.350006,281412.0
1626789900,0,2021-07-20 14:05:00,277.339904,277.48001,276.859985,277.010009,323658.0
1626790200,0,2021-07-20 14:10:00,276.98999,277.23001,276.540008,276.720001,278491.0
1626790500,0,2021-07-20 14:15:00,276.73999,277.529998,276.640014,277.529998,294764.0
1626790800,0,2021-07-20 14:20:00,277.50119,277.820007,277.309997,277.410186,248871.0
1626791100,0,2021-07-20 14:25:00,277.459991,277.5,276.98001,277.029998,230295.0
1626791400,0,2021-07-20 14:30:00,277.019989,277.510009,276.820007,277.329986,233024.0
1626791700,0,2021-07-20 14:35:00,277.350006,277.630004,277.170013,277.390014,189691.0
1626792000,0,2021-07-20 14:40:00,277.40979,277.859008,277.345001,277.690002,198608.0
1626792300,0,2021-07-20 14:45:00,277.690002,278.209991,277.660003,278.100006,317420.0
1626792600,0,2021-07-20 14:50:00,278.119995,278.510009,278.040008,278.43161,211392.0
1626792900,0,2021-07-20 14:55:00,278.410003,278.519989,278.299987,278.359985,198073.0
1626793200,0,2021-07-20 15:00:00,278.369995,278.420013,277.98999,278.100006,192525.0
1626793500,0,2021-07-20 15:05:00,278.130004,278.420013,278.019989,278.019989,193001.0
1626793800,0,2021-07-20 15:10:00,278.015014,278.649993,277.799987,278.515014,209843.0
1626794100,0,2021-07-20 15:15:00,278.515014,278.73001,278.429992,278.709991,220537.0
1626794400,0,2021-07-20 15:20:00,278.700012,278.794311,278.61499,278.690002,189293.0
1626794700,0,2021-07-20 15:25:00,278.700012,278.75,278.410003,278.429992,197781.0
1626795000,0,2021-07-20 15:30:00,278.429992,278.600006,278.23999,278.505401,234469.0
1626795300,0,2021-07-20 15:35:00,278.510009,278.519989,278.190002,278.290008,197361.0
1626795600,0,2021-07-20 15:40:00,278.299987,278.700012,278.23001,278.570007,114287.0
1626795900,0,2021-07-20 15:45:00,278.570007,278.609985,278.359985,278.48001,133584.0
1626796200,0,2021-07-20 15:50:00,278.5,278.630004,278.420013,278.619903,113178.0
1626796500,0,2021-07-20 15:55:00,278.595001,278.769989,278.5,278.760009,143697.0
1626796800,0,2021-07-20 16:00:00,278.73999,279.325012,278.700012,279.179992,242973.0
1626797100,0,2021-07-20 16:05:00,279.190002,279.269989,278.727508,278.73999,209397.0
1626797400,0,2021-07-20 16:10:00,278.73999,279.100006,278.73999,279.010009,141081.0
1626797700,0,2021-07-20 16:15:00,278.998596,279.141601,278.859985,278.920013,155706.0
1626798000,0,2021-07-20 16:20:00,278.929992,279.0,278.811706,278.890014,95330.0
1626798300,0,2021-07-20 16:25:00,278.880004,279.089996,278.869995,278.970001,106076.0
1626798600,0,2021-07-20 16:30:00,278.970001,279.339996,278.970001,279.290008,180533.0
1626798900,0,2021-07-20 16:35:00,279.290008,279.450012,279.160003,279.329986,205478.0
1626799200,0,2021-07-20 16:40:00,279.320007,279.609008,279.209991,279.600006,203261.0
1626799500,0,2021-07-20 16:45:00,279.609985,279.859985,279.589996,279.777587,245722.0
1626799800,0,2021-07-20 16:50:00,279.790008,279.940002,279.779998,279.859985,216080.0
1626800100,0,2021-07-20 16:55:00,279.867004,280.179992,279.859985,280.170013,331729.0
1626800400,0,2021-07-20 17:00:00,280.179992,280.190002,279.75,279.820007,278054.0
1626800700,0,2021-07-20 17:05:00,279.809997,279.920013,279.609985,279.670013,204723.0
1626801000,0,2021-07-20 17:10:00,279.674987,279.73999,279.380004,279.5,222156.0
1626801300,0,2021-07-20 17:15:00,279.5,279.890014,279.48999,279.880004,143200.0
1626801600,0,2021-07-20 17:20:00,279.899993,280.0,279.790008,279.910003,212725.0
1626801900,0,2021-07-20 17:25:00,279.910003,280.019989,279.790008,279.920013,148651.0
1626802200,0,2021-07-20 17:30:00,279.920013,280.012603,279.769989,279.859985,192557.0
1626802500,0,2021-07-20 17:35:00,279.839996,279.880004,279.5,279.649993,187106.0
1626802800,0,2021-07-20 17:40:00,279.654998,279.720001,279.279998,279.350006,198671.0
1626803100,0,2021-07-20 17:45:00,279.356689,279.399993,279.23001,279.23001,141861.0
1626803400,0,2021-07-20 17:50:00,279.23001,279.575592,279.170013,279.410003,187511.0
1626803700,0,2021-07-20 17:55:00,279.40451,279.470001,279.309997,279.351989,102638.0
1626804000,0,2021-07-20 18:00:00,279.369812,279.684997,279.350006,279.619995,112991.0
1626804300,0,2021-07-20 18:05:00,279.630004,279.880004,279.630004,279.86499,113547.0
1626804600,0,2021-07-20 18:10:00,279.844512,280.140014,279.844512,280.024993,178311.0
1626804900,0,2021-07-20 18:15:00,280.040008,280.179992,280.017486,280.160003,152494.0
1626805200,0,2021-07-20 18:20:00,280.174987,280.339996,280.11499,280.329986,166606.0
1626805500,0,2021-07-20 18:25:00,280.325012,280.740295,280.299987,280.625,262740.0
1626805800,0,2021-07-20 18:30:00,280.619995,280.739898,280.329986,280.345001,207695.0
1626806100,0,2021-07-20 18:35:00,280.350006,280.48999,280.309997,280.362609,196171.0
1626806400,0,2021-07-20 18:40:00,280.380004,280.454986,280.290008,280.369995,132697.0
1626806700,0,2021-07-20 18:45:00,280.350006,280.390014,280.130004,280.390014,135800.0
1626807000,0,2021-07-20 18:50:00,280.390014,280.5,280.260009,280.320007,133183.0
1626807300,0,2021-07-20 18:55:00,280.309997,280.394989,280.152709,280.309997,174108.0
1626807600,0,2021-07-20 19:00:00,280.309997,280.540008,280.23999,280.470001,190392.0
1626807900,0,2021-07-20 19:05:00,280.470001,280.575988,280.299987,280.329986,164244.0
1626808200,0,2021-07-20 19:10:00,280.326293,280.799987,280.299987,280.720001,241862.0
1626808500,0,2021-07-20 19:15:00,280.709991,280.970001,280.630004,280.812286,257674.0
1626808800,0,2021-07-20 19:20:00,280.820007,280.850006,280.679992,280.704711,204818.0
1626809100,0,2021-07-20 19:25:00,280.720001,280.829986,280.369995,280.589904,279061.0
1626809400,0,2021-07-20 19:30:00,280.589996,280.595001,280.309997,280.350006,184971.0
1626809700,0,2021-07-20 19:35:00,280.350006,280.5,280.221313,280.339996,265392.0
1626810000,0,2021-07-20 19:40:00,280.329986,280.464996,280.179992,280.279998,306084.0
1626810300,0,2021-07-20 19:45:00,280.269989,280.320007,279.929992,280.109985,358719.0
1626810600,0,2021-07-20 19:50:00,280.109985,280.440002,280.059997,280.244995,791249.0
1626810900,0,2021-07-20 19:55:00,280.209991,280.260009,279.149902,279.320007,1249196.0
1626874200,0,2021-07-21 13:30:00,278.450012,279.070007,278.200012,278.579986,960388.0
1626874500,0,2021-07-21 13:35:00,278.600006,279.651397,278.600006,279.079986,454236.0
1626874800,0,2021-07-21 13:40:00,279.125,279.23999,277.290008,278.684997,481961.0
1626875100,0,2021-07-21 13:45:00,278.679992,279.079986,278.609985,278.700012,381407.0
1626875400,0,2021-07-21 13:50:00,278.700012,279.35501,278.670013,279.23001,298941.0
1626875700,0,2021-07-21 13:55:00,279.23001,280.100006,279.209991,279.959991,420679.0
1626876000,0,2021-07-21 14:00:00,279.98001,280.0,279.470001,279.850006,299267.0
1626876300,0,2021-07-21 14:05:00,279.880004,280.149993,279.608184,279.98001,326310.0
1626876600,0,2021-07-21 14:10:00,279.98999,280.195007,279.850097,279.929992,301728.0
1626876900,0,2021-07-21 14:15:00,279.940002,280.209991,279.790008,280.140014,284759.0
1626877200,0,2021-07-21 14:20:00,280.149993,280.470001,279.929992,280.380004,241039.0
1626877500,0,2021-07-21 14:25:00,280.380004,280.660003,280.179992,280.415008,257250.0
1626877800,0,2021-07-21 14:30:00,280.415008,280.815795,280.271789,280.609985,306463.0
1626878100,0,2021-07-21 14:35:00,280.640014,280.859985,280.283386,280.484985,247605.0
1626878400,0,2021-07-21 14:40:00,280.535003,280.714996,280.25,280.290008,253936.0
1626878700,0,2021-07-21 14:45:00,280.290008,280.619995,280.179992,280.540008,253024.0
1626879000,0,2021-07-21 14:50:00,280.545013,280.700012,280.285003,280.630004,215617.0
1626879300,0,2021-07-21 14:55:00,280.619995,280.709991,280.48999,280.660003,227174.0
1626879600,0,2021-07-21 15:00:00,280.665008,280.709991,280.5,280.579986,229076.0
1626879900,0,2021-07-21 15:05:00,280.519989,280.907714,280.494995,280.907714,207126.0
1626880200,0,2021-07-21 15:10:00,280.910003,280.970001,280.494995,280.570007,185587.0
1626880500,0,2021-07-21 15:15:00,280.579986,280.820007,280.48001,280.73001,176934.0
1626880800,0,2021-07-21 15:20:00,280.734985,280.75,280.494995,280.640014,175133.0
1626881100,0,2021-07-21 15:25:00,280.640014,280.690002,280.390014,280.545013,226575.0
1626881400,0,2021-07-21 15:30:00,280.540008,280.570007,280.299987,280.464996,242651.0
1626881700,0,2021-07-21 15:35:00,280.48001,280.565002,280.204986,280.291503,170437.0
1626882000,0,2021-07-21 15:40:00,280.299987,280.36499,280.040008,280.119995,174677.0
1626882300,0,2021-07-21 15:45:00,280.11499,280.279998,279.959991,280.244995,227850.0
1626882600,0,2021-07-21 15:50:00,280.25,280.269989,279.890014,280.160003,199558.0
1626882900,0,2021-07-21 15:55:00,280.170013,280.640014,280.149993,280.640014,184911.0
1626883200,0,2021-07-21 16:00:00,280.63739,280.665008,280.380004,280.524993,150647.0
1626883500,0,2021-07-21 16:05:00,280.529998,280.549987,280.209991,280.360504,244125.0
1626883800,0,2021-07-21 16:10:00,280.359985,280.380004,280.079986,280.154998,122259.0
1626884100,0,2021-07-21 16:15:00,280.165008,280.265014,280.035003,280.095001,179506.0
1626884400,0,2021-07-21 16:20:00,280.100006,280.148284,279.859985,280.089996,177256.0
1626884700,0,2021-07-21 16:25:00,280.079986,280.190002,280.0401,280.119995,121017.0
1626885000,0,2021-07-21 16:30:00,280.125,280.260009,280.10501,280.193298,111431.0
1626885300,0,2021-07-21 16:35:00,280.200012,280.25,279.130004,279.839996,193999.0
1626885600,0,2021-07-21 16:40:00,279.859985,280.130004,279.859985,280.109985,183839.0
1626885900,0,2021-07-21 16:45:00,280.119995,280.209991,280.040008,280.1203,157574.0
1626886200,0,2021-07-21 16:50:00,280.130004,280.200012,279.962005,279.962005,159862.0
1626886500,0,2021-07-21 16:55:00,279.98001,280.130004,279.73001,279.790008,173881.0
1626886800,0,2021-07-21 17:00:00,279.795013,279.829986,279.440002,279.720001,198077.0
1626887100,0,2021-07-21 17:05:00,279.720001,279.880004,279.630096,279.859985,134575.0
1626887400,0,2021-07-21 17:10:00,279.880004,279.959991,279.529998,279.825012,194864.0
1626887700,0,2021-07-21 17:15:00,279.825012,279.940002,279.760009,279.820007,111852.0
1626888000,0,2021-07-21 17:20:00,279.825012,280.200012,279.785003,280.170013,170351.0
1626888300,0,2021-07-21 17:25:00,280.179992,280.244995,280.070007,280.140014,129091.0
1626888600,0,2021-07-21 17:30:00,280.149993,280.179992,279.869995,279.880004,135480.0
1626888900,0,2021-07-21 17:35:00,279.890014,280.019989,279.839996,279.970001,119448.0
1626889200,0,2021-07-21 17:40:00,279.970001,280.190002,279.910003,280.150085,144038.0
1626889500,0,2021-07-21 17:45:00,280.149993,280.329986,280.109985,280.313812,136852.0
1626889800,0,2021-07-21 17:50:00,280.329986,280.420013,280.234985,280.350006,98768.0
1626890100,0,2021-07-21 17:55:00,280.340087,280.48001,280.32901,280.410003,111572.0
1626890400,0,2021-07-21 18:00:00,280.420013,280.420013,280.320007,280.35501,145042.0
1626890700,0,2021-07-21 18:05:00,280.359985,280.359985,280.100006,280.190002,137826.0
1626891000,0,2021-07-21 18:10:00,280.200012,280.25,280.089996,280.10501,94696.0
1626891300,0,2021-07-21 18:15:00,280.10501,280.220001,280.070007,280.079986,108902.0
1626891600,0,2021-07-21 18:20:00,280.084991,280.339996,280.084991,280.23999,127362.0
1626891900,0,2021-07-21 18:25:00,280.23999,280.380004,280.220001,280.369995,128570.0
1626892200,0,2021-07-21 18:30:00,280.375,280.510009,280.329986,280.369995,141608.0
1626892500,0,2021-07-21 18:35:00,280.369995,280.369995,280.254394,280.279998,115494.0
1626892800,0,2021-07-21 18:40:00,280.279998,280.399993,280.260009,280.325012,130048.0
1626893100,0,2021-07-21 18:45:00,280.322204,280.418212,280.279998,280.299987,153391.0
1626893400,0,2021-07-21 18:50:00,280.295013,280.470001,280.290008,280.395385,136713.0
1626893700,0,2021-07-21 18:55:00,280.398101,280.404998,280.279998,280.350006,162446.0
1626894000,0,2021-07-21 19:00:00,280.339996,280.399993,280.309997,280.369995,160652.0
1626894300,0,2021-07-21 19:05:00,280.375,280.629913,280.369995,280.519989,232677.0
1626894600,0,2021-07-21 19:10:00,280.519989,280.700012,280.505004,280.574493,198040.0
1626894900,0,2021-07-21 19:15:00,280.579986,280.755004,280.540008,280.720001,188331.0
1626895200,0,2021-07-21 19:20:00,280.720001,280.875,280.640014,280.644989,242302.0
1626895500,0,2021-07-21 19:25:00,280.649902,280.660003,280.375,280.644989,211298.0
1626895800,0,2021-07-21 19:30:00,280.644714,280.765014,280.549987,280.73999,209036.0
1626896100,0,2021-07-21 19:35:00,280.73001,280.765014,280.548095,280.60501,245513.0
1626896400,0,2021-07-21 19:40:00,280.609985,280.630004,280.510009,280.579986,233078.0
1626896700,0,2021-07-21 19:45:00,280.579986,280.619995,280.345001,280.35501,384308.0
1626897000,0,2021-07-21 19:50:00,280.359985,281.410003,280.149993,281.149993,822708.0
1626897300,0,2021-07-21 19:55:00,281.160003,281.519989,280.75,281.380004,1260626.0
1626960600,0,2021-07-22 13:30:00,283.839996,285.519989,283.420013,285.11499,1640831.0
1626960900,0,2021-07-22 13:35:00,285.119995,286.059997,285.010009,285.049987,763880.0
1626961200,0,2021-07-22 13:40:00,285.065002,285.73999,284.654998,285.519989,588375.0
1626961500,0,2021-07-22 13:45:00,285.589996,285.755493,284.600006,284.720001,374521.0
1626961800,0,2021-07-22 13:50:00,284.709991,284.920013,284.380004,284.760009,916053.0
1626962100,0,2021-07-22 13:55:00,284.73999,285.329986,284.720001,285.23999,334184.0
1626962400,0,2021-07-22 14:00:00,285.23999,285.670013,285.190002,285.209991,380107.0
1626962700,0,2021-07-22 14:05:00,285.200012,285.420013,284.839996,284.98001,311479.0
1626963000,0,2021-07-22 14:10:00,285.0,285.299987,284.769989,285.299987,262774.0
1626963300,0,2021-07-22 14:15:00,285.299987,285.519989,285.019989,285.079986,277152.0
1626963600,0,2021-07-22 14:20:00,285.059997,285.359985,284.809997,285.135009,193479.0
1626963900,0,2021-07-22 14:25:00,285.140106,285.736114,285.0,285.630096,270155.0
1626964200,0,2021-07-22 14:30:00,285.630004,285.950012,285.519989,285.950012,330180.0
1626964500,0,2021-07-22 14:35:00,285.950012,286.299987,285.619995,286.109985,354751.0
1626964800,0,2021-07-22 14:40:00,286.100006,286.410003,286.010009,286.049987,259160.0
1626965100,0,2021-07-22 14:45:00,286.059997,286.140014,285.869689,286.010009,203785.0
1626965400,0,2021-07-22 14:50:00,286.0,286.070007,285.829986,285.950012,204401.0
1626965700,0,2021-07-22 14:55:00,285.931091,286.029998,285.799987,285.91629,234492.0
1626966000,0,2021-07-22 15:00:00,285.919006,286.320007,285.802001,286.070007,335316.0
1626966300,0,2021-07-22 15:05:00,286.059997,286.079986,285.700012,285.779998,245915.0
1626966600,0,2021-07-22 15:10:00,285.779998,285.809997,285.540008,285.75,181582.0
1626966900,0,2021-07-22 15:15:00,285.769989,285.809997,285.369995,285.589996,195035.0
1626967200,0,2021-07-22 15:20:00,285.670013,286.049987,285.660003,285.929992,212236.0
1626967500,0,2021-07-22 15:25:00,285.940002,285.959991,285.579986,285.709991,185649.0
1626967800,0,2021-07-22 15:30:00,285.704986,285.75,285.399993,285.399993,158651.0
1626968100,0,2021-07-22 15:35:00,285.420013,285.434997,285.109985,285.170013,227877.0
1626968400,0,2021-07-22 15:40:00,285.184997,285.279998,284.98999,285.125,194121.0
1626968700,0,2021-07-22 15:45:00,285.130004,285.160003,284.850097,285.119995,133275.0
1626969000,0,2021-07-22 15:50:00,285.116607,285.386108,285.089996,285.339996,132144.0
1626969300,0,2021-07-22 15:55:00,285.35501,285.390014,285.209991,285.350006,118497.0
1626969600,0,2021-07-22 16:00:00,285.385009,285.410003,284.769989,284.790008,162389.0
1626969900,0,2021-07-22 16:05:00,284.799896,284.919891,284.591888,284.600006,210727.0
1626970200,0,2021-07-22 16:10:00,284.619995,284.876708,284.48001,284.839996,242018.0
1626970500,0,2021-07-22 16:15:00,284.829986,285.130004,284.783691,284.940002,163087.0
1626970800,0,2021-07-22 16:20:00,284.959991,285.010009,284.576202,284.625,155397.0
1626971100,0,2021-07-22 16:25:00,284.619995,284.98999,284.529998,284.859985,111351.0
1626971400,0,2021-07-22 16:30:00,284.859985,285.125,284.779998,285.059997,90004.0
1626971700,0,2021-07-22 16:35:00,285.079986,285.160003,284.929992,284.959991,142628.0
1626972000,0,2021-07-22 16:40:00,284.975006,284.975006,284.73999,284.799987,174104.0
1626972300,0,2021-07-22 16:45:00,284.760009,284.809997,284.559997,284.591003,118063.0
1626972600,0,2021-07-22 16:50:00,284.609985,284.861999,284.600006,284.719787,108540.0
1626972900,0,2021-07-22 16:55:00,284.720001,284.959899,284.68991,284.906311,90394.0
1626973200,0,2021-07-22 17:00:00,284.910003,285.070007,284.815002,284.940002,103112.0
1626973500,0,2021-07-22 17:05:00,284.940002,284.940002,284.799987,284.809997,118013.0
1626973800,0,2021-07-22 17:10:00,284.809997,284.869995,284.670013,284.670013,151287.0
1626974100,0,2021-07-22 17:15:00,284.6716,284.885009,284.630004,284.820007,130821.0
1626974400,0,2021-07-22 17:20:00,284.820007,284.839996,284.640014,284.75,111633.0
1626974700,0,2021-07-22 17:25:00,284.760009,284.845001,284.700195,284.710113,91991.0
1626975000,0,2021-07-22 17:30:00,284.720001,285.059997,284.684997,284.98001,114286.0
1626975300,0,2021-07-22 17:35:00,284.985992,285.130004,284.974487,285.0401,99775.0
1626975600,0,2021-07-22 17:40:00,285.045013,285.079986,284.910003,284.945007,92614.0
1626975900,0,2021-07-22 17:45:00,284.950012,284.98001,284.839996,284.970001,93665.0
1626976200,0,2021-07-22 17:50:00,284.975006,285.11499,284.899993,285.089996,122000.0
1626976500,0,2021-07-22 17:55:00,285.089996,285.098999,284.910003,284.970001,89105.0
1626976800,0,2021-07-22 18:00:00,284.98001,285.100006,284.929992,285.063507,72993.0
1626977100,0,2021-07-22 18:05:00,285.059906,285.139892,284.769989,285.057495,111636.0
1626977400,0,2021-07-22 18:10:00,285.059997,285.179992,285.059997,285.136688,116153.0
1626977700,0,2021-07-22 18:15:00,285.130004,285.390014,285.009704,285.380004,209365.0
1626978000,0,2021-07-22 18:20:00,285.369995,285.589996,285.320007,285.570007,171710.0
1626978300,0,2021-07-22 18:25:00,285.563201,285.579895,285.48001,285.559997,130789.0
1626978600,0,2021-07-22 18:30:00,285.565002,285.639892,285.540008,285.609985,156937.0
1626978900,0,2021-07-22 18:35:00,285.589996,285.949493,285.570007,285.940002,202959.0
1626979200,0,2021-07-22 18:40:00,285.940002,286.160003,285.890014,286.149993,320621.0
1626979500,0,2021-07-22 18:45:00,286.143707,286.369995,286.040008,286.089996,355521.0
1626979800,0,2021-07-22 18:50:00,286.09851,286.420013,285.960113,286.209991,281909.0
1626980100,0,2021-07-22 18:55:00,286.200012,286.299987,286.109985,286.179992,154053.0
1626980400,0,2021-07-22 19:00:00,286.179992,286.182891,286.010009,286.070007,168846.0
1626980700,0,2021-07-22 19:05:00,286.070007,286.079986,285.869995,285.885009,170209.0
1626981000,0,2021-07-22 19:10:00,285.890014,285.970001,285.850006,285.945007,169122.0
1626981300,0,2021-07-22 19:15:00,285.950012,285.98001,285.760589,285.779998,224438.0
1626981600,0,2021-07-22 19:20:00,285.779998,285.899993,285.684997,285.804595,207525.0
1626981900,0,2021-07-22 19:25:00,285.804687,286.070007,285.790008,286.065002,252901.0
1626982200,0,2021-07-22 19:30:00,286.059997,286.070007,285.714996,285.880004,297193.0
1626982500,0,2021-07-22 19:35:00,285.890014,285.950012,285.73001,285.904998,253145.0
1626982800,0,2021-07-22 19:40:00,285.899993,285.899993,285.670013,285.744995,272893.0
1626983100,0,2021-07-22 19:45:00,285.744995,285.890014,285.640014,285.700012,282427.0
1626983400,0,2021-07-22 19:50:00,285.700012,286.029998,285.700012,286.010009,512122.0
1626983700,0,2021-07-22 19:55:00,286.029998,286.23001,285.899993,286.160003,921811.0
1627047000,0,2021-07-23 13:30:00,287.369995,288.540008,287.23999,287.535003,1529305.0
1627047300,0,2021-07-23 13:35:00,287.290008,287.459991,287.119995,287.299987,564274.0
1627047600,0,2021-07-23 13:40:00,286.859985,287.0,286.619995,286.715087,488833.0
1627047900,0,2021-07-23 13:45:00,286.75,287.690002,286.670013,287.649993,372622.0
1627048200,0,2021-07-23 13:50:00,287.859985,288.220001,287.769989,287.988586,460429.0
1627048500,0,2021-07-23 13:55:00,288.0,288.100006,287.660003,288.0,356909.0
1627048800,0,2021-07-23 14:00:00,287.996795,288.279693,287.839996,288.183197,298570.0
1627049100,0,2021-07-23 14:05:00,288.197998,288.440002,288.029998,288.23001,348867.0
1627049400,0,2021-07-23 14:10:00,288.23001,288.630004,288.089996,288.589996,360831.0
1627049700,0,2021-07-23 14:15:00,288.579986,288.799987,288.269989,288.559997,397598.0
1627050000,0,2021-07-23 14:20:00,288.609985,288.679992,288.200012,288.329986,346566.0
1627050300,0,2021-07-23 14:25:00,288.359985,288.470001,288.160003,288.299987,295672.0
1627050600,0,2021-07-23 14:30:00,288.299987,288.714996,288.190002,288.190002,386906.0
1627050900,0,2021-07-23 14:35:00,288.209991,288.540008,288.079986,288.470001,256660.0
1627051200,0,2021-07-23 14:40:00,288.48001,288.510009,288.10501,288.10501,156773.0
1627051500,0,2021-07-23 14:45:00,288.119995,288.23001,287.970001,288.070007,180989.0
1627051800,0,2021-07-23 14:50:00,288.070007,288.609985,288.049987,288.609985,210844.0
1627052100,0,2021-07-23 14:55:00,288.589996,288.630004,288.299987,288.440002,214696.0
1627052400,0,2021-07-23 15:00:00,288.454986,288.84851,288.279998,288.829986,246744.0
1627052700,0,2021-07-23 15:05:00,288.829986,288.880004,288.540008,288.714996,197873.0
1627053000,0,2021-07-23 15:10:00,288.709991,288.964996,288.660003,288.940002,279340.0
1627053300,0,2021-07-23 15:15:00,288.940002,289.429992,288.929992,289.408386,353832.0
1627053600,0,2021-07-23 15:20:00,289.400085,289.429992,289.075012,289.209991,210657.0
1627053900,0,2021-07-23 15:25:00,289.225006,289.600006,289.200012,289.450012,236328.0
1627054200,0,2021-07-23 15:30:00,289.448211,289.670013,289.320007,289.434997,238894.0
1627054500,0,2021-07-23 15:35:00,289.450012,289.679992,289.299987,289.320007,271863.0
1627054800,0,2021-07-23 15:40:00,289.299987,289.429992,289.210113,289.42279,237183.0
1627055100,0,2021-07-23 15:45:00,289.440002,289.640014,289.399993,289.535003,276004.0
1627055400,0,2021-07-23 15:50:00,289.540008,289.619995,289.309997,289.375,225248.0
1627055700,0,2021-07-23 15:55:00,289.375,289.609985,289.250091,289.261901,201804.0
1627056000,0,2021-07-23 16:00:00,289.269989,289.420013,289.179992,289.290008,178761.0
1627056300,0,2021-07-23 16:05:00,289.279998,289.286895,289.100006,289.206207,164775.0
1627056600,0,2021-07-23 16:10:00,289.220001,289.299987,289.130004,289.25,167224.0
1627056900,0,2021-07-23 16:15:00,289.25,289.545013,289.179992,289.475006,209356.0
1627057200,0,2021-07-23 16:20:00,289.48001,289.670013,289.470001,289.529998,216329.0
1627057500,0,2021-07-23 16:25:00,289.535003,289.559997,289.23001,289.2872,175085.0
1627057800,0,2021-07-23 16:30:00,289.285003,289.329986,289.070007,289.119995,180498.0
1627058100,0,2021-07-23 16:35:00,289.125,289.140014,288.890014,288.910003,230233.0
1627058400,0,2021-07-23 16:40:00,288.920013,289.170013,288.910003,289.071685,244846.0
1627058700,0,2021-07-23 16:45:00,289.083007,289.170013,289.0,289.109893,161133.0
1627059000,0,2021-07-23 16:50:00,289.084991,289.100006,288.880004,289.029998,104238.0
1627059300,0,2021-07-23 16:55:00,289.029998,289.089996,288.950012,288.98999,158893.0
1627059600,0,2021-07-23 17:00:00,289.0,289.179992,288.992004,289.109985,175405.0
1627059900,0,2021-07-23 17:05:00,289.125,289.269989,289.040008,289.23999,203826.0
1627060200,0,2021-07-23 17:10:00,289.23999,289.619995,289.209991,289.619995,251958.0
1627060500,0,2021-07-23 17:15:00,289.610107,289.709991,289.510009,289.640014,187993.0
1627060800,0,2021-07-23 17:20:00,289.630004,289.769989,289.589996,289.740112,208180.0
1627061100,0,2021-07-23 17:25:00,289.75,289.869995,289.73001,289.73001,159497.0
1627061400,0,2021-07-23 17:30:00,289.730102,289.738006,289.459991,289.499908,133063.0
1627061700,0,2021-07-23 17:35:00,289.494995,289.519989,289.299987,289.320007,150006.0
1627062000,0,2021-07-23 17:40:00,289.315002,289.380004,289.260009,289.339996,163526.0
1627062300,0,2021-07-23 17:45:00,289.346588,289.589996,289.290008,289.529785,136613.0
1627062600,0,2021-07-23 17:50:00,289.519989,289.660003,289.41101,289.529998,166558.0
1627062900,0,2021-07-23 17:55:00,289.540008,289.584991,289.309997,289.309997,153203.0
1627063200,0,2021-07-23 18:00:00,289.320007,289.390014,289.244995,289.285003,184785.0
1627063500,0,2021-07-23 18:05:00,289.269989,289.519989,289.200012,289.5,137112.0
1627063800,0,2021-07-23 18:10:00,289.5,289.549987,289.369995,289.48999,131147.0
1627064100,0,2021-07-23 18:15:00,289.48001,289.529998,289.320007,289.5,124909.0
1627064400,0,2021-07-23 18:20:00,289.459991,289.570007,289.410003,289.549987,90394.0
1627064700,0,2021-07-23 18:25:00,289.559997,289.640106,289.519989,289.5885,140701.0
1627065000,0,2021-07-23 18:30:00,289.589996,289.649993,289.459991,289.510009,111782.0
1627065300,0,2021-07-23 18:35:00,289.519989,289.679992,289.48001,289.649993,110955.0
1627065600,0,2021-07-23 18:40:00,289.649993,289.649993,289.410003,289.420013,188697.0
1627065900,0,2021-07-23 18:45:00,289.434997,289.440002,289.299987,289.390014,177905.0
1627066200,0,2021-07-23 18:50:00,289.399993,289.44989,289.220001,289.23999,136378.0
1627066500,0,2021-07-23 18:55:00,289.230102,289.3768,289.200012,289.315002,119507.0
1627066800,0,2021-07-23 19:00:00,289.320007,289.320007,289.049987,289.054992,243001.0
1627067100,0,2021-07-23 19:05:00,289.054992,289.089996,288.880004,289.024993,219420.0
1627067400,0,2021-07-23 19:10:00,289.026214,289.040008,288.75,288.785003,223336.0
1627067700,0,2021-07-23 19:15:00,288.785003,288.934997,288.709991,288.920013,189918.0
1627068000,0,2021-07-23 19:20:00,288.920013,288.929992,288.649993,288.73999,195832.0
1627068300,0,2021-07-23 19:25:00,288.749908,289.027099,288.600006,289.010009,217233.0
1627068600,0,2021-07-23 19:30:00,288.999908,289.179992,288.890014,289.160003,242131.0
1627068900,0,2021-07-23 19:35:00,289.160003,289.5,289.130004,289.461395,237435.0
1627069200,0,2021-07-23 19:40:00,289.464996,289.519989,289.329986,289.394989,367417.0
1627069500,0,2021-07-23 19:45:00,289.394989,289.529998,289.369995,289.519989,208900.0
1627069800,0,2021-07-23 19:50:00,289.540008,289.98999,289.390014,289.940002,599809.0
1627070100,0,2021-07-23 19:55:00,289.929992,289.929992,289.5,289.709991,1049475.0
1627306200,0,2021-07-26 13:30:00,289.0,289.065002,286.641998,286.890014,1474276.0
1627306500,0,2021-07-26 13:35:00,286.869995,288.416992,286.700012,287.541107,629583.0
1627306800,0,2021-07-26 13:40:00,287.529998,288.149993,287.440002,288.130004,349708.0
1627307100,0,2021-07-26 13:45:00,288.160003,288.23001,287.779998,288.023712,737976.0
1627307400,0,2021-07-26 13:50:00,288.016204,288.059997,287.600006,287.75,239241.0
1627307700,0,2021-07-26 13:55:00,287.75,288.059997,287.649993,288.024993,222322.0
1627308000,0,2021-07-26 14:00:00,288.035003,288.200012,287.779998,287.98001,248435.0
1627308300,0,2021-07-26 14:05:00,287.98001,288.059997,287.73001,287.950012,227192.0
1627308600,0,2021-07-26 14:10:00,287.950012,287.98999,287.299987,287.345001,344210.0
1627308900,0,2021-07-26 14:15:00,287.339996,287.512207,287.179992,287.25,225618.0
1627309200,0,2021-07-26 14:20:00,287.23001,287.23001,286.899993,287.024993,335752.0
1627309500,0,2021-07-26 14:25:00,287.024993,287.260009,286.665008,286.73999,304211.0
1627309800,0,2021-07-26 14:30:00,286.73999,287.559997,286.660003,287.399993,322563.0
1627310100,0,2021-07-26 14:35:00,287.410003,287.880004,287.369995,287.86499,276039.0
1627310400,0,2021-07-26 14:40:00,287.890014,287.890014,287.209991,287.339996,187339.0
1627310700,0,2021-07-26 14:45:00,287.320007,287.329986,286.929992,287.0,222478.0
1627311000,0,2021-07-26 14:50:00,287.0,287.420013,286.950012,287.132904,190494.0
1627311300,0,2021-07-26 14:55:00,287.130004,287.320007,286.859985,286.970001,273052.0
1627311600,0,2021-07-26 15:00:00,286.940002,287.059997,286.815002,287.019989,221598.0
1627311900,0,2021-07-26 15:05:00,287.019989,287.269989,286.820007,287.089996,197656.0
1627312200,0,2021-07-26 15:10:00,287.109985,287.220001,286.929992,287.190002,211714.0
1627312500,0,2021-07-26 15:15:00,287.200012,287.279998,287.079986,287.11499,132484.0
1627312800,0,2021-07-26 15:20:00,287.11499,287.549987,287.059997,287.476013,222994.0
1627313100,0,2021-07-26 15:25:00,287.476287,287.73999,287.410095,287.679992,167740.0
1627313400,0,2021-07-26 15:30:00,287.660003,288.029998,287.589996,288.0,174928.0
1627313700,0,2021-07-26 15:35:00,288.010009,288.187988,287.910003,288.029998,175113.0
1627314000,0,2021-07-26 15:40:00,288.019989,288.100006,287.880004,288.049987,120523.0
1627314300,0,2021-07-26 15:45:00,288.040008,288.049987,287.850006,287.910003,113319.0
1627314600,0,2021-07-26 15:50:00,287.899993,288.260009,287.809997,288.174987,224642.0
1627314900,0,2021-07-26 15:55:00,288.179992,288.549896,288.179992,288.510009,183859.0
1627315200,0,2021-07-26 16:00:00,288.528503,288.75,288.519989,288.75,185269.0
1627315500,0,2021-07-26 16:05:00,288.75,289.23999,288.73999,289.200012,431493.0
1627315800,0,2021-07-26 16:10:00,289.190002,289.23999,288.920013,289.216003,256038.0
1627316100,0,2021-07-26 16:15:00,289.220001,289.359985,289.059997,289.222808,198263.0
1627316400,0,2021-07-26 16:20:00,289.23001,289.308593,288.829986,288.880004,218980.0
1627316700,0,2021-07-26 16:25:00,288.880004,288.959991,288.769989,288.769989,174664.0
1627317000,0,2021-07-26 16:30:00,288.774993,288.809906,288.510009,288.549987,193453.0
1627317300,0,2021-07-26 16:35:00,288.545013,288.628997,288.200012,288.279998,212910.0
1627317600,0,2021-07-26 16:40:00,288.260009,288.315002,288.130004,288.191802,115880.0
1627317900,0,2021-07-26 16:45:00,288.1958,288.459991,288.149993,288.269897,185420.0
1627318200,0,2021-07-26 16:50:00,288.25,288.489593,288.25,288.48001,121225.0
1627318500,0,2021-07-26 16:55:00,288.48001,288.48999,288.325012,288.429992,123414.0
1627318800,0,2021-07-26 17:00:00,288.415008,288.5,288.415008,288.484008,89536.0
1627319100,0,2021-07-26 17:05:00,288.494995,288.679992,288.459991,288.679992,105771.0
1627319400,0,2021-07-26 17:10:00,288.679992,288.880004,288.619995,288.850006,107516.0
1627319700,0,2021-07-26 17:15:00,288.839996,288.98999,288.740112,288.954986,116404.0
1627320000,0,2021-07-26 17:20:00,288.950012,289.079986,288.799987,288.825012,156574.0
1627320300,0,2021-07-26 17:25:00,288.820007,288.964996,288.799987,288.820007,174243.0
1627320600,0,2021-07-26 17:30:00,288.820007,288.859985,288.637298,288.670013,184442.0
1627320900,0,2021-07-26 17:35:00,288.679992,288.75,288.61499,288.719909,105890.0
1627321200,0,2021-07-26 17:40:00,288.709991,288.779998,288.654998,288.769989,105473.0
1627321500,0,2021-07-26 17:45:00,288.764801,288.829986,288.600006,288.73001,125553.0
1627321800,0,2021-07-26 17:50:00,288.712005,288.73999,288.609985,288.700012,96196.0
1627322100,0,2021-07-26 17:55:00,288.716003,288.859985,288.709991,288.833496,111120.0
1627322400,0,2021-07-26 18:00:00,288.829986,289.109985,288.799987,288.98999,244201.0
1627322700,0,2021-07-26 18:05:00,288.98001,289.019989,288.880004,288.929992,162405.0
1627323000,0,2021-07-26 18:10:00,288.929901,288.950012,288.760009,288.769989,130798.0
1627323300,0,2021-07-26 18:15:00,288.760192,289.0,288.609985,288.959991,230028.0
1627323600,0,2021-07-26 18:20:00,288.959991,289.0,288.820007,288.890014,130114.0
1627323900,0,2021-07-26 18:25:00,288.890014,289.170013,288.869995,289.130004,228626.0
1627324200,0,2021-07-26 18:30:00,289.140014,289.149993,289.0,289.109985,203355.0
1627324500,0,2021-07-26 18:35:00,289.10501,289.290008,289.082794,289.255004,176443.0
1627324800,0,2021-07-26 18:40:00,289.25,289.390014,289.225006,289.35501,171947.0
1627325100,0,2021-07-26 18:45:00,289.359985,289.579986,289.35501,289.519989,187480.0
1627325400,0,2021-07-26 18:50:00,289.519989,289.619995,289.440093,289.554992,259595.0
1627325700,0,2021-07-26 18:55:00,289.559997,289.589996,289.383605,289.515014,222199.0
1627326000,0,2021-07-26 19:00:00,289.5,289.570007,289.359985,289.440002,224170.0
1627326300,0,2021-07-26 19:05:00,289.434997,289.470001,289.230102,289.248413,199173.0
1627326600,0,2021-07-26 19:10:00,289.240997,289.339996,289.049987,289.220001,237730.0
1627326900,0,2021-07-26 19:15:00,289.209991,289.25,289.049987,289.174987,231728.0
1627327200,0,2021-07-26 19:20:00,289.178009,289.338012,289.149993,289.329986,166499.0
1627327500,0,2021-07-26 19:25:00,289.333709,289.630004,289.329986,289.600006,260210.0
1627327800,0,2021-07-26 19:30:00,289.600006,289.690002,289.440002,289.470001,324001.0
1627328100,0,2021-07-26 19:35:00,289.450012,289.496185,289.130004,289.144989,184721.0
1627328400,0,2021-07-26 19:40:00,289.140014,289.209991,288.600006,288.670013,360803.0
1627328700,0,2021-07-26 19:45:00,288.674987,288.880004,288.589996,288.690002,327012.0
1627329000,0,2021-07-26 19:50:00,288.679992,288.920013,288.559997,288.829986,513239.0
1627329300,0,2021-07-26 19:55:00,288.820007,289.200012,288.790008,289.049987,715715.0
1627392600,0,2021-07-27 13:30:00,289.429992,289.575012,287.75,287.790008,1342634.0
1627392900,0,2021-07-27 13:35:00,288.429992,288.829986,288.209991,288.73999,493059.0
1627393200,0,2021-07-27 13:40:00,288.429992,288.755004,288.25,288.5,360706.0
1627393500,0,2021-07-27 13:45:00,288.5,288.799987,288.119995,288.269989,394567.0
1627393800,0,2021-07-27 13:50:00,288.665008,288.875,288.579986,288.720001,312507.0
1627394100,0,2021-07-27 13:55:00,288.75,288.859985,288.640014,288.670013,263659.0
1627394400,0,2021-07-27 14:00:00,288.390014,288.769989,288.279998,288.390014,269135.0
1627394700,0,2021-07-27 14:05:00,288.380004,288.510009,287.880004,287.989898,292487.0
1627395000,0,2021-07-27 14:10:00,287.950012,288.040008,286.799987,286.859985,483789.0
1627395300,0,2021-07-27 14:15:00,286.839996,286.839996,286.350097,286.760009,442740.0
1627395600,0,2021-07-27 14:20:00,286.744995,287.019989,286.424987,286.760009,293952.0
1627395900,0,2021-07-27 14:25:00,286.75711,287.029998,286.73001,286.970001,202193.0
1627396200,0,2021-07-27 14:30:00,286.970001,286.970001,285.660003,285.890014,379346.0
1627396500,0,2021-07-27 14:35:00,285.880004,286.070007,285.019989,285.040008,396688.0
1627396800,0,2021-07-27 14:40:00,285.019989,285.279998,284.850097,285.165008,463845.0
1627397100,0,2021-07-27 14:45:00,285.130004,285.369995,284.880004,285.070007,361522.0
1627397400,0,2021-07-27 14:50:00,285.049987,285.260009,284.709991,284.920013,403943.0
1627397700,0,2021-07-27 14:55:00,284.929992,285.600006,284.73001,285.450012,376180.0
1627398000,0,2021-07-27 15:00:00,285.420013,286.0,285.234985,285.48999,388772.0
1627398300,0,2021-07-27 15:05:00,285.470001,285.720001,285.260009,285.309997,228642.0
1627398600,0,2021-07-27 15:10:00,285.299987,285.720001,285.089996,285.147491,303306.0
1627398900,0,2021-07-27 15:15:00,285.160003,285.220001,284.73999,284.748413,281779.0
1627399200,0,2021-07-27 15:20:00,284.75,285.0,284.554992,284.845001,336429.0
1627399500,0,2021-07-27 15:25:00,284.839996,284.899993,284.630004,284.899993,375353.0
1627399800,0,2021-07-27 15:30:00,284.890014,284.950012,284.424987,284.660003,311267.0
1627400100,0,2021-07-27 15:35:00,284.631195,284.690002,283.970001,283.98001,581509.0
1627400400,0,2021-07-27 15:40:00,283.984985,284.540008,283.804992,284.149993,1365709.0
1627400700,0,2021-07-27 15:45:00,284.149993,284.5914,284.119995,284.309997,297104.0
1627401000,0,2021-07-27 15:50:00,284.309997,284.929992,284.299987,284.899993,220190.0
1627401300,0,2021-07-27 15:55:00,284.899993,285.329986,284.859985,285.100006,372291.0
1627401600,0,2021-07-27 16:00:00,285.075012,285.139007,284.420013,284.665008,342921.0
1627401900,0,2021-07-27 16:05:00,284.654998,284.654998,284.109985,284.399993,331631.0
1627402200,0,2021-07-27 16:10:00,284.420013,284.73001,284.380004,284.410003,306579.0
1627402500,0,2021-07-27 16:15:00,284.399993,284.809997,284.390014,284.760009,218375.0
1627402800,0,2021-07-27 16:20:00,284.7406,285.23999,284.650085,285.079986,160685.0
1627403100,0,2021-07-27 16:25:00,285.079986,285.339996,284.924987,285.299987,174481.0
1627403400,0,2021-07-27 16:30:00,285.25,285.410003,284.850006,284.850006,225195.0
1627403700,0,2021-07-27 16:35:00,284.859985,285.119995,284.859985,285.079986,140527.0
1627404000,0,2021-07-27 16:40:00,285.089996,285.179992,284.910095,284.98001,223479.0
1627404300,0,2021-07-27 16:45:00,284.98999,285.139892,284.779998,284.779998,207594.0
1627404600,0,2021-07-27 16:50:00,284.769989,284.940002,284.540008,284.570007,125120.0
1627404900,0,2021-07-27 16:55:00,284.579986,284.609985,284.309997,284.320007,192697.0
1627405200,0,2021-07-27 17:00:00,284.320007,284.559997,284.240997,284.350006,125602.0
1627405500,0,2021-07-27 17:05:00,284.359985,284.73999,284.209106,284.670013,177954.0
1627405800,0,2021-07-27 17:10:00,284.640014,284.790008,283.98999,284.0,308883.0
1627406100,0,2021-07-27 17:15:00,284.010009,284.260009,283.529998,283.540008,342231.0
1627406400,0,2021-07-27 17:20:00,283.559997,283.579986,282.975006,283.100006,514402.0
1627406700,0,2021-07-27 17:25:00,283.119995,283.48001,282.950012,283.459991,307897.0
1627407000,0,2021-07-27 17:30:00,283.464996,283.540008,283.279998,283.459991,217086.0
1627407300,0,2021-07-27 17:35:00,283.459991,283.73999,283.410003,283.720001,267870.0
1627407600,0,2021-07-27 17:40:00,283.716003,283.720001,283.470001,283.510009,180596.0
1627407900,0,2021-07-27 17:45:00,283.506896,283.779998,283.410003,283.720001,177128.0
1627408200,0,2021-07-27 17:50:00,283.709991,283.929992,283.440002,283.710205,182844.0
1627408500,0,2021-07-27 17:55:00,283.720001,283.809997,283.491607,283.619995,188737.0
1627408800,0,2021-07-27 18:00:00,283.619995,283.998992,283.483398,283.959991,228596.0
1627409100,0,2021-07-27 18:05:00,283.970001,284.399993,283.880004,284.380004,209231.0
1627409400,0,2021-07-27 18:10:00,284.399993,284.700012,284.339996,284.690002,160794.0
1627409700,0,2021-07-27 18:15:00,284.690002,285.105987,284.690002,285.0,241090.0
1627410000,0,2021-07-27 18:20:00,285.010009,285.279998,285.0,285.209991,265462.0
1627410300,0,2021-07-27 18:25:00,285.220001,285.220001,284.75,284.820007,261549.0
1627410600,0,2021-07-27 18:30:00,284.829986,285.165008,284.785003,285.109985,203318.0
1627410900,0,2021-07-27 18:35:00,285.109985,285.399993,285.100006,285.350006,185338.0
1627411200,0,2021-07-27 18:40:00,285.359985,285.570007,285.350006,285.380004,308606.0
1627411500,0,2021-07-27 18:45:00,285.380004,285.670013,285.366607,285.670013,316966.0
1627411800,0,2021-07-27 18:50:00,285.660003,285.890014,285.540008,285.841491,273842.0
1627412100,0,2021-07-27 18:55:00,285.850006,286.269989,285.829986,286.23999,276154.0
1627412400,0,2021-07-27 19:00:00,286.260009,286.589996,286.209991,286.209991,382554.0
1627412700,0,2021-07-27 19:05:00,286.190002,286.329986,285.839996,286.070007,394461.0
1627413000,0,2021-07-27 19:10:00,286.071807,286.075012,285.519989,285.644989,313608.0
1627413300,0,2021-07-27 19:15:00,285.644989,285.799987,285.510009,285.700012,223456.0
1627413600,0,2021-07-27 19:20:00,285.709991,286.170013,285.679992,286.095001,245793.0
1627413900,0,2021-07-27 19:25:00,286.100006,286.269989,285.910003,285.910003,245635.0
1627414200,0,2021-07-27 19:30:00,285.915008,286.111511,285.803314,285.915008,232969.0
1627414500,0,2021-07-27 19:35:00,285.915008,286.089996,285.829986,285.98001,221159.0
1627414800,0,2021-07-27 19:40:00,285.970001,286.285614,285.824707,286.25,314282.0
1627415100,0,2021-07-27 19:45:00,286.25,286.48001,286.140106,286.23999,427477.0
1627415400,0,2021-07-27 19:50:00,286.25,286.470001,285.690002,285.940002,838523.0
1627415700,0,2021-07-27 19:55:00,285.940002,287.149993,285.760101,287.0,1027174.0
1627479000,0,2021-07-28 13:30:00,288.98999,290.0,287.23999,287.429992,3439988.0
1627479300,0,2021-07-28 13:35:00,286.875,287.299987,284.75,284.769989,1644020.0
1627479600,0,2021-07-28 13:40:00,285.0,286.079986,283.85501,285.774993,1421556.0
1627479900,0,2021-07-28 13:45:00,285.0,285.929992,284.75,284.910003,904494.0
1627480200,0,2021-07-28 13:50:00,285.5,286.890014,285.390014,286.390014,786186.0
1627480500,0,2021-07-28 13:55:00,286.75,287.839996,286.709991,287.825012,619423.0
1627480800,0,2021-07-28 14:00:00,287.769989,288.5,287.440002,287.454986,697001.0
1627481100,0,2021-07-28 14:05:00,287.48001,288.079986,286.799987,287.899993,383409.0
1627481400,0,2021-07-28 14:10:00,287.899993,288.079986,287.429992,287.73999,476151.0
1627481700,0,2021-07-28 14:15:00,287.73999,289.0,287.399993,288.98001,671547.0
1627482000,0,2021-07-28 14:20:00,288.983398,289.570007,288.869995,289.479888,606637.0
1627482300,0,2021-07-28 14:25:00,289.5,289.804992,289.279998,289.429992,513232.0
1627482600,0,2021-07-28 14:30:00,289.399993,289.899993,289.369995,289.600006,450676.0
1627482900,0,2021-07-28 14:35:00,289.619995,290.149993,289.160003,289.98999,832070.0
1627483200,0,2021-07-28 14:40:00,289.950012,289.956298,287.769989,288.019989,635074.0
1627483500,0,2021-07-28 14:45:00,287.970001,288.809997,287.890014,288.686492,375900.0
1627483800,0,2021-07-28 14:50:00,288.719696,289.73001,288.719696,289.380004,392564.0
1627484100,0,2021-07-28 14:55:00,289.385009,289.399993,288.845794,288.929992,300021.0
1627484400,0,2021-07-28 15:00:00,288.929992,289.320007,288.790008,289.063995,196482.0
1627484700,0,2021-07-28 15:05:00,289.059997,289.369995,288.959991,289.100006,203940.0
1627485000,0,2021-07-28 15:10:00,289.092987,289.170013,288.279998,288.320007,270877.0
1627485300,0,2021-07-28 15:15:00,288.309906,288.630004,288.049987,288.320007,238624.0
1627485600,0,2021-07-28 15:20:00,288.350006,288.380004,287.877014,288.109985,237139.0
1627485900,0,2021-07-28 15:25:00,288.10501,288.139892,287.850006,287.920013,214532.0
1627486200,0,2021-07-28 15:30:00,287.910003,288.44989,287.790588,288.319,225933.0
1627486500,0,2021-07-28 15:35:00,288.293487,288.450012,287.880004,287.970001,187970.0
1627486800,0,2021-07-28 15:40:00,287.959991,287.959991,287.200012,287.329986,359452.0
1627487100,0,2021-07-28 15:45:00,287.339996,287.73999,286.875,287.059112,343344.0
1627487400,0,2021-07-28 15:50:00,287.070007,287.279998,286.880004,287.0,209410.0
1627487700,0,2021-07-28 15:55:00,286.98001,287.481201,286.910003,287.481201,285172.0
1627488000,0,2021-07-28 16:00:00,287.480102,287.5,287.339202,287.4375,223684.0
1627488300,0,2021-07-28 16:05:00,287.450012,287.679992,287.359985,287.515014,243827.0
1627488600,0,2021-07-28 16:10:00,287.510009,287.619995,287.329986,287.420104,230842.0
1627488900,0,2021-07-28 16:15:00,287.420013,287.450012,286.910003,287.079986,277626.0
1627489200,0,2021-07-28 16:20:00,287.100006,287.260009,287.019989,287.075012,168947.0
1627489500,0,2021-07-28 16:25:00,287.072204,287.260009,287.029998,287.095611,209548.0
1627489800,0,2021-07-28 16:30:00,287.10501,287.320007,286.859985,287.050109,369955.0
1627490100,0,2021-07-28 16:35:00,287.070007,287.204986,286.790008,286.920013,175663.0
1627490400,0,2021-07-28 16:40:00,286.910003,286.959991,286.350006,286.380004,229271.0
1627490700,0,2021-07-28 16:45:00,286.399993,286.714996,286.390014,286.700012,220680.0
1627491000,0,2021-07-28 16:50:00,286.690002,286.75,286.429992,286.603485,158311.0
1627491300,0,2021-07-28 16:55:00,286.602996,286.839996,286.549987,286.73001,156536.0
1627491600,0,2021-07-28 17:00:00,286.73999,286.81491,286.350006,286.510009,235963.0
1627491900,0,2021-07-28 17:05:00,286.549987,286.609985,286.270111,286.440002,173199.0
1627492200,0,2021-07-28 17:10:00,286.410003,286.529998,286.25,286.309997,196307.0
1627492500,0,2021-07-28 17:15:00,286.309997,286.380004,285.98001,286.100006,207590.0
1627492800,0,2021-07-28 17:20:00,286.089996,286.23001,286.010009,286.070007,184218.0
1627493100,0,2021-07-28 17:25:00,286.070007,286.450012,285.98999,286.440002,247177.0
1627493400,0,2021-07-28 17:30:00,286.429992,286.589996,285.959991,285.980102,217233.0
1627493700,0,2021-07-28 17:35:00,285.986999,286.170013,285.910003,286.075012,198570.0
1627494000,0,2021-07-28 17:40:00,286.059997,286.510009,286.029998,286.48999,213556.0
1627494300,0,2021-07-28 17:45:00,286.5,286.799987,286.5,286.728302,210789.0
1627494600,0,2021-07-28 17:50:00,286.75,286.779998,286.290008,286.299987,195588.0
1627494900,0,2021-07-28 17:55:00,286.299987,286.48001,286.119995,286.19989,154340.0
1627495200,0,2021-07-28 18:00:00,286.200012,287.109985,285.350006,286.799987,490269.0
1627495500,0,2021-07-28 18:05:00,286.820007,286.829986,286.130004,286.424987,252385.0
1627495800,0,2021-07-28 18:10:00,286.429992,286.970001,286.410095,286.920013,262252.0
1627496100,0,2021-07-28 18:15:00,286.929992,287.108001,286.579986,286.579986,582896.0
1627496400,0,2021-07-28 18:20:00,286.584991,286.690002,286.420013,286.470001,166393.0
1627496700,0,2021-07-28 18:25:00,286.48001,286.507202,285.920013,285.98999,234266.0
1627497000,0,2021-07-28 18:30:00,285.993408,286.130004,285.790008,285.940002,268850.0
1627497300,0,2021-07-28 18:35:00,285.950012,286.299987,285.415008,286.070007,344707.0
1627497600,0,2021-07-28 18:40:00,286.079986,286.5,286.049987,286.203094,317673.0
1627497900,0,2021-07-28 18:45:00,286.220001,286.600006,286.100006,286.499694,214068.0
1627498200,0,2021-07-28 18:50:00,286.48999,286.640014,286.010009,286.070007,286805.0
1627498500,0,2021-07-28 18:55:00,286.070007,286.299987,286.010009,286.049987,294864.0
1627498800,0,2021-07-28 19:00:00,286.040008,286.369995,285.690002,285.98001,276198.0
1627499100,0,2021-07-28 19:05:00,285.98001,286.470001,285.700012,286.339996,272012.0
1627499400,0,2021-07-28 19:10:00,286.350006,286.630004,286.350006,286.609985,244024.0
1627499700,0,2021-07-28 19:15:00,286.619995,286.929992,286.429992,286.540008,371031.0
1627500000,0,2021-07-28 19:20:00,286.559997,286.631988,286.290008,286.609985,243530.0
1627500300,0,2021-07-28 19:25:00,286.600006,286.690002,286.265014,286.350006,244819.0
1627500600,0,2021-07-28 19:30:00,286.339996,286.48001,286.209991,286.269989,229192.0
1627500900,0,2021-07-28 19:35:00,286.269989,286.349914,286.16571,286.269989,260521.0
1627501200,0,2021-07-28 19:40:00,286.279998,286.640014,286.279998,286.619995,279953.0
1627501500,0,2021-07-28 19:45:00,286.619995,286.640014,286.429992,286.519989,242577.0
1627501800,0,2021-07-28 19:50:00,286.529998,286.690002,286.200012,286.390014,520806.0
1627502100,0,2021-07-28 19:55:00,286.380004,286.529998,286.100006,286.220001,714137.0
1627565400,0,2021-07-29 13:30:00,287.399688,287.679992,287.0,287.459899,922476.0
1627565700,0,2021-07-29 13:35:00,287.710998,288.304992,287.649993,287.839996,453425.0
1627566000,0,2021-07-29 13:40:00,287.929992,288.339996,287.809997,288.019989,318606.0
1627566300,0,2021-07-29 13:45:00,288.0,288.549987,287.660003,287.73001,437154.0
1627566600,0,2021-07-29 13:50:00,287.679992,288.579986,287.679992,288.549987,331060.0
1627566900,0,2021-07-29 13:55:00,288.554992,288.600006,288.0,288.209991,280739.0
1627567200,0,2021-07-29 14:00:00,288.209991,288.390014,287.73999,287.75,273473.0
1627567500,0,2021-07-29 14:05:00,287.73999,288.059997,287.640014,287.640014,250032.0
1627567800,0,2021-07-29 14:10:00,287.600006,287.671813,286.929992,286.959991,342893.0
1627568100,0,2021-07-29 14:15:00,286.951904,287.019989,286.359985,286.549987,466516.0
1627568400,0,2021-07-29 14:20:00,286.519989,286.839996,286.260009,286.73001,256308.0
1627568700,0,2021-07-29 14:25:00,286.760009,287.25,286.700103,287.184997,345178.0
1627569000,0,2021-07-29 14:30:00,287.200012,287.315002,286.799987,286.899993,192476.0
1627569300,0,2021-07-29 14:35:00,286.869995,287.070007,286.769989,286.953308,161950.0
1627569600,0,2021-07-29 14:40:00,286.947113,287.079986,286.510009,286.589996,226397.0
1627569900,0,2021-07-29 14:45:00,286.619995,286.700012,286.470001,286.660003,147559.0
1627570200,0,2021-07-29 14:50:00,286.630004,287.269989,286.609985,287.119995,185380.0
1627570500,0,2021-07-29 14:55:00,287.140014,287.289886,286.880004,286.940002,188242.0
1627570800,0,2021-07-29 15:00:00,286.943603,287.160003,286.830108,286.98999,157718.0
1627571100,0,2021-07-29 15:05:00,286.984985,287.070007,286.813812,286.970001,166552.0
1627571400,0,2021-07-29 15:10:00,286.975708,287.059997,286.559997,286.559997,208106.0
1627571700,0,2021-07-29 15:15:00,286.570007,286.73999,286.380004,286.619995,199020.0
1627572000,0,2021-07-29 15:20:00,286.690002,286.73001,286.559997,286.702606,115481.0
1627572300,0,2021-07-29 15:25:00,286.709991,286.73001,286.5,286.649993,131089.0
1627572600,0,2021-07-29 15:30:00,286.649993,286.670013,286.290008,286.380004,180545.0
1627572900,0,2021-07-29 15:35:00,286.345001,286.48001,286.260009,286.420013,131365.0
1627573200,0,2021-07-29 15:40:00,286.427307,286.540008,286.320007,286.450012,142605.0
1627573500,0,2021-07-29 15:45:00,286.450012,286.690002,286.390014,286.630004,117862.0
1627573800,0,2021-07-29 15:50:00,286.652496,286.820007,286.209991,286.23999,188593.0
1627574100,0,2021-07-29 15:55:00,286.23999,286.299987,286.079986,286.269989,168749.0
1627574400,0,2021-07-29 16:00:00,286.255004,286.391601,286.23999,286.320007,135439.0
1627574700,0,2021-07-29 16:05:00,286.329986,286.508392,286.269989,286.399993,151446.0
1627575000,0,2021-07-29 16:10:00,286.420013,286.440002,286.269989,286.381988,156074.0
1627575300,0,2021-07-29 16:15:00,286.390014,286.640014,286.35501,286.589996,123420.0
1627575600,0,2021-07-29 16:20:00,286.570007,286.665008,286.459991,286.609893,132276.0
1627575900,0,2021-07-29 16:25:00,286.619995,286.654998,286.519989,286.600006,77485.0
1627576200,0,2021-07-29 16:30:00,286.600006,286.604003,286.429992,286.464996,80510.0
1627576500,0,2021-07-29 16:35:00,286.469909,286.609985,286.359985,286.390014,103348.0
1627576800,0,2021-07-29 16:40:00,286.394989,286.420013,286.170013,286.209991,109601.0
1627577100,0,2021-07-29 16:45:00,286.190002,286.420013,286.170013,286.309997,117703.0
1627577400,0,2021-07-29 16:50:00,286.309906,286.420013,286.255004,286.260009,66398.0
1627577700,0,2021-07-29 16:55:00,286.290008,286.357299,286.209991,286.260009,103119.0
1627578000,0,2021-07-29 17:00:00,286.290008,286.362609,286.214996,286.325012,104858.0
1627578300,0,2021-07-29 17:05:00,286.350006,286.60501,286.200012,286.589996,148325.0
1627578600,0,2021-07-29 17:10:00,286.609985,286.720001,286.549987,286.589996,131576.0
1627578900,0,2021-07-29 17:15:00,286.600006,286.644989,286.505004,286.565002,118902.0
1627579200,0,2021-07-29 17:20:00,286.570007,286.695007,286.540008,286.589996,114949.0
1627579500,0,2021-07-29 17:25:00,286.579986,286.75,286.559997,286.691009,109703.0
1627579800,0,2021-07-29 17:30:00,286.690002,286.920013,286.690002,286.86499,154443.0
1627580100,0,2021-07-29 17:35:00,286.859985,287.010009,286.769989,286.98999,174714.0
1627580400,0,2021-07-29 17:40:00,286.994995,287.0,286.730194,286.859985,127988.0
1627580700,0,2021-07-29 17:45:00,286.859985,286.899993,286.73001,286.845001,97828.0
1627581000,0,2021-07-29 17:50:00,286.85501,286.880004,286.700012,286.73001,99835.0
1627581300,0,2021-07-29 17:55:00,286.75,286.795013,286.619995,286.75,118607.0
1627581600,0,2021-07-29 18:00:00,286.765014,286.880004,286.660003,286.825012,130602.0
1627581900,0,2021-07-29 18:05:00,286.825012,286.924987,286.779998,286.809997,93711.0
1627582200,0,2021-07-29 18:10:00,286.804992,286.959991,286.785003,286.915008,101921.0
1627582500,0,2021-07-29 18:15:00,286.910003,286.954986,286.785003,286.785003,123924.0
1627582800,0,2021-07-29 18:20:00,286.781005,286.839996,286.660003,286.790008,147543.0
1627583100,0,2021-07-29 18:25:00,286.799987,286.880004,286.720001,286.769989,104534.0
1627583400,0,2021-07-29 18:30:00,286.779998,286.910003,286.760009,286.894989,107142.0
1627583700,0,2021-07-29 18:35:00,286.885009,286.904998,286.760009,286.795013,122327.0
1627584000,0,2021-07-29 18:40:00,286.790008,286.959991,286.75,286.846191,138685.0
1627584300,0,2021-07-29 18:45:00,286.850006,286.98001,286.829986,286.910003,97834.0
1627584600,0,2021-07-29 18:50:00,286.899993,287.140014,286.899993,287.010009,192637.0
1627584900,0,2021-07-29 18:55:00,287.019989,287.149993,287.0,287.101013,122513.0
1627585200,0,2021-07-29 19:00:00,287.089996,287.170013,286.924987,286.994506,165167.0
1627585500,0,2021-07-29 19:05:00,286.981292,287.109985,286.928009,287.100006,122723.0
1627585800,0,2021-07-29 19:10:00,287.109985,287.109985,286.929992,286.970001,150754.0
1627586100,0,2021-07-29 19:15:00,286.959991,287.125,286.839996,286.859985,175397.0
1627586400,0,2021-07-29 19:20:00,286.839996,286.984985,286.753601,286.920013,171294.0
1627586700,0,2021-07-29 19:25:00,286.910095,286.959991,286.790008,286.827209,145456.0
1627587000,0,2021-07-29 19:30:00,286.850006,286.890014,286.649993,286.779998,141741.0
1627587300,0,2021-07-29 19:35:00,286.790008,287.0,286.769989,286.859985,148892.0
1627587600,0,2021-07-29 19:40:00,286.869995,287.079986,286.769989,287.059997,189964.0
1627587900,0,2021-07-29 19:45:00,287.049987,287.070007,286.839996,286.880004,218391.0
1627588200,0,2021-07-29 19:50:00,286.850006,286.869995,286.540008,286.549987,519092.0
1627588500,0,2021-07-29 19:55:00,286.549987,286.700012,286.440002,286.48001,831190.0
1627651800,0,2021-07-30 13:30:00,285.170013,286.660003,284.7294,285.790802,1016432.0
1627652100,0,2021-07-30 13:35:00,285.760009,286.049987,284.725006,284.75,461814.0
1627652400,0,2021-07-30 13:40:00,284.679992,285.190002,284.640014,285.190002,460092.0
1627652700,0,2021-07-30 13:45:00,285.0,285.140014,284.600006,284.790008,343987.0
1627653000,0,2021-07-30 13:50:00,284.859985,285.25,284.859985,284.940002,316099.0
1627653300,0,2021-07-30 13:55:00,285.0,285.010009,284.640014,284.799987,309521.0
1627653600,0,2021-07-30 14:00:00,285.0,285.769989,285.0,285.640014,278598.0
1627653900,0,2021-07-30 14:05:00,285.640014,285.690002,285.119995,285.25,211517.0
1627654200,0,2021-07-30 14:10:00,285.160003,285.548614,285.040008,285.429992,247403.0
1627654500,0,2021-07-30 14:15:00,285.369995,285.559997,284.970001,285.029998,274098.0
1627654800,0,2021-07-30 14:20:00,285.019989,285.260009,284.880004,285.070007,232216.0
1627655100,0,2021-07-30 14:25:00,285.100006,285.290008,284.799987,285.160003,197714.0
1627655400,0,2021-07-30 14:30:00,285.160003,285.260009,284.589996,284.75,285839.0
1627655700,0,2021-07-30 14:35:00,284.769989,285.209991,284.690002,285.140014,192598.0
1627656000,0,2021-07-30 14:40:00,285.109985,285.529998,285.089996,285.529998,192797.0
1627656300,0,2021-07-30 14:45:00,285.519989,285.619995,285.190002,285.23999,218014.0
1627656600,0,2021-07-30 14:50:00,285.269989,285.686309,285.25,285.540008,149770.0
1627656900,0,2021-07-30 14:55:00,285.529998,285.720001,285.359985,285.380004,181174.0
1627657200,0,2021-07-30 15:00:00,285.369995,285.440002,284.940002,285.209991,182286.0
1627657500,0,2021-07-30 15:05:00,285.23999,285.600006,285.109985,285.420013,160898.0
1627657800,0,2021-07-30 15:10:00,285.4216,285.589996,285.329986,285.380004,126208.0
1627658100,0,2021-07-30 15:15:00,285.369995,285.389892,285.010009,285.040008,141777.0
1627658400,0,2021-07-30 15:20:00,285.029998,285.25,284.959991,285.159912,176799.0
1627658700,0,2021-07-30 15:25:00,285.149993,285.48001,285.019989,285.399993,144324.0
1627659000,0,2021-07-30 15:30:00,285.380004,285.570007,285.091796,285.204986,176985.0
1627659300,0,2021-07-30 15:35:00,285.190002,285.380004,284.831695,284.903503,196232.0
1627659600,0,2021-07-30 15:40:00,284.910003,285.035003,284.820007,284.929992,152626.0
1627659900,0,2021-07-30 15:45:00,284.929992,284.950012,284.760009,284.790008,113151.0
1627660200,0,2021-07-30 15:50:00,284.820007,284.880004,284.640014,284.700012,154054.0
1627660500,0,2021-07-30 15:55:00,284.700012,284.73999,284.459991,284.73999,254536.0
1627660800,0,2021-07-30 16:00:00,284.73001,285.369995,284.679992,285.339996,223673.0
1627661100,0,2021-07-30 16:05:00,285.350006,285.369995,285.0,285.082305,135356.0
1627661400,0,2021-07-30 16:10:00,285.079986,285.169006,284.880004,285.049987,140121.0
1627661700,0,2021-07-30 16:15:00,285.059997,285.48001,284.929992,285.450012,138338.0
1627662000,0,2021-07-30 16:20:00,285.459991,285.470001,285.130004,285.130004,133857.0
1627662300,0,2021-07-30 16:25:00,285.119995,285.25,285.010009,285.035003,82301.0
1627662600,0,2021-07-30 16:30:00,285.040008,285.200012,284.98999,285.119995,93113.0
1627662900,0,2021-07-30 16:35:00,285.119995,285.130004,284.910003,284.910003,95448.0
1627663200,0,2021-07-30 16:40:00,284.910003,285.089996,284.869995,285.065002,100490.0
1627663500,0,2021-07-30 16:45:00,285.070007,285.279907,285.070007,285.089996,107993.0
1627663800,0,2021-07-30 16:50:00,285.089996,285.109985,284.959991,285.010009,95693.0
1627664100,0,2021-07-30 16:55:00,284.98999,285.11499,284.934997,285.10501,84805.0
1627664400,0,2021-07-30 17:00:00,285.140014,285.182708,284.899993,285.010009,85045.0
1627664700,0,2021-07-30 17:05:00,285.019989,285.159912,284.959991,284.959991,116284.0
1627665000,0,2021-07-30 17:10:00,284.953613,285.059997,284.929992,284.954986,71227.0
1627665300,0,2021-07-30 17:15:00,284.954986,284.970001,284.769989,284.834991,111725.0
1627665600,0,2021-07-30 17:20:00,284.839996,284.940002,284.73001,284.75,115253.0
1627665900,0,2021-07-30 17:25:00,284.760009,284.880004,284.736389,284.769989,96138.0
1627666200,0,2021-07-30 17:30:00,284.760009,284.963897,284.679992,284.929992,106859.0
1627666500,0,2021-07-30 17:35:00,284.940002,284.959991,284.690002,284.779998,108226.0
1627666800,0,2021-07-30 17:40:00,284.779998,284.850006,284.579986,284.660003,142689.0
1627667100,0,2021-07-30 17:45:00,284.660003,284.660003,284.440002,284.600006,160793.0
1627667400,0,2021-07-30 17:50:00,284.600006,284.720001,284.48001,284.48001,107393.0
1627667700,0,2021-07-30 17:55:00,284.48999,284.660003,284.470001,284.48001,141825.0
1627668000,0,2021-07-30 18:00:00,284.48001,284.654998,284.390014,284.589996,179145.0
1627668300,0,2021-07-30 18:05:00,284.595001,284.73999,284.519989,284.529998,164262.0
1627668600,0,2021-07-30 18:10:00,284.540008,284.619995,284.359985,284.390014,149755.0
1627668900,0,2021-07-30 18:15:00,284.390014,284.399993,284.0,284.040008,274899.0
1627669200,0,2021-07-30 18:20:00,284.049987,284.119995,283.910003,284.038696,294605.0
1627669500,0,2021-07-30 18:25:00,284.035003,284.220001,283.959991,284.059997,144983.0
1627669800,0,2021-07-30 18:30:00,284.049987,284.269989,284.019989,284.125,187440.0
1627670100,0,2021-07-30 18:35:00,284.119995,284.23001,283.98999,284.010009,174262.0
1627670400,0,2021-07-30 18:40:00,284.0,284.329986,283.98001,284.209808,227315.0
1627670700,0,2021-07-30 18:45:00,284.209991,284.640014,284.209991,284.60501,172004.0
1627671000,0,2021-07-30 18:50:00,284.609985,284.900512,284.589996,284.86499,184474.0
1627671300,0,2021-07-30 18:55:00,284.859985,284.954986,284.790008,284.890014,156687.0
1627671600,0,2021-07-30 19:00:00,284.899993,285.23001,284.880004,285.160003,261627.0
1627671900,0,2021-07-30 19:05:00,285.154998,285.287902,285.084991,285.161712,209202.0
1627672200,0,2021-07-30 19:10:00,285.170013,285.179992,285.010009,285.010009,166358.0
1627672500,0,2021-07-30 19:15:00,285.0,285.010009,284.880004,284.900787,205950.0
1627672800,0,2021-07-30 19:20:00,284.899993,285.019989,284.709991,284.73001,185867.0
1627673100,0,2021-07-30 19:25:00,284.713592,284.894989,284.713012,284.869995,195532.0
1627673400,0,2021-07-30 19:30:00,284.867492,285.269989,284.867492,285.119995,264754.0
1627673700,0,2021-07-30 19:35:00,285.130004,285.130004,284.820007,284.950012,162394.0
1627674000,0,2021-07-30 19:40:00,284.950012,285.029998,284.859985,284.994995,198029.0
1627674300,0,2021-07-30 19:45:00,284.98999,285.040008,284.839996,284.903106,246486.0
1627674600,0,2021-07-30 19:50:00,284.910003,285.220001,284.540008,284.609985,617707.0
1627674900,0,2021-07-30 19:55:00,284.630004,285.149993,284.510009,284.950012,1220731.0
1627911000,0,2021-08-02 13:30:00,286.359985,286.774993,285.380004,285.440002,945706.0
1627911300,0,2021-08-02 13:35:00,285.399993,285.48001,284.5,285.059997,669273.0
1627911600,0,2021-08-02 13:40:00,285.070007,285.109985,284.220001,284.329986,411604.0
1627911900,0,2021-08-02 13:45:00,284.100006,284.584991,283.73999,284.149993,409236.0
1627912200,0,2021-08-02 13:50:00,284.149993,284.769989,283.839996,284.695007,329589.0
1627912500,0,2021-08-02 13:55:00,284.709991,284.950012,284.630004,284.795013,208061.0
1627912800,0,2021-08-02 14:00:00,284.790008,284.910003,284.460205,284.460205,250727.0
1627913100,0,2021-08-02 14:05:00,284.5,285.010009,284.095001,284.899993,264931.0
1627913400,0,2021-08-02 14:10:00,284.910003,285.470001,284.869995,285.399993,257730.0
1627913700,0,2021-08-02 14:15:00,285.420013,285.75,285.339996,285.73001,172590.0
1627914000,0,2021-08-02 14:20:00,285.73999,285.790008,285.311614,285.339996,236746.0
1627914300,0,2021-08-02 14:25:00,285.359985,285.619995,284.910003,285.519989,227115.0
1627914600,0,2021-08-02 14:30:00,285.540008,285.619812,285.040008,285.049987,165065.0
1627914900,0,2021-08-02 14:35:00,285.059997,285.140289,284.779998,284.880004,171355.0
1627915200,0,2021-08-02 14:40:00,284.890014,285.220001,284.839996,285.029998,166807.0
1627915500,0,2021-08-02 14:45:00,285.069396,285.380004,284.890014,285.320007,142969.0
1627915800,0,2021-08-02 14:50:00,285.309997,285.48001,285.23001,285.399993,166704.0
1627916100,0,2021-08-02 14:55:00,285.410003,285.450012,285.019989,285.148986,274418.0
1627916400,0,2021-08-02 15:00:00,285.160003,285.23999,284.73999,285.010009,283747.0
1627916700,0,2021-08-02 15:05:00,285.006195,285.350006,285.0,285.276,190356.0
1627917000,0,2021-08-02 15:10:00,285.290008,285.591491,285.279998,285.579986,189214.0
1627917300,0,2021-08-02 15:15:00,285.589996,285.799987,285.450012,285.799987,178120.0
1627917600,0,2021-08-02 15:20:00,285.795104,286.070007,285.709991,286.036895,166441.0
1627917900,0,2021-08-02 15:25:00,286.040008,286.190002,285.880004,286.179992,158635.0
1627918200,0,2021-08-02 15:30:00,286.170013,286.220001,286.070007,286.190002,107342.0
1627918500,0,2021-08-02 15:35:00,286.200012,286.339996,286.089996,286.141601,138654.0
1627918800,0,2021-08-02 15:40:00,286.140014,286.429992,286.130004,286.399993,120019.0
1627919100,0,2021-08-02 15:45:00,286.410003,286.420013,286.170013,286.179992,118920.0
1627919400,0,2021-08-02 15:50:00,286.200012,286.260009,285.980285,286.130004,122657.0
1627919700,0,2021-08-02 15:55:00,286.149993,286.289794,285.670013,285.73001,164211.0
1627920000,0,2021-08-02 16:00:00,285.73001,285.73001,285.299987,285.690002,277243.0
1627920300,0,2021-08-02 16:05:00,285.690002,285.700012,285.140014,285.184906,193286.0
1627920600,0,2021-08-02 16:10:00,285.200012,285.540008,285.191497,285.48001,156215.0
1627920900,0,2021-08-02 16:15:00,285.48999,285.519989,285.359985,285.470001,124687.0
1627921200,0,2021-08-02 16:20:00,285.459991,285.720001,285.440002,285.670013,146264.0
1627921500,0,2021-08-02 16:25:00,285.679992,285.779998,285.559997,285.670013,151229.0
1627921800,0,2021-08-02 16:30:00,285.700012,285.850006,285.584014,285.720001,100661.0
1627922100,0,2021-08-02 16:35:00,285.73001,285.950012,285.660003,285.915008,86793.0
1627922400,0,2021-08-02 16:40:00,285.901489,285.942108,285.73001,285.769989,89478.0
1627922700,0,2021-08-02 16:45:00,285.779998,285.820007,285.630004,285.679992,67144.0
1627923000,0,2021-08-02 16:50:00,285.720001,285.760009,285.559997,285.559997,90546.0
1627923300,0,2021-08-02 16:55:00,285.549987,285.609985,285.320007,285.519989,121122.0
1627923600,0,2021-08-02 17:00:00,285.519989,285.73001,285.450012,285.600006,138635.0
1627923900,0,2021-08-02 17:05:00,285.600006,285.839996,285.519989,285.820007,102535.0
1627924200,0,2021-08-02 17:10:00,285.820007,285.929992,285.790008,285.859985,95780.0
1627924500,0,2021-08-02 17:15:00,285.859985,286.089996,285.851715,285.940002,98150.0
1627924800,0,2021-08-02 17:20:00,285.950012,286.079986,285.890014,286.040008,102407.0
1627925100,0,2021-08-02 17:25:00,286.035003,286.130004,285.950012,286.040008,108428.0
1627925400,0,2021-08-02 17:30:00,286.045013,286.139892,285.779998,286.050109,149998.0
1627925700,0,2021-08-02 17:35:00,286.054992,286.070007,285.660003,285.732788,87475.0
1627926000,0,2021-08-02 17:40:00,285.73999,285.929992,285.739898,285.78601,69333.0
1627926300,0,2021-08-02 17:45:00,285.799987,285.804992,285.559997,285.630004,79200.0
1627926600,0,2021-08-02 17:50:00,285.619995,285.755004,285.459991,285.700012,105094.0
1627926900,0,2021-08-02 17:55:00,285.704986,285.779998,285.660003,285.73999,69550.0
1627927200,0,2021-08-02 18:00:00,285.742492,285.850006,285.609985,285.640014,85867.0
1627927500,0,2021-08-02 18:05:00,285.630004,285.779998,285.459991,285.559997,112179.0
1627927800,0,2021-08-02 18:10:00,285.549987,285.75,285.540008,285.679992,64614.0
1627928100,0,2021-08-02 18:15:00,285.700012,285.829986,285.64981,285.820007,61640.0
1627928400,0,2021-08-02 18:20:00,285.834991,285.858612,285.643798,285.679992,70094.0
1627928700,0,2021-08-02 18:25:00,285.695007,285.734985,285.600006,285.704986,81041.0
1627929000,0,2021-08-02 18:30:00,285.709991,285.880004,285.670013,285.769989,86575.0
1627929300,0,2021-08-02 18:35:00,285.779998,285.839996,285.709991,285.779998,67339.0
1627929600,0,2021-08-02 18:40:00,285.779998,285.850006,285.709991,285.799987,63333.0
1627929900,0,2021-08-02 18:45:00,285.820007,285.850006,285.690002,285.839996,86525.0
1627930200,0,2021-08-02 18:50:00,285.850006,285.910003,285.799987,285.809997,81237.0
1627930500,0,2021-08-02 18:55:00,285.829986,285.84439,285.75,285.790008,57819.0
1627930800,0,2021-08-02 19:00:00,285.809997,285.890014,285.73001,285.809997,77386.0
1627931100,0,2021-08-02 19:05:00,285.829986,285.829986,285.549987,285.73001,123760.0
1627931400,0,2021-08-02 19:10:00,285.73999,285.777801,285.624511,285.660003,92451.0
1627931700,0,2021-08-02 19:15:00,285.649993,285.73001,285.549987,285.579986,93148.0
1627932000,0,2021-08-02 19:20:00,285.589996,285.589996,285.23001,285.25,177858.0
1627932300,0,2021-08-02 19:25:00,285.24121,285.25,285.049987,285.049987,186161.0
1627932600,0,2021-08-02 19:30:00,285.052703,285.329986,284.859985,285.329986,209983.0
1627932900,0,2021-08-02 19:35:00,285.320007,285.380004,285.010009,285.049987,134729.0
1627933200,0,2021-08-02 19:40:00,285.049987,285.100006,284.890014,284.920013,185541.0
1627933500,0,2021-08-02 19:45:00,284.910003,284.98999,284.700012,284.809997,149619.0
1627933800,0,2021-08-02 19:50:00,284.829986,285.100006,284.630004,284.743011,346663.0
1627934100,0,2021-08-02 19:55:00,284.73999,285.019897,284.649993,284.829986,571400.0
1627997400,0,2021-08-03 13:30:00,285.420013,285.644989,284.540008,285.019989,797655.0
1627997700,0,2021-08-03 13:35:00,284.609985,285.959991,284.540008,285.959991,307628.0
1627998000,0,2021-08-03 13:40:00,285.750091,286.25,285.549987,285.859985,328535.0
1627998300,0,2021-08-03 13:45:00,286.0,286.790008,285.98001,286.595001,366305.0
1627998600,0,2021-08-03 13:50:00,286.179992,286.233398,285.459991,285.459991,263717.0
1627998900,0,2021-08-03 13:55:00,285.290008,285.339996,284.899993,284.929992,415928.0
1627999200,0,2021-08-03 14:00:00,284.915008,285.299987,284.640014,284.839996,399608.0
1627999500,0,2021-08-03 14:05:00,284.859985,285.100006,284.5,284.570007,237062.0
1627999800,0,2021-08-03 14:10:00,284.600006,284.999694,284.56961,284.690002,263556.0
1628000100,0,2021-08-03 14:15:00,284.690002,285.140014,284.510009,285.130004,299602.0
1628000400,0,2021-08-03 14:20:00,285.130004,285.820007,284.990997,285.714996,277881.0
1628000700,0,2021-08-03 14:25:00,285.700012,285.790008,285.350006,285.519989,144629.0
1628001000,0,2021-08-03 14:30:00,285.519989,285.559997,284.704986,284.720001,224501.0
1628001300,0,2021-08-03 14:35:00,284.73999,284.890014,284.450012,284.890014,241598.0
1628001600,0,2021-08-03 14:40:00,284.839996,285.130004,284.470001,284.5,179706.0
1628001900,0,2021-08-03 14:45:00,284.359985,284.949188,284.209991,284.920013,215909.0
1628002200,0,2021-08-03 14:50:00,284.929992,285.209991,284.899993,284.939788,192362.0
1628002500,0,2021-08-03 14:55:00,284.950012,285.209991,284.934997,285.100006,166447.0
1628002800,0,2021-08-03 15:00:00,285.089996,285.440002,285.010009,285.140014,198789.0
1628003100,0,2021-08-03 15:05:00,285.200012,285.23999,284.950012,284.950012,180834.0
1628003400,0,2021-08-03 15:10:00,284.940002,285.213989,284.630004,284.709991,189959.0
1628003700,0,2021-08-03 15:15:00,284.73001,284.920013,284.559997,284.640014,148598.0
1628004000,0,2021-08-03 15:20:00,284.649993,284.809997,284.600006,284.670013,122295.0
1628004300,0,2021-08-03 15:25:00,284.700012,284.850006,284.25,284.779998,246293.0
1628004600,0,2021-08-03 15:30:00,284.779998,285.329986,284.720001,285.250091,202485.0
1628004900,0,2021-08-03 15:35:00,285.278991,285.399993,285.079986,285.160003,172998.0
1628005200,0,2021-08-03 15:40:00,285.170013,286.309997,285.160003,286.160003,420719.0
1628005500,0,2021-08-03 15:45:00,286.130004,286.359985,286.049987,286.350006,249800.0
1628005800,0,2021-08-03 15:50:00,286.380004,286.649993,286.299987,286.415008,230056.0
1628006100,0,2021-08-03 15:55:00,286.436004,286.839996,286.380004,286.679992,179109.0
1628006400,0,2021-08-03 16:00:00,286.679992,287.049987,286.670013,287.010009,260859.0
1628006700,0,2021-08-03 16:05:00,287.0,287.034393,286.769989,286.829986,227362.0
1628007000,0,2021-08-03 16:10:00,286.829986,286.903198,286.679992,286.700012,158050.0
1628007300,0,2021-08-03 16:15:00,286.749908,286.976013,286.510009,286.559997,170451.0
1628007600,0,2021-08-03 16:20:00,286.549987,286.700012,286.510009,286.540008,122872.0
1628007900,0,2021-08-03 16:25:00,286.529998,286.600006,286.369995,286.589996,106012.0
1628008200,0,2021-08-03 16:30:00,286.596313,286.779998,286.570007,286.720001,100533.0
1628008500,0,2021-08-03 16:35:00,286.720001,286.829986,286.640014,286.779998,587084.0
1628008800,0,2021-08-03 16:40:00,286.779998,286.869995,286.589996,286.656494,106890.0
1628009100,0,2021-08-03 16:45:00,286.670013,286.73999,286.540008,286.725006,101215.0
1628009400,0,2021-08-03 16:50:00,286.709991,286.749908,286.549987,286.609985,85435.0
1628009700,0,2021-08-03 16:55:00,286.649993,286.951995,286.529998,286.951995,104451.0
1628010000,0,2021-08-03 17:00:00,286.959991,287.100006,286.899993,287.0,134323.0
1628010300,0,2021-08-03 17:05:00,286.98999,287.079986,286.904998,286.910003,102553.0
1628010600,0,2021-08-03 17:10:00,286.899993,287.04129,286.820007,286.970001,122620.0
1628010900,0,2021-08-03 17:15:00,286.970001,287.040008,286.875,286.910003,137756.0
1628011200,0,2021-08-03 17:20:00,286.890014,286.98999,286.700012,286.75299,103057.0
1628011500,0,2021-08-03 17:25:00,286.73999,286.760009,286.559997,286.630004,136281.0
1628011800,0,2021-08-03 17:30:00,286.635009,286.725097,286.540008,286.630004,101734.0
1628012100,0,2021-08-03 17:35:00,286.61499,286.649993,286.420013,286.51651,103424.0
1628012400,0,2021-08-03 17:40:00,286.529998,286.570007,286.299987,286.299987,86563.0
1628012700,0,2021-08-03 17:45:00,286.309997,286.5,286.279998,286.48001,99017.0
1628013000,0,2021-08-03 17:50:00,286.476593,286.48999,286.279998,286.320007,73743.0
1628013300,0,2021-08-03 17:55:00,286.309997,286.359985,286.170013,286.309997,102661.0
1628013600,0,2021-08-03 18:00:00,286.325012,286.459991,286.065002,286.459991,127524.0
1628013900,0,2021-08-03 18:05:00,286.459991,286.720001,286.399993,286.625,126142.0
1628014200,0,2021-08-03 18:10:00,286.619995,286.98001,286.619995,286.950012,155403.0
1628014500,0,2021-08-03 18:15:00,286.920013,287.031494,286.880096,287.024993,99550.0
1628014800,0,2021-08-03 18:20:00,287.029998,287.070007,286.679992,286.709991,140810.0
1628015100,0,2021-08-03 18:25:00,286.720001,286.75,286.643798,286.700012,95782.0
1628015400,0,2021-08-03 18:30:00,286.709991,286.755004,286.535003,286.549987,146193.0
1628015700,0,2021-08-03 18:35:00,286.570007,286.700012,286.540008,286.690002,105161.0
1628016000,0,2021-08-03 18:40:00,286.690002,286.709991,286.579986,286.640014,105971.0
1628016300,0,2021-08-03 18:45:00,286.649993,286.75,286.48001,286.48999,144635.0
1628016600,0,2021-08-03 18:50:00,286.510009,286.640014,286.510009,286.549987,83696.0
1628016900,0,2021-08-03 18:55:00,286.549987,286.790008,286.549987,286.709991,86879.0
1628017200,0,2021-08-03 19:00:00,286.720001,286.839996,286.649993,286.690002,129865.0
1628017500,0,2021-08-03 19:05:00,286.684997,286.950012,286.672088,286.73999,130228.0
1628017800,0,2021-08-03 19:10:00,286.744995,286.755004,286.529998,286.649993,119632.0
1628018100,0,2021-08-03 19:15:00,286.654998,286.839996,286.654998,286.809997,123455.0
1628018400,0,2021-08-03 19:20:00,286.799987,286.945007,286.765014,286.920013,109549.0
1628018700,0,2021-08-03 19:25:00,286.910003,287.135009,286.859985,286.950012,200387.0
1628019000,0,2021-08-03 19:30:00,286.929992,287.029907,286.880004,287.010009,125685.0
1628019300,0,2021-08-03 19:35:00,287.0,287.0,286.714385,286.75,136184.0
1628019600,0,2021-08-03 19:40:00,286.779998,286.866485,286.609985,286.630004,144765.0
1628019900,0,2021-08-03 19:45:00,286.595001,286.704986,286.440002,286.510009,236001.0
1628020200,0,2021-08-03 19:50:00,286.510009,286.959991,286.315002,286.859985,404742.0
1628020500,0,2021-08-03 19:55:00,286.86499,287.23001,286.690002,287.119995,735757.0
1628083800,0,2021-08-04 13:30:00,286.220001,286.959991,285.799987,286.420013,875231.0
1628084100,0,2021-08-04 13:35:00,286.429992,286.759399,286.190093,286.410003,395609.0
1628084400,0,2021-08-04 13:40:00,286.609985,286.890014,286.359985,286.609985,316898.0
1628084700,0,2021-08-04 13:45:00,286.609985,286.910003,286.120086,286.200012,269381.0
1628085000,0,2021-08-04 13:50:00,286.25,286.320007,285.829986,286.160003,308048.0
1628085300,0,2021-08-04 13:55:00,286.375,286.950012,286.375,286.795013,290929.0
1628085600,0,2021-08-04 14:00:00,286.804992,286.880004,286.299987,286.350006,267467.0
1628085900,0,2021-08-04 14:05:00,286.350006,286.369995,285.769989,285.890014,272219.0
1628086200,0,2021-08-04 14:10:00,285.890014,286.119995,285.119995,285.380004,391856.0
1628086500,0,2021-08-04 14:15:00,285.390014,285.510009,285.160003,285.345001,254713.0
1628086800,0,2021-08-04 14:20:00,285.329986,285.329986,284.649993,285.019989,371719.0
1628087100,0,2021-08-04 14:25:00,285.0,285.25,284.700012,284.779998,228159.0
1628087400,0,2021-08-04 14:30:00,284.774993,285.518005,284.649993,285.339996,259584.0
1628087700,0,2021-08-04 14:35:00,285.350006,285.549987,285.029998,285.059997,179506.0
1628088000,0,2021-08-04 14:40:00,285.079986,285.570007,285.029998,285.149902,160409.0
1628088300,0,2021-08-04 14:45:00,285.160003,285.519989,285.089996,285.470001,138408.0
1628088600,0,2021-08-04 14:50:00,285.48001,285.619995,284.890014,285.179992,252702.0
1628088900,0,2021-08-04 14:55:00,285.209991,285.440002,284.929992,285.019989,150040.0
1628089200,0,2021-08-04 15:00:00,285.029998,285.390014,284.970001,285.220092,122453.0
1628089500,0,2021-08-04 15:05:00,285.23001,285.510009,285.100006,285.450012,127010.0
1628089800,0,2021-08-04 15:10:00,285.450012,285.544006,285.209991,285.420013,127329.0
1628090100,0,2021-08-04 15:15:00,285.424987,285.519989,285.149993,285.25,98464.0
1628090400,0,2021-08-04 15:20:00,285.23001,285.269989,284.98999,285.190002,156917.0
1628090700,0,2021-08-04 15:25:00,285.203796,285.399993,285.049987,285.251007,102242.0
1628091000,0,2021-08-04 15:30:00,285.23001,285.679992,285.220001,285.649993,139928.0
1628091300,0,2021-08-04 15:35:00,285.660003,285.700103,285.070007,285.179992,133958.0
1628091600,0,2021-08-04 15:40:00,285.23001,285.290008,285.119995,285.290008,113215.0
1628091900,0,2021-08-04 15:45:00,285.289886,285.579986,285.25,285.540008,108423.0
1628092200,0,2021-08-04 15:50:00,285.559997,286.089904,285.48999,286.029998,223317.0
1628092500,0,2021-08-04 15:55:00,286.040008,286.48001,286.019989,286.450012,152729.0
1628092800,0,2021-08-04 16:00:00,286.440002,286.440002,286.119995,286.149993,109559.0
1628093100,0,2021-08-04 16:05:00,286.160003,286.295013,286.119995,286.290008,123087.0
1628093400,0,2021-08-04 16:10:00,286.279998,286.725006,286.213195,286.559997,207634.0
1628093700,0,2021-08-04 16:15:00,286.529998,286.725006,286.48001,286.600006,88945.0
1628094000,0,2021-08-04 16:20:00,286.605987,286.619995,286.299011,286.359985,106562.0
1628094300,0,2021-08-04 16:25:00,286.420013,286.535095,286.23999,286.320007,83500.0
1628094600,0,2021-08-04 16:30:00,286.329986,286.415008,286.190002,286.279998,75499.0
1628094900,0,2021-08-04 16:35:00,286.290008,286.329986,286.135009,286.209991,83820.0
1628095200,0,2021-08-04 16:40:00,286.220001,286.285003,286.140014,286.220001,78704.0
1628095500,0,2021-08-04 16:45:00,286.209991,286.450012,286.200012,286.390014,80919.0
1628095800,0,2021-08-04 16:50:00,286.410003,286.440002,286.279998,286.434997,50823.0
1628096100,0,2021-08-04 16:55:00,286.450012,286.549987,286.329986,286.48001,57226.0
1628096400,0,2021-08-04 17:00:00,286.48999,286.679992,286.48999,286.665008,66387.0
1628096700,0,2021-08-04 17:05:00,286.679992,286.839996,286.660003,286.799987,152753.0
1628097000,0,2021-08-04 17:10:00,286.820007,286.880004,286.660003,286.660003,124077.0
1628097300,0,2021-08-04 17:15:00,286.690002,286.799987,286.600006,286.73001,128931.0
1628097600,0,2021-08-04 17:20:00,286.748107,287.029998,286.73001,286.934997,157832.0
1628097900,0,2021-08-04 17:25:00,286.940002,286.945007,286.648284,286.742004,110836.0
1628098200,0,2021-08-04 17:30:00,286.769989,286.799987,286.429992,286.510009,130048.0
1628098500,0,2021-08-04 17:35:00,286.519989,286.570007,286.369995,286.48001,97806.0
1628098800,0,2021-08-04 17:40:00,286.499908,286.579986,286.410003,286.48999,92678.0
1628099100,0,2021-08-04 17:45:00,286.5,286.570007,286.329986,286.553802,74588.0
1628099400,0,2021-08-04 17:50:00,286.568206,286.73001,286.459991,286.720001,85084.0
1628099700,0,2021-08-04 17:55:00,286.720001,286.720001,286.390014,286.410003,87624.0
1628100000,0,2021-08-04 18:00:00,286.450012,286.635009,286.399993,286.635009,96081.0
1628100300,0,2021-08-04 18:05:00,286.640014,286.809997,286.630004,286.679992,200436.0
1628100600,0,2021-08-04 18:10:00,286.670013,286.98001,286.559997,286.979888,182088.0
1628100900,0,2021-08-04 18:15:00,286.98001,286.98999,286.779998,286.869995,75829.0
1628101200,0,2021-08-04 18:20:00,286.880004,287.019989,286.850189,286.959991,87520.0
1628101500,0,2021-08-04 18:25:00,286.964904,287.119995,286.910003,287.099914,146577.0
1628101800,0,2021-08-04 18:30:00,287.089996,287.170013,286.910003,287.019989,132471.0
1628102100,0,2021-08-04 18:35:00,287.029998,287.579711,287.019989,287.552307,332446.0
1628102400,0,2021-08-04 18:40:00,287.559997,287.588287,287.295013,287.359985,103523.0
1628102700,0,2021-08-04 18:45:00,287.339996,287.339996,287.029998,287.079986,137528.0
1628103000,0,2021-08-04 18:50:00,287.089996,287.119995,286.829986,287.119995,199632.0
1628103300,0,2021-08-04 18:55:00,287.130004,287.130004,286.869995,286.959991,162877.0
1628103600,0,2021-08-04 19:00:00,286.98001,287.019989,286.869995,286.940002,72457.0
1628103900,0,2021-08-04 19:05:00,286.950012,287.099914,286.869995,286.910003,94994.0
1628104200,0,2021-08-04 19:10:00,286.910003,287.070007,286.75,287.049896,97563.0
1628104500,0,2021-08-04 19:15:00,287.029998,287.029998,286.869995,286.940002,80391.0
1628104800,0,2021-08-04 19:20:00,286.929992,287.116485,286.929992,287.049987,106214.0
1628105100,0,2021-08-04 19:25:00,287.049987,287.089996,286.899993,286.936889,81111.0
1628105400,0,2021-08-04 19:30:00,286.941497,286.959991,286.790008,286.890014,117238.0
1628105700,0,2021-08-04 19:35:00,286.880004,286.954986,286.820007,286.945007,104483.0
1628106000,0,2021-08-04 19:40:00,286.970001,287.015014,286.820007,286.975006,103541.0
1628106300,0,2021-08-04 19:45:00,286.98999,287.024993,286.890014,286.945007,136947.0
1628106600,0,2021-08-04 19:50:00,286.950012,287.220001,286.940002,287.209991,425001.0
1628106900,0,2021-08-04 19:55:00,287.209991,287.209991,286.390014,286.459991,647298.0
1628170200,0,2021-08-05 13:30:00,286.880004,287.149993,286.100006,286.720001,673831.0
1628170500,0,2021-08-05 13:35:00,286.700012,287.5,286.700012,286.950012,296292.0
1628170800,0,2021-08-05 13:40:00,286.720001,287.209991,286.410003,287.100006,311187.0
1628171100,0,2021-08-05 13:45:00,287.0,287.679992,287.0,287.299987,272385.0
1628171400,0,2021-08-05 13:50:00,287.359985,287.679992,287.359985,287.589904,163478.0
1628171700,0,2021-08-05 13:55:00,287.399993,287.799987,287.380004,287.723907,249762.0
1628172000,0,2021-08-05 14:00:00,287.829986,287.880004,287.570007,287.799987,229099.0
1628172300,0,2021-08-05 14:05:00,287.809997,288.049987,287.700012,288.035003,297287.0
1628172600,0,2021-08-05 14:10:00,288.019989,288.089813,287.600006,287.959991,243407.0
1628172900,0,2021-08-05 14:15:00,288.0,288.279998,287.975006,288.220001,179818.0
1628173200,0,2021-08-05 14:20:00,288.23999,288.269989,287.839996,287.859985,185984.0
1628173500,0,2021-08-05 14:25:00,287.859985,288.200012,287.579986,288.200012,203472.0
1628173800,0,2021-08-05 14:30:00,288.220001,288.380004,288.049987,288.161987,177280.0
1628174100,0,2021-08-05 14:35:00,288.144989,288.174987,287.869995,288.089996,146019.0
1628174400,0,2021-08-05 14:40:00,288.109985,288.350006,288.049987,288.299987,125115.0
1628174700,0,2021-08-05 14:45:00,288.290008,288.332794,288.109985,288.220001,143109.0
1628175000,0,2021-08-05 14:50:00,288.209991,288.609985,288.170013,288.470001,191034.0
1628175300,0,2021-08-05 14:55:00,288.470001,288.529998,288.260009,288.446502,117727.0
1628175600,0,2021-08-05 15:00:00,288.458404,288.820007,288.339996,288.720001,208119.0
1628175900,0,2021-08-05 15:05:00,288.720001,288.75,288.380096,288.399993,131405.0
1628176200,0,2021-08-05 15:10:00,288.410095,288.470001,288.309997,288.385009,131691.0
1628176500,0,2021-08-05 15:15:00,288.369995,288.464996,288.149993,288.316314,144673.0
1628176800,0,2021-08-05 15:20:00,288.295013,288.339996,288.079986,288.109985,154482.0
1628177100,0,2021-08-05 15:25:00,288.100006,288.410003,288.0,288.140014,190889.0
1628177400,0,2021-08-05 15:30:00,288.160003,288.399993,288.019989,288.369995,99167.0
1628177700,0,2021-08-05 15:35:00,288.35501,288.369995,288.190002,288.309997,91067.0
1628178000,0,2021-08-05 15:40:00,288.100006,288.350006,288.089996,288.309997,159492.0
1628178300,0,2021-08-05 15:45:00,288.299987,288.350006,288.160003,288.279998,81725.0
1628178600,0,2021-08-05 15:50:00,288.290008,288.429992,288.260009,288.399902,131247.0
1628178900,0,2021-08-05 15:55:00,288.394989,288.404998,288.079986,288.200012,143935.0
1628179200,0,2021-08-05 16:00:00,288.209991,288.214996,287.98001,287.98999,179065.0
1628179500,0,2021-08-05 16:05:00,287.98999,288.190002,287.950012,288.070007,103358.0
1628179800,0,2021-08-05 16:10:00,288.049987,288.200012,288.040008,288.160003,68520.0
1628180100,0,2021-08-05 16:15:00,288.170013,288.23001,288.089996,288.209991,89879.0
1628180400,0,2021-08-05 16:20:00,288.209991,288.279998,288.100006,288.279998,81909.0
1628180700,0,2021-08-05 16:25:00,288.290008,288.290008,288.130004,288.265014,58730.0
1628181000,0,2021-08-05 16:30:00,288.25,288.345001,288.25,288.315795,87512.0
1628181300,0,2021-08-05 16:35:00,288.329986,288.48999,288.23999,288.440002,121844.0
1628181600,0,2021-08-05 16:40:00,288.429992,288.440002,288.170013,288.175994,100859.0
1628181900,0,2021-08-05 16:45:00,288.170013,288.184997,288.070007,288.149993,66946.0
1628182200,0,2021-08-05 16:50:00,288.160003,288.23001,288.100006,288.190002,63111.0
1628182500,0,2021-08-05 16:55:00,288.179992,288.290008,288.089996,288.119995,76543.0
1628182800,0,2021-08-05 17:00:00,288.11499,288.179992,288.040008,288.179992,64563.0
1628183100,0,2021-08-05 17:05:00,288.190093,288.225006,288.100006,288.209991,51432.0
1628183400,0,2021-08-05 17:10:00,288.220001,288.369995,288.220001,288.350006,79819.0
1628183700,0,2021-08-05 17:15:00,288.341003,288.510009,288.269989,288.510009,77218.0
1628184000,0,2021-08-05 17:20:00,288.5,288.630004,288.390014,288.630004,112754.0
1628184300,0,2021-08-05 17:25:00,288.619995,288.640014,288.559997,288.600006,82864.0
1628184600,0,2021-08-05 17:30:00,288.59851,288.649993,288.510009,288.640014,106045.0
1628184900,0,2021-08-05 17:35:00,288.649993,288.709991,288.570007,288.575012,101744.0
1628185200,0,2021-08-05 17:40:00,288.565002,288.630004,288.470001,288.589996,91886.0
1628185500,0,2021-08-05 17:45:00,288.600006,288.679412,288.600006,288.619995,176825.0
1628185800,0,2021-08-05 17:50:00,288.619995,288.690002,288.570007,288.570007,93914.0
1628186100,0,2021-08-05 17:55:00,288.579986,288.600006,288.410003,288.600006,105383.0
1628186400,0,2021-08-05 18:00:00,288.600006,288.850006,288.589996,288.760009,130785.0
1628186700,0,2021-08-05 18:05:00,288.760009,288.929992,288.73001,288.850006,142404.0
1628187000,0,2021-08-05 18:10:00,288.850006,288.880004,288.75,288.760009,80706.0
1628187300,0,2021-08-05 18:15:00,288.75,288.829986,288.720001,288.785003,77628.0
1628187600,0,2021-08-05 18:20:00,288.799987,288.98001,288.769989,288.920013,93854.0
1628187900,0,2021-08-05 18:25:00,288.924987,289.029998,288.825012,288.850006,139892.0
1628188200,0,2021-08-05 18:30:00,288.839996,288.839996,288.670013,288.73001,103712.0
1628188500,0,2021-08-05 18:35:00,288.720001,288.838897,288.709991,288.777496,78044.0
1628188800,0,2021-08-05 18:40:00,288.779998,288.935394,288.779907,288.910003,97074.0
1628189100,0,2021-08-05 18:45:00,288.910003,288.940002,288.809997,288.839996,97619.0
1628189400,0,2021-08-05 18:50:00,288.839996,288.994995,288.799987,288.98999,96214.0
1628189700,0,2021-08-05 18:55:00,288.98999,289.059997,288.904998,288.950012,147771.0
1628190000,0,2021-08-05 19:00:00,288.959991,288.959991,288.834991,288.845001,91306.0
1628190300,0,2021-08-05 19:05:00,288.839996,288.875,288.640014,288.684997,162475.0
1628190600,0,2021-08-05 19:10:00,288.700012,288.899993,288.700012,288.869995,88976.0
1628190900,0,2021-08-05 19:15:00,288.869995,289.019989,288.790008,288.790008,154721.0
1628191200,0,2021-08-05 19:20:00,288.790008,288.880004,288.73999,288.828613,124890.0
1628191500,0,2021-08-05 19:25:00,288.829986,288.920013,288.73001,288.760009,89672.0
1628191800,0,2021-08-05 19:30:00,288.755004,288.929992,288.713897,288.906799,91336.0
1628192100,0,2021-08-05 19:35:00,288.904113,288.940002,288.809997,288.880004,121283.0
1628192400,0,2021-08-05 19:40:00,288.869995,289.035003,288.839996,288.950012,131635.0
1628192700,0,2021-08-05 19:45:00,288.950012,289.059997,288.859985,288.984985,200322.0
1628193000,0,2021-08-05 19:50:00,289.0,289.540008,288.98999,289.48001,486993.0
1628193300,0,2021-08-05 19:55:00,289.48001,289.630004,289.36499,289.549987,713264.0
1628256600,0,2021-08-06 13:30:00,288.679992,289.200012,288.519989,289.200012,838649.0
1628256900,0,2021-08-06 13:35:00,289.179992,289.5,288.630004,288.929992,342769.0
1628257200,0,2021-08-06 13:40:00,288.950012,289.200012,288.43991,288.779998,327136.0
1628257500,0,2021-08-06 13:45:00,288.779998,288.891601,288.140014,288.510009,270635.0
1628257800,0,2021-08-06 13:50:00,288.529998,288.890014,288.279998,288.73001,296418.0
1628258100,0,2021-08-06 13:55:00,288.769989,289.049987,288.470001,288.549896,242492.0
1628258400,0,2021-08-06 14:00:00,288.540008,288.660003,288.040008,288.200012,301622.0
1628258700,0,2021-08-06 14:05:00,288.223785,288.790008,288.049987,288.75,198113.0
1628259000,0,2021-08-06 14:10:00,288.75,288.920013,288.329986,288.329986,194334.0
1628259300,0,2021-08-06 14:15:00,288.359985,288.549987,288.329986,288.390014,138052.0
1628259600,0,2021-08-06 14:20:00,288.359985,288.619995,288.190002,288.570007,189499.0
1628259900,0,2021-08-06 14:25:00,288.570007,288.790008,288.48999,288.609985,129357.0
1628260200,0,2021-08-06 14:30:00,288.649993,288.829986,288.559997,288.619995,134077.0
1628260500,0,2021-08-06 14:35:00,288.619995,288.763397,288.450012,288.638,139207.0
1628260800,0,2021-08-06 14:40:00,288.654205,288.73001,288.470001,288.579986,99488.0
1628261100,0,2021-08-06 14:45:00,288.579986,288.579986,288.119995,288.20169,155391.0
1628261400,0,2021-08-06 14:50:00,288.190002,288.209991,287.894989,287.936096,179495.0
1628261700,0,2021-08-06 14:55:00,287.929992,287.970001,287.623809,287.910003,190292.0
1628262000,0,2021-08-06 15:00:00,287.929992,288.163787,287.769989,287.846191,162638.0
1628262300,0,2021-08-06 15:05:00,287.850006,287.929992,287.709991,287.920013,125097.0
1628262600,0,2021-08-06 15:10:00,287.899993,288.220001,287.779998,288.059997,141445.0
1628262900,0,2021-08-06 15:15:00,288.089996,288.304992,287.910003,288.279998,115619.0
1628263200,0,2021-08-06 15:20:00,288.274993,288.299987,288.059997,288.220001,114680.0
1628263500,0,2021-08-06 15:25:00,288.23001,288.359985,288.100006,288.309997,108429.0
1628263800,0,2021-08-06 15:30:00,288.299987,288.450012,288.260192,288.390014,108275.0
1628264100,0,2021-08-06 15:35:00,288.380004,288.380004,288.119995,288.148986,107415.0
1628264400,0,2021-08-06 15:40:00,288.140014,288.160003,287.920013,287.929992,88357.0
1628264700,0,2021-08-06 15:45:00,287.920013,288.130004,287.910003,288.089996,94042.0
1628265000,0,2021-08-06 15:50:00,288.119995,288.209991,287.930297,287.98001,101748.0
1628265300,0,2021-08-06 15:55:00,287.999908,288.429901,287.940002,288.415008,115693.0
1628265600,0,2021-08-06 16:00:00,288.420013,288.518188,288.350006,288.44281,76289.0
1628265900,0,2021-08-06 16:05:00,288.44989,288.459899,288.220001,288.220001,86080.0
1628266200,0,2021-08-06 16:10:00,288.220001,288.296386,288.029998,288.089996,91974.0
1628266500,0,2021-08-06 16:15:00,288.100006,288.207702,287.98001,288.024993,98833.0
1628266800,0,2021-08-06 16:20:00,288.019989,288.140014,287.970001,288.109985,54699.0
1628267100,0,2021-08-06 16:25:00,288.109985,288.339996,288.079986,288.329986,65420.0
1628267400,0,2021-08-06 16:30:00,288.329986,288.450012,288.209991,288.234985,75687.0
1628267700,0,2021-08-06 16:35:00,288.230102,288.25,288.079986,288.079986,62842.0
1628268000,0,2021-08-06 16:40:00,288.079986,288.170013,288.040008,288.079986,71213.0
1628268300,0,2021-08-06 16:45:00,288.084991,288.260009,288.040008,288.160003,137549.0
1628268600,0,2021-08-06 16:50:00,288.149993,288.209991,288.089996,288.119995,62442.0
1628268900,0,2021-08-06 16:55:00,288.119995,288.359985,288.119995,288.329986,58283.0
1628269200,0,2021-08-06 17:00:00,288.339996,288.470001,288.333007,288.410003,66855.0
1628269500,0,2021-08-06 17:05:00,288.410003,288.447906,288.339996,288.339996,50402.0
1628269800,0,2021-08-06 17:10:00,288.320007,288.359405,288.269989,288.320007,56246.0
1628270100,0,2021-08-06 17:15:00,288.320007,288.320007,288.159912,288.255004,82118.0
1628270400,0,2021-08-06 17:20:00,288.25,288.255615,288.089996,288.130004,80867.0
1628270700,0,2021-08-06 17:25:00,288.130004,288.190002,288.100006,288.147003,54529.0
1628271000,0,2021-08-06 17:30:00,288.144989,288.209991,288.089996,288.174987,60143.0
1628271300,0,2021-08-06 17:35:00,288.179992,288.320007,288.140014,288.279998,65060.0
1628271600,0,2021-08-06 17:40:00,288.279998,288.325012,288.160003,288.229187,75535.0
1628271900,0,2021-08-06 17:45:00,288.23001,288.354888,288.23001,288.23999,75397.0
1628272200,0,2021-08-06 17:50:00,288.23999,288.285003,288.190002,288.23001,64585.0
1628272500,0,2021-08-06 17:55:00,288.220001,288.260009,288.160003,288.25,54399.0
1628272800,0,2021-08-06 18:00:00,288.269989,288.440002,288.260009,288.429992,99407.0
1628273100,0,2021-08-06 18:05:00,288.420013,288.48001,288.350006,288.359985,79917.0
1628273400,0,2021-08-06 18:10:00,288.359985,288.390411,288.255004,288.255004,65697.0
1628273700,0,2021-08-06 18:15:00,288.260009,288.269989,288.184997,288.23999,90498.0
1628274000,0,2021-08-06 18:20:00,288.23999,288.260009,288.059997,288.119995,120567.0
1628274300,0,2021-08-06 18:25:00,288.135009,288.170013,288.029998,288.110107,98119.0
1628274600,0,2021-08-06 18:30:00,288.109985,288.23001,288.100006,288.204986,75935.0
1628274900,0,2021-08-06 18:35:00,288.214996,288.23001,288.079986,288.149993,83416.0
1628275200,0,2021-08-06 18:40:00,288.149993,288.190002,288.049987,288.100006,60125.0
1628275500,0,2021-08-06 18:45:00,288.119995,288.119995,288.024993,288.103302,75339.0
1628275800,0,2021-08-06 18:50:00,288.10501,288.244995,288.079986,288.144989,103179.0
1628276100,0,2021-08-06 18:55:00,288.160003,288.23001,288.100006,288.159912,106172.0
1628276400,0,2021-08-06 19:00:00,288.140014,288.220001,288.079986,288.100006,89742.0
1628276700,0,2021-08-06 19:05:00,288.109985,288.204986,288.059997,288.196594,91281.0
1628277000,0,2021-08-06 19:10:00,288.200012,288.440002,288.184997,288.367187,124578.0
1628277300,0,2021-08-06 19:15:00,288.359985,288.540008,288.321014,288.510009,123728.0
1628277600,0,2021-08-06 19:20:00,288.510009,288.646209,288.4234,288.440002,204008.0
1628277900,0,2021-08-06 19:25:00,288.450012,288.649993,288.410003,288.649993,98736.0
1628278200,0,2021-08-06 19:30:00,288.640014,288.920013,288.609985,288.910003,171650.0
1628278500,0,2021-08-06 19:35:00,288.910095,288.959991,288.709991,288.709991,137585.0
1628278800,0,2021-08-06 19:40:00,288.720001,288.830108,288.684997,288.690002,124332.0
1628279100,0,2021-08-06 19:45:00,288.700012,288.829986,288.619995,288.769989,182763.0
1628279400,0,2021-08-06 19:50:00,288.760009,289.089996,288.700012,289.010009,476207.0
1628279700,0,2021-08-06 19:55:00,289.0,289.48999,288.98999,289.459991,737408.0
1628515800,0,2021-08-09 13:30:00,289.75,291.549987,289.630004,291.142913,1069139.0
1628516100,0,2021-08-09 13:35:00,291.119995,291.149993,288.850006,289.119995,483308.0
1628516400,0,2021-08-09 13:40:00,289.130004,289.579986,288.809814,289.23999,335841.0
1628516700,0,2021-08-09 13:45:00,289.290008,289.726013,289.160003,289.290008,264000.0
1628517000,0,2021-08-09 13:50:00,289.299987,289.75299,289.089996,289.75299,244181.0
1628517300,0,2021-08-09 13:55:00,289.75,289.805999,289.140014,289.329986,248621.0
1628517600,0,2021-08-09 14:00:00,289.350006,289.380004,288.970001,289.109985,291983.0
1628517900,0,2021-08-09 14:05:00,289.100006,289.316986,288.920013,289.200012,173058.0
1628518200,0,2021-08-09 14:10:00,289.204986,289.600006,289.190002,289.5,172367.0
1628518500,0,2021-08-09 14:15:00,289.510009,289.51651,288.959991,289.209991,175014.0
1628518800,0,2021-08-09 14:20:00,289.222198,289.269989,289.035003,289.200103,141849.0
1628519100,0,2021-08-09 14:25:00,289.220001,289.390014,289.176513,289.269989,121765.0
1628519400,0,2021-08-09 14:30:00,289.269989,289.606109,289.269989,289.399993,158921.0
1628519700,0,2021-08-09 14:35:00,289.394989,289.649993,289.279998,289.43991,150097.0
1628520000,0,2021-08-09 14:40:00,289.440002,289.540008,288.920013,289.310089,191339.0
1628520300,0,2021-08-09 14:45:00,289.320007,289.320007,288.880004,288.950012,275045.0
1628520600,0,2021-08-09 14:50:00,288.959991,289.119995,288.760009,288.929992,268082.0
1628520900,0,2021-08-09 14:55:00,288.929992,288.970001,288.540008,288.799987,298913.0
1628521200,0,2021-08-09 15:00:00,288.800109,289.019989,288.700012,288.813995,142543.0
1628521500,0,2021-08-09 15:05:00,288.829986,288.839996,288.549987,288.579986,162706.0
1628521800,0,2021-08-09 15:10:00,288.589996,288.620086,288.220001,288.220001,212691.0
1628522100,0,2021-08-09 15:15:00,288.23999,288.450012,288.200012,288.410003,140960.0
1628522400,0,2021-08-09 15:20:00,288.399993,288.559997,288.350006,288.519989,105832.0
1628522700,0,2021-08-09 15:25:00,288.529998,288.679992,288.48001,288.640014,120682.0
1628523000,0,2021-08-09 15:30:00,288.640014,288.700012,288.440002,288.589996,117184.0
1628523300,0,2021-08-09 15:35:00,288.600006,288.649993,288.309997,288.350006,129670.0
1628523600,0,2021-08-09 15:40:00,288.329986,288.450012,288.279998,288.450012,89258.0
1628523900,0,2021-08-09 15:45:00,288.440002,288.519989,288.25,288.339996,109984.0
1628524200,0,2021-08-09 15:50:00,288.329986,288.459991,288.290008,288.410003,74993.0
1628524500,0,2021-08-09 15:55:00,288.424987,288.5,288.359985,288.459991,86449.0
1628524800,0,2021-08-09 16:00:00,288.470001,288.600006,288.420013,288.48001,98789.0
1628525100,0,2021-08-09 16:05:00,288.48001,288.529998,288.244995,288.290008,96497.0
1628525400,0,2021-08-09 16:10:00,288.285003,288.325012,288.109985,288.179992,122884.0
1628525700,0,2021-08-09 16:15:00,288.185394,288.229797,288.100006,288.130004,109808.0
1628526000,0,2021-08-09 16:20:00,288.130004,288.130401,288.010009,288.059997,112359.0
1628526300,0,2021-08-09 16:25:00,288.059997,288.119995,287.959991,287.98001,173335.0
1628526600,0,2021-08-09 16:30:00,287.980895,288.15979,287.980895,288.11499,121882.0
1628526900,0,2021-08-09 16:35:00,288.119995,288.130004,287.899993,287.98999,108904.0
1628527200,0,2021-08-09 16:40:00,288.0,288.029998,287.809997,287.871002,89260.0
1628527500,0,2021-08-09 16:45:00,287.869995,288.130004,287.829986,288.079986,113593.0
1628527800,0,2021-08-09 16:50:00,288.079986,288.139007,288.029998,288.040008,72682.0
1628528100,0,2021-08-09 16:55:00,288.035003,288.080108,287.869995,287.910003,113840.0
1628528400,0,2021-08-09 17:00:00,287.920013,288.070007,287.920013,288.023712,87470.0
1628528700,0,2021-08-09 17:05:00,288.035003,288.100006,288.019989,288.040008,80973.0
1628529000,0,2021-08-09 17:10:00,288.059997,288.149993,288.059997,288.140014,80678.0
1628529300,0,2021-08-09 17:15:00,288.130004,288.200012,288.029998,288.049987,86022.0
1628529600,0,2021-08-09 17:20:00,288.075012,288.151397,288.005004,288.11499,72364.0
1628529900,0,2021-08-09 17:25:00,288.11499,288.119995,288.029907,288.070007,86812.0
1628530200,0,2021-08-09 17:30:00,288.07199,288.11499,288.019989,288.089996,134712.0
1628530500,0,2021-08-09 17:35:00,288.084991,288.209991,288.040008,288.160003,129977.0
1628530800,0,2021-08-09 17:40:00,288.179992,288.23999,288.040008,288.179992,98358.0
1628531100,0,2021-08-09 17:45:00,288.179992,288.190002,288.079895,288.100006,72469.0
1628531400,0,2021-08-09 17:50:00,288.10501,288.109985,288.010009,288.023986,75637.0
1628531700,0,2021-08-09 17:55:00,288.022003,288.160003,288.015014,288.144989,87380.0
1628532000,0,2021-08-09 18:00:00,288.140014,288.160003,288.029998,288.059997,87806.0
1628532300,0,2021-08-09 18:05:00,288.070007,288.18991,288.044403,288.149902,76034.0
1628532600,0,2021-08-09 18:10:00,288.139892,288.23001,288.10501,288.209991,86382.0
1628532900,0,2021-08-09 18:15:00,288.209991,288.295013,288.170013,288.269989,89063.0
1628533200,0,2021-08-09 18:20:00,288.269989,288.299987,288.225006,288.264801,70544.0
1628533500,0,2021-08-09 18:25:00,288.269989,288.459991,288.269989,288.459991,94011.0
1628533800,0,2021-08-09 18:30:00,288.450012,288.575012,288.440002,288.559997,109659.0
1628534100,0,2021-08-09 18:35:00,288.559906,288.559997,288.445007,288.450012,102068.0
1628534400,0,2021-08-09 18:40:00,288.440002,288.459991,288.200012,288.359985,133501.0
1628534700,0,2021-08-09 18:45:00,288.359985,288.559997,288.339996,288.549896,84767.0
1628535000,0,2021-08-09 18:50:00,288.545013,288.557495,288.451904,288.529998,77298.0
1628535300,0,2021-08-09 18:55:00,288.529998,288.549987,288.35501,288.385009,90521.0
1628535600,0,2021-08-09 19:00:00,288.380004,288.450012,288.350097,288.359985,81633.0
1628535900,0,2021-08-09 19:05:00,288.35501,288.376007,288.320007,288.339996,68194.0
1628536200,0,2021-08-09 19:10:00,288.334991,288.339996,288.279998,288.334014,89349.0
1628536500,0,2021-08-09 19:15:00,288.334991,288.345001,288.209991,288.225006,88045.0
1628536800,0,2021-08-09 19:20:00,288.23001,288.234985,288.130004,288.190002,96494.0
1628537100,0,2021-08-09 19:25:00,288.198089,288.25,288.130004,288.225006,114446.0
1628537400,0,2021-08-09 19:30:00,288.220001,288.325012,288.200012,288.304992,136128.0
1628537700,0,2021-08-09 19:35:00,288.299987,288.429901,288.285003,288.385009,114694.0
1628538000,0,2021-08-09 19:40:00,288.390014,288.454986,288.309997,288.424987,107889.0
1628538300,0,2021-08-09 19:45:00,288.420013,288.420013,288.165008,288.23999,145725.0
1628538600,0,2021-08-09 19:50:00,288.23001,288.48001,288.170013,288.410003,381884.0
1628538900,0,2021-08-09 19:55:00,288.410003,288.577301,288.329986,288.359985,579233.0
1628602200,0,2021-08-10 13:30:00,288.75,288.959991,288.049987,288.48001,663079.0
1628602500,0,2021-08-10 13:35:00,288.48999,288.589996,288.140014,288.209686,178242.0
1628602800,0,2021-08-10 13:40:00,288.23001,288.7247,288.140014,288.704986,213413.0
1628603100,0,2021-08-10 13:45:00,288.714996,289.209991,288.714996,288.809997,2559013.0
1628603400,0,2021-08-10 13:50:00,288.839996,289.149993,288.584991,288.589996,268839.0
1628603700,0,2021-08-10 13:55:00,288.589996,288.970001,288.369995,288.899993,240554.0
1628604000,0,2021-08-10 14:00:00,288.929992,289.25,288.570007,288.636108,235037.0
1628604300,0,2021-08-10 14:05:00,288.632995,288.760009,288.510101,288.549987,164681.0
1628604600,0,2021-08-10 14:10:00,288.559997,289.130004,288.48999,288.575012,236663.0
1628604900,0,2021-08-10 14:15:00,288.524993,288.700012,288.25,288.339996,197864.0
1628605200,0,2021-08-10 14:20:00,288.320007,288.570007,288.320007,288.519989,121718.0
1628605500,0,2021-08-10 14:25:00,288.5,288.609985,287.994995,287.998687,194812.0
1628605800,0,2021-08-10 14:30:00,287.98999,287.98999,286.98999,287.140014,365913.0
1628606100,0,2021-08-10 14:35:00,287.160003,287.347991,286.920104,286.950012,208777.0
1628606400,0,2021-08-10 14:40:00,286.929992,286.970001,285.850006,286.214996,357863.0
1628606700,0,2021-08-10 14:45:00,286.220001,286.829986,286.119995,286.660003,180204.0
1628607000,0,2021-08-10 14:50:00,286.649993,286.679992,286.170013,286.570007,186813.0
1628607300,0,2021-08-10 14:55:00,286.570007,286.570007,286.130004,286.390014,152654.0
1628607600,0,2021-08-10 15:00:00,286.369995,286.369995,285.779998,286.160003,248089.0
1628607900,0,2021-08-10 15:05:00,286.220092,286.329986,285.670013,285.679992,223966.0
1628608200,0,2021-08-10 15:10:00,285.679992,285.98999,285.350006,285.410003,223723.0
1628608500,0,2021-08-10 15:15:00,285.429992,285.540008,285.23001,285.269989,187796.0
1628608800,0,2021-08-10 15:20:00,285.260009,285.859985,285.200012,285.85501,195265.0
1628609100,0,2021-08-10 15:25:00,285.850006,285.880004,285.640014,285.743499,120088.0
1628609400,0,2021-08-10 15:30:00,285.728393,285.940002,285.630004,285.899993,137294.0
1628609700,0,2021-08-10 15:35:00,285.911193,286.040008,285.799987,285.970001,119269.0
1628610000,0,2021-08-10 15:40:00,285.98001,286.079986,285.760009,285.85501,101118.0
1628610300,0,2021-08-10 15:45:00,285.859985,286.079986,285.809997,285.959991,141263.0
1628610600,0,2021-08-10 15:50:00,285.940002,286.144989,285.859985,285.910003,109389.0
1628610900,0,2021-08-10 15:55:00,285.904998,285.98001,285.799987,285.830108,92798.0
1628611200,0,2021-08-10 16:00:00,285.829986,286.399993,285.829986,286.304199,139249.0
1628611500,0,2021-08-10 16:05:00,286.299987,286.408996,286.119995,286.140014,112344.0
1628611800,0,2021-08-10 16:10:00,286.140014,286.238189,286.059997,286.206604,135445.0
1628612100,0,2021-08-10 16:15:00,286.209991,286.440002,286.11499,286.390014,131642.0
1628612400,0,2021-08-10 16:20:00,286.420013,286.527496,286.315002,286.440002,101419.0
1628612700,0,2021-08-10 16:25:00,286.445007,286.478607,286.179992,286.200012,78792.0
1628613000,0,2021-08-10 16:30:00,286.200012,286.359985,286.119995,286.260009,100166.0
1628613300,0,2021-08-10 16:35:00,286.255004,286.309997,286.128204,286.140014,69874.0
1628613600,0,2021-08-10 16:40:00,286.119995,286.290008,286.119995,286.274993,74216.0
1628613900,0,2021-08-10 16:45:00,286.269989,286.329986,286.140014,286.23001,80284.0
1628614200,0,2021-08-10 16:50:00,286.23001,286.25,286.019989,286.049987,76997.0
1628614500,0,2021-08-10 16:55:00,286.049987,286.059997,285.904998,285.950012,95745.0
1628614800,0,2021-08-10 17:00:00,285.957611,286.140014,285.904998,286.059997,88151.0
1628615100,0,2021-08-10 17:05:00,286.040008,286.079986,285.850006,285.862213,85699.0
1628615400,0,2021-08-10 17:10:00,285.859985,285.970001,285.790008,285.825012,128138.0
1628615700,0,2021-08-10 17:15:00,285.820007,285.86679,285.73999,285.779998,94420.0
1628616000,0,2021-08-10 17:20:00,285.778289,285.790008,285.579986,285.600006,142839.0
1628616300,0,2021-08-10 17:25:00,285.601409,285.714996,285.5,285.600006,135433.0
1628616600,0,2021-08-10 17:30:00,285.600006,285.765014,285.48001,285.641815,168028.0
1628616900,0,2021-08-10 17:35:00,285.655914,285.799987,285.609985,285.780609,97299.0
1628617200,0,2021-08-10 17:40:00,285.779998,285.850006,285.73001,285.798004,82391.0
1628617500,0,2021-08-10 17:45:00,285.809997,285.839996,285.579986,285.73999,141618.0
1628617800,0,2021-08-10 17:50:00,285.73999,285.85501,285.700012,285.820007,98803.0
1628618100,0,2021-08-10 17:55:00,285.799987,285.959991,285.799987,285.909912,125690.0
1628618400,0,2021-08-10 18:00:00,285.910003,285.950012,285.544799,285.570007,129163.0
1628618700,0,2021-08-10 18:05:00,285.579986,285.619995,285.470001,285.589996,141870.0
1628619000,0,2021-08-10 18:10:00,285.600006,285.600006,285.404998,285.519989,99112.0
1628619300,0,2021-08-10 18:15:00,285.526702,285.679992,285.470001,285.670013,126988.0
1628619600,0,2021-08-10 18:20:00,285.660003,285.890014,285.600006,285.845001,81808.0
1628619900,0,2021-08-10 18:25:00,285.858001,286.019989,285.839996,286.0,111203.0
1628620200,0,2021-08-10 18:30:00,286.010009,286.089996,285.950012,286.020996,94393.0
1628620500,0,2021-08-10 18:35:00,286.029998,286.229888,286.029998,286.220001,97295.0
1628620800,0,2021-08-10 18:40:00,286.220001,286.225006,285.98001,286.029998,113736.0
1628621100,0,2021-08-10 18:45:00,286.059997,286.244995,286.009887,286.186889,89853.0
1628621400,0,2021-08-10 18:50:00,286.179992,286.236907,286.089996,286.130004,90672.0
1628621700,0,2021-08-10 18:55:00,286.127685,286.279998,286.089508,286.274993,93345.0
1628622000,0,2021-08-10 19:00:00,286.274993,286.369995,286.119995,286.130004,120531.0
1628622300,0,2021-08-10 19:05:00,286.140014,286.149902,286.029998,286.029998,106569.0
1628622600,0,2021-08-10 19:10:00,286.019989,286.049987,285.934997,286.029998,99182.0
1628622900,0,2021-08-10 19:15:00,286.026214,286.079986,285.899993,285.965698,126018.0
1628623200,0,2021-08-10 19:20:00,285.964996,286.079986,285.899993,286.059997,109047.0
1628623500,0,2021-08-10 19:25:00,286.069,286.069,285.999908,286.03009,68488.0
1628623800,0,2021-08-10 19:30:00,286.03009,286.070007,285.899993,285.98001,143031.0
1628624100,0,2021-08-10 19:35:00,285.98001,286.089996,285.910003,285.959991,109886.0
1628624400,0,2021-08-10 19:40:00,285.970001,286.149993,285.940002,286.070007,153590.0
1628624700,0,2021-08-10 19:45:00,286.075012,286.098205,285.850006,285.98999,128233.0
1628625000,0,2021-08-10 19:50:00,285.970001,285.98999,285.690002,285.894989,346599.0
1628625300,0,2021-08-10 19:55:00,285.890014,286.5,285.885009,286.48999,702282.0
1628688600,0,2021-08-11 13:30:00,287.209991,288.660003,287.109985,288.23999,950563.0
1628688900,0,2021-08-11 13:35:00,288.290008,288.467987,287.510009,287.790008,247781.0
1628689200,0,2021-08-11 13:40:00,287.929992,288.190002,287.279998,287.464996,363866.0
1628689500,0,2021-08-11 13:45:00,287.25,287.429992,287.070007,287.170013,271584.0
1628689800,0,2021-08-11 13:50:00,287.119995,287.535491,287.059997,287.535491,200585.0
1628690100,0,2021-08-11 13:55:00,287.679992,288.010009,287.440002,287.459899,264177.0
1628690400,0,2021-08-11 14:00:00,287.470001,287.959991,287.420013,287.869995,256636.0
1628690700,0,2021-08-11 14:05:00,287.880004,288.049987,287.570007,287.700012,221791.0
1628691000,0,2021-08-11 14:10:00,287.679992,287.769989,286.920013,287.019989,261441.0
1628691300,0,2021-08-11 14:15:00,287.010009,287.119995,286.899993,286.899993,218245.0
1628691600,0,2021-08-11 14:20:00,286.899993,287.059997,286.73999,286.98999,156461.0
1628691900,0,2021-08-11 14:25:00,286.976013,287.119903,286.880004,286.940002,126946.0
1628692200,0,2021-08-11 14:30:00,286.929992,287.109985,286.545013,286.775512,211208.0
1628692500,0,2021-08-11 14:35:00,286.789001,287.070007,286.559997,286.73999,173551.0
1628692800,0,2021-08-11 14:40:00,286.73999,287.070007,286.649993,286.820007,148443.0
1628693100,0,2021-08-11 14:45:00,286.829986,286.889007,286.660003,286.690002,162771.0
1628693400,0,2021-08-11 14:50:00,286.684997,286.880004,286.380004,286.444213,187181.0
1628693700,0,2021-08-11 14:55:00,286.440002,286.720001,286.350006,286.350006,170684.0
1628694000,0,2021-08-11 15:00:00,286.359985,286.458587,285.98001,286.144989,216070.0
1628694300,0,2021-08-11 15:05:00,286.140014,286.399993,286.010009,286.179992,137429.0
1628694600,0,2021-08-11 15:10:00,286.179992,286.329986,285.859985,286.23999,159915.0
1628694900,0,2021-08-11 15:15:00,286.207885,286.410003,285.940002,286.130004,183585.0
1628695200,0,2021-08-11 15:20:00,286.119995,286.390014,286.109985,286.25,147193.0
1628695500,0,2021-08-11 15:25:00,286.25,286.359893,286.140014,286.299987,112020.0
1628695800,0,2021-08-11 15:30:00,286.320007,286.470001,286.119995,286.269989,155403.0
1628696100,0,2021-08-11 15:35:00,286.260009,286.403594,286.130004,286.339996,114360.0
1628696400,0,2021-08-11 15:40:00,286.359985,286.359985,286.040008,286.170013,149053.0
1628696700,0,2021-08-11 15:45:00,286.179992,286.380004,285.98999,285.98999,115818.0
1628697000,0,2021-08-11 15:50:00,286.019989,286.320007,285.98001,286.23001,124251.0
1628697300,0,2021-08-11 15:55:00,286.213592,286.350006,286.160003,286.309997,121536.0
1628697600,0,2021-08-11 16:00:00,286.299987,286.769989,286.269989,286.75,153280.0
1628697900,0,2021-08-11 16:05:00,286.76889,286.899993,286.690002,286.769989,150337.0
1628698200,0,2021-08-11 16:10:00,286.790008,286.839996,286.579986,286.809997,116699.0
1628698500,0,2021-08-11 16:15:00,286.820007,286.829895,286.559997,286.630004,70602.0
1628698800,0,2021-08-11 16:20:00,286.609985,286.763,286.570007,286.73001,79237.0
1628699100,0,2021-08-11 16:25:00,286.75,286.929992,286.73001,286.869995,83135.0
1628699400,0,2021-08-11 16:30:00,286.890014,287.070007,286.850006,287.049987,97675.0
1628699700,0,2021-08-11 16:35:00,287.059997,287.099914,286.929992,287.0,77113.0
1628700000,0,2021-08-11 16:40:00,287.010009,287.079986,286.959991,286.989898,57859.0
1628700300,0,2021-08-11 16:45:00,286.98999,287.170013,286.964294,287.149993,91220.0
1628700600,0,2021-08-11 16:50:00,287.161712,287.161712,286.839996,286.850006,83510.0
1628700900,0,2021-08-11 16:55:00,286.839996,286.899993,286.73001,286.859985,68855.0
1628701200,0,2021-08-11 17:00:00,286.869995,287.220001,286.75,287.029998,198026.0
1628701500,0,2021-08-11 17:05:00,287.035003,287.035003,286.7901,286.910003,92233.0
1628701800,0,2021-08-11 17:10:00,286.899993,287.109985,286.899993,287.100097,119264.0
1628702100,0,2021-08-11 17:15:00,287.100006,287.109985,286.859985,286.940002,84888.0
1628702400,0,2021-08-11 17:20:00,286.940002,286.945007,286.829986,286.890106,68538.0
1628702700,0,2021-08-11 17:25:00,286.899993,286.934997,286.839996,286.910003,65869.0
1628703000,0,2021-08-11 17:30:00,286.929992,286.959991,286.760009,286.859985,63567.0
1628703300,0,2021-08-11 17:35:00,286.859985,286.890014,286.630004,286.670013,95272.0
1628703600,0,2021-08-11 17:40:00,286.660003,286.660003,286.48001,286.5,117889.0
1628703900,0,2021-08-11 17:45:00,286.529998,286.609985,286.5,286.529998,69338.0
1628704200,0,2021-08-11 17:50:00,286.529998,286.690002,286.470001,286.679992,59892.0
1628704500,0,2021-08-11 17:55:00,286.690002,286.73999,286.600006,286.690002,70335.0
1628704800,0,2021-08-11 18:00:00,286.690002,286.820007,286.635986,286.760009,70651.0
1628705100,0,2021-08-11 18:05:00,286.773986,286.880004,286.769989,286.850006,82923.0
1628705400,0,2021-08-11 18:10:00,286.850006,286.850006,286.720001,286.779693,64703.0
1628705700,0,2021-08-11 18:15:00,286.769989,286.774993,286.570007,286.579986,59209.0
1628706000,0,2021-08-11 18:20:00,286.570007,286.625,286.440002,286.589996,89457.0
1628706300,0,2021-08-11 18:25:00,286.589996,286.720001,286.579986,286.690002,98411.0
1628706600,0,2021-08-11 18:30:00,286.674987,286.809814,286.635009,286.690002,63264.0
1628706900,0,2021-08-11 18:35:00,286.690002,286.885009,286.68161,286.839996,80977.0
1628707200,0,2021-08-11 18:40:00,286.830108,286.953491,286.820007,286.880004,91386.0
1628707500,0,2021-08-11 18:45:00,286.880004,286.950012,286.839996,286.890014,87130.0
1628707800,0,2021-08-11 18:50:00,286.880004,286.940002,286.809997,286.880004,72887.0
1628708100,0,2021-08-11 18:55:00,286.903991,286.942108,286.790008,286.880004,73107.0
1628708400,0,2021-08-11 19:00:00,286.890014,286.950012,286.709991,286.789886,79715.0
1628708700,0,2021-08-11 19:05:00,286.779998,286.890014,286.709991,286.829986,82470.0
1628709000,0,2021-08-11 19:10:00,286.834014,286.910003,286.75,286.769989,90278.0
1628709300,0,2021-08-11 19:15:00,286.769989,286.779998,286.600006,286.679992,76483.0
1628709600,0,2021-08-11 19:20:00,286.690002,286.98999,286.660003,286.959991,163400.0
1628709900,0,2021-08-11 19:25:00,286.950012,287.029998,286.86499,286.86499,109392.0
1628710200,0,2021-08-11 19:30:00,286.869995,286.964996,286.839294,286.934997,85614.0
1628710500,0,2021-08-11 19:35:00,286.915008,286.959899,286.839996,286.847991,129104.0
1628710800,0,2021-08-11 19:40:00,286.845001,286.869995,286.679992,286.75,113117.0
1628711100,0,2021-08-11 19:45:00,286.75,286.98999,286.73999,286.940093,174541.0
1628711400,0,2021-08-11 19:50:00,286.950012,287.130004,286.760009,286.795013,385095.0
1628711700,0,2021-08-11 19:55:00,286.790008,287.072113,286.709991,286.98001,505257.0
1628775000,0,2021-08-12 13:30:00,286.899993,287.399993,286.339996,287.080108,653571.0
1628775300,0,2021-08-12 13:35:00,286.75,286.98999,286.356597,286.799987,254729.0
1628775600,0,2021-08-12 13:40:00,286.734985,286.98001,286.390014,286.829986,225292.0
1628775900,0,2021-08-12 13:45:00,286.720092,287.700012,286.690002,287.579986,288176.0
1628776200,0,2021-08-12 13:50:00,287.679992,288.0,287.540008,287.725006,233720.0
1628776500,0,2021-08-12 13:55:00,287.929992,287.970001,287.630004,287.679992,223106.0
1628776800,0,2021-08-12 14:00:00,287.670013,287.790008,286.950012,287.269989,224818.0
1628777100,0,2021-08-12 14:05:00,287.279998,287.589385,287.200012,287.575012,169703.0
1628777400,0,2021-08-12 14:10:00,287.559997,288.154998,287.559997,288.149993,212130.0
1628777700,0,2021-08-12 14:15:00,288.149993,288.559997,287.880004,288.479888,250957.0
1628778000,0,2021-08-12 14:20:00,288.470092,288.679992,288.329986,288.3721,184113.0
1628778300,0,2021-08-12 14:25:00,288.380004,288.549987,288.25,288.420013,181691.0
1628778600,0,2021-08-12 14:30:00,288.429992,288.920013,288.429992,288.850006,208550.0
1628778900,0,2021-08-12 14:35:00,288.859985,289.089996,288.690002,288.739685,210071.0
1628779200,0,2021-08-12 14:40:00,288.700012,288.98999,288.679992,288.948394,150253.0
1628779500,0,2021-08-12 14:45:00,288.950012,289.170013,288.880004,289.1333,180934.0
1628779800,0,2021-08-12 14:50:00,289.130004,289.660003,289.130004,289.649993,281980.0
1628780100,0,2021-08-12 14:55:00,289.649993,289.73999,289.290008,289.519989,237234.0
1628780400,0,2021-08-12 15:00:00,289.519989,289.570007,289.25,289.25,127629.0
1628780700,0,2021-08-12 15:05:00,289.223602,289.510009,289.220001,289.48999,147810.0
1628781000,0,2021-08-12 15:10:00,289.470001,289.600006,289.119995,289.140014,135625.0
1628781300,0,2021-08-12 15:15:00,289.130004,289.399993,289.130004,289.311492,97531.0
1628781600,0,2021-08-12 15:20:00,289.309997,289.484985,289.200012,289.269989,126373.0
1628781900,0,2021-08-12 15:25:00,289.279998,289.369995,289.109985,289.130004,111956.0
1628782200,0,2021-08-12 15:30:00,289.130004,289.450012,289.079986,289.359985,182726.0
1628782500,0,2021-08-12 15:35:00,289.359985,289.410003,289.200012,289.23999,83934.0
1628782800,0,2021-08-12 15:40:00,289.25,289.320007,289.109985,289.119995,110516.0
1628783100,0,2021-08-12 15:45:00,289.149993,289.269989,289.049987,289.109985,111228.0
1628783400,0,2021-08-12 15:50:00,289.109985,289.350006,289.100006,289.350006,86192.0
1628783700,0,2021-08-12 15:55:00,289.359985,289.359985,289.044189,289.044189,93392.0
1628784000,0,2021-08-12 16:00:00,289.040008,289.149993,288.790008,288.790008,132264.0
1628784300,0,2021-08-12 16:05:00,288.779998,288.940002,288.75,288.890014,92412.0
1628784600,0,2021-08-12 16:10:00,288.890014,289.140014,288.821014,289.056701,88552.0
1628784900,0,2021-08-12 16:15:00,289.045013,289.059997,288.859985,288.890014,72087.0
1628785200,0,2021-08-12 16:20:00,288.910003,288.910003,288.73001,288.769989,88001.0
1628785500,0,2021-08-12 16:25:00,288.760009,288.890014,288.75,288.850006,69394.0
1628785800,0,2021-08-12 16:30:00,288.85501,289.029998,288.839996,289.019989,78897.0
1628786100,0,2021-08-12 16:35:00,289.040008,289.045013,288.940002,288.959991,65774.0
1628786400,0,2021-08-12 16:40:00,288.959991,289.029998,288.880004,288.910003,71245.0
1628786700,0,2021-08-12 16:45:00,288.910003,289.130004,288.869995,289.070007,77986.0
1628787000,0,2021-08-12 16:50:00,289.049987,289.108398,288.98001,289.049987,64168.0
1628787300,0,2021-08-12 16:55:00,289.049987,289.089904,288.880004,288.940002,66984.0
1628787600,0,2021-08-12 17:00:00,288.945007,289.040008,288.785003,288.959991,100310.0
1628787900,0,2021-08-12 17:05:00,288.959991,289.119995,288.924987,289.119995,67485.0
1628788200,0,2021-08-12 17:10:00,289.109985,289.190002,289.0,289.149993,82714.0
1628788500,0,2021-08-12 17:15:00,289.160003,289.269989,289.029998,289.109985,121530.0
1628788800,0,2021-08-12 17:20:00,289.100006,289.320007,289.095001,289.279998,81330.0
1628789100,0,2021-08-12 17:25:00,289.279998,289.380004,289.269989,289.365295,85047.0
1628789400,0,2021-08-12 17:30:00,289.361206,289.48999,289.359985,289.440002,94449.0
1628789700,0,2021-08-12 17:35:00,289.459899,289.549987,289.369995,289.429992,102035.0
1628790000,0,2021-08-12 17:40:00,289.434997,289.540008,289.290008,289.390014,128387.0
1628790300,0,2021-08-12 17:45:00,289.380004,289.510009,289.359985,289.459991,69859.0
1628790600,0,2021-08-12 17:50:00,289.454986,289.559997,289.450012,289.539886,94142.0
1628790900,0,2021-08-12 17:55:00,289.549987,289.600006,289.459991,289.459991,78479.0
1628791200,0,2021-08-12 18:00:00,289.470001,289.559997,289.422607,289.510009,61268.0
1628791500,0,2021-08-12 18:05:00,289.505004,289.579986,289.459991,289.519989,67201.0
1628791800,0,2021-08-12 18:10:00,289.540008,289.619995,289.510009,289.565002,91216.0
1628792100,0,2021-08-12 18:15:00,289.540008,289.609985,289.515197,289.579986,93893.0
1628792400,0,2021-08-12 18:20:00,289.570007,289.640014,289.549987,289.587493,97450.0
1628792700,0,2021-08-12 18:25:00,289.570007,289.649993,289.515197,289.630004,93917.0
1628793000,0,2021-08-12 18:30:00,289.621612,289.700012,289.601013,289.690002,108046.0
1628793300,0,2021-08-12 18:35:00,289.679992,289.829986,289.679992,289.769989,148973.0
1628793600,0,2021-08-12 18:40:00,289.760009,289.779998,289.619995,289.679992,98599.0
1628793900,0,2021-08-12 18:45:00,289.68991,289.720001,289.600006,289.61499,82425.0
1628794200,0,2021-08-12 18:50:00,289.61499,289.769989,289.609985,289.769989,76293.0
1628794500,0,2021-08-12 18:55:00,289.769989,289.813812,289.704986,289.720001,97951.0
1628794800,0,2021-08-12 19:00:00,289.720001,289.785705,289.720001,289.720397,88874.0
1628795100,0,2021-08-12 19:05:00,289.720001,289.75,289.704986,289.73059,26129.0
1628796000,0,2021-08-12 19:20:00,289.690002,289.760009,289.621002,289.649993,478416.0
1628796300,0,2021-08-12 19:25:00,289.647888,289.670013,289.5,289.670013,122584.0
1628796600,0,2021-08-12 19:30:00,289.670013,289.73001,289.609985,289.654998,111512.0
1628796900,0,2021-08-12 19:35:00,289.660003,289.809997,289.649993,289.75,142160.0
1628797200,0,2021-08-12 19:40:00,289.75,289.790008,289.519989,289.537109,190035.0
1628797500,0,2021-08-12 19:45:00,289.53189,289.660003,289.451812,289.649993,208754.0
1628797800,0,2021-08-12 19:50:00,289.649993,289.970001,289.445007,289.929992,486082.0
1628798100,0,2021-08-12 19:55:00,289.929992,289.959991,289.549987,289.649993,495261.0
1628861400,0,2021-08-13 13:30:00,290.260009,290.600006,289.679992,290.144989,850482.0
1628861700,0,2021-08-13 13:35:00,290.054992,290.179992,289.73001,289.790008,330196.0
1628862000,0,2021-08-13 13:40:00,289.554992,290.410003,289.554992,290.003295,276989.0
1628862300,0,2021-08-13 13:45:00,290.5,290.640014,290.375,290.61499,335908.0
1628862600,0,2021-08-13 13:50:00,290.75,290.940002,290.579986,290.880004,312964.0
1628862900,0,2021-08-13 13:55:00,290.836608,290.839996,290.559997,290.61499,3230154.0
1628863200,0,2021-08-13 14:00:00,290.630004,290.869995,290.200012,290.799896,265177.0
1628863500,0,2021-08-13 14:05:00,290.790008,291.25,290.790008,291.082702,257870.0
1628863800,0,2021-08-13 14:10:00,291.089996,291.404998,290.834991,291.380004,231481.0
1628864100,0,2021-08-13 14:15:00,291.390014,291.829986,291.390014,291.799896,314889.0
1628864400,0,2021-08-13 14:20:00,291.792785,292.109985,291.7901,292.070007,403736.0
1628864700,0,2021-08-13 14:25:00,292.059997,292.179992,291.364013,291.48001,266440.0
1628865000,0,2021-08-13 14:30:00,291.475006,291.859893,291.470001,291.799987,206601.0
1628865300,0,2021-08-13 14:35:00,291.809997,291.839996,291.48999,291.579986,165207.0
1628865600,0,2021-08-13 14:40:00,291.600006,291.600006,291.190002,291.269989,149539.0
1628865900,0,2021-08-13 14:45:00,291.299987,291.609985,291.23001,291.549896,176513.0
1628866200,0,2021-08-13 14:50:00,291.559997,291.829406,291.450012,291.690002,144928.0
1628866500,0,2021-08-13 14:55:00,291.720001,291.820007,291.549987,291.683197,143939.0
1628866800,0,2021-08-13 15:00:00,291.690002,291.959991,291.600006,291.890014,137961.0
1628867100,0,2021-08-13 15:05:00,291.920013,291.929992,291.519989,291.769989,131178.0
1628867400,0,2021-08-13 15:10:00,291.773712,291.820007,291.670013,291.73001,90966.0
1628867700,0,2021-08-13 15:15:00,291.73999,291.786407,291.429992,291.5,183039.0
1628868000,0,2021-08-13 15:20:00,291.510009,291.600006,291.309997,291.415008,148152.0
1628868300,0,2021-08-13 15:25:00,291.410003,291.600006,291.303009,291.600006,89681.0
1628868600,0,2021-08-13 15:30:00,291.619995,291.640014,291.450012,291.456207,82800.0
1628868900,0,2021-08-13 15:35:00,291.450012,291.570007,291.311004,291.410003,125588.0
1628869200,0,2021-08-13 15:40:00,291.399993,291.549987,291.361602,291.410003,86496.0
1628869500,0,2021-08-13 15:45:00,291.380004,291.404998,291.049987,291.089904,204465.0
1628869800,0,2021-08-13 15:50:00,291.086486,291.209991,291.038299,291.091003,80484.0
1628870100,0,2021-08-13 15:55:00,291.072998,291.112609,290.869995,291.010009,123597.0
1628870400,0,2021-08-13 16:00:00,291.0,291.135192,290.959991,291.098999,93817.0
1628870700,0,2021-08-13 16:05:00,291.091796,291.380004,291.070007,291.36499,111260.0
1628871000,0,2021-08-13 16:10:00,291.369995,291.459991,291.350006,291.429992,86254.0
1628871300,0,2021-08-13 16:15:00,291.440002,291.459991,291.299987,291.299987,66970.0
1628871600,0,2021-08-13 16:20:00,291.299194,291.5,291.262512,291.369995,92514.0
1628871900,0,2021-08-13 16:25:00,291.359985,291.420013,291.272003,291.369995,75756.0
1628872200,0,2021-08-13 16:30:00,291.369995,291.369995,291.170013,291.217407,76572.0
1628872500,0,2021-08-13 16:35:00,291.200012,291.211486,291.029998,291.059997,83759.0
1628872800,0,2021-08-13 16:40:00,291.070007,291.218414,291.029998,291.214996,79268.0
1628873100,0,2021-08-13 16:45:00,291.220001,291.320007,291.200012,291.290008,73285.0
1628873400,0,2021-08-13 16:50:00,291.295013,291.47821,291.290008,291.47821,77219.0
1628873700,0,2021-08-13 16:55:00,291.450103,291.659912,291.450103,291.600006,106954.0
1628874000,0,2021-08-13 17:00:00,291.595001,291.709991,291.570007,291.684997,96509.0
1628874300,0,2021-08-13 17:05:00,291.690002,291.695007,291.589996,291.619995,69982.0
1628874600,0,2021-08-13 17:10:00,291.630004,291.709991,291.600006,291.630004,57657.0
1628874900,0,2021-08-13 17:15:00,291.619995,291.690002,291.589996,291.640014,50408.0
1628875200,0,2021-08-13 17:20:00,291.648498,291.650085,291.549987,291.595001,64984.0
1628875500,0,2021-08-13 17:25:00,291.600006,291.690002,291.584991,291.640014,48997.0
1628875800,0,2021-08-13 17:30:00,291.630004,291.699005,291.519989,291.589996,72199.0
1628876100,0,2021-08-13 17:35:00,291.579986,291.829986,291.579986,291.828186,104048.0
1628876400,0,2021-08-13 17:40:00,291.829986,291.859985,291.75,291.794311,72190.0
1628876700,0,2021-08-13 17:45:00,291.790008,291.920013,291.73999,291.796997,120615.0
1628877000,0,2021-08-13 17:50:00,291.790008,291.829986,291.73001,291.769989,99655.0
1628877300,0,2021-08-13 17:55:00,291.774993,291.839904,291.690002,291.828308,76222.0
1628877600,0,2021-08-13 18:00:00,291.820007,291.820007,291.700012,291.786499,58847.0
1628877900,0,2021-08-13 18:05:00,291.790008,291.915008,291.779998,291.904998,77720.0
1628878200,0,2021-08-13 18:10:00,291.899993,291.94989,291.73999,291.769989,86846.0
1628878500,0,2021-08-13 18:15:00,291.760009,291.839996,291.721984,291.785003,76741.0
1628878800,0,2021-08-13 18:20:00,291.809997,291.825012,291.720001,291.795013,80232.0
1628879100,0,2021-08-13 18:25:00,291.799499,291.885009,291.760009,291.885009,125471.0
1628879400,0,2021-08-13 18:30:00,291.890014,291.920013,291.809997,291.904998,87268.0
1628879700,0,2021-08-13 18:35:00,291.899993,291.959991,291.820007,291.834991,90064.0
1628880000,0,2021-08-13 18:40:00,291.834197,291.890014,291.779998,291.880004,119337.0
1628880300,0,2021-08-13 18:45:00,291.859985,292.010009,291.799987,291.934997,133982.0
1628880600,0,2021-08-13 18:50:00,291.945007,291.98001,291.899993,291.973205,73374.0
1628880900,0,2021-08-13 18:55:00,291.971893,292.035003,291.950012,292.028503,108222.0
1628881200,0,2021-08-13 19:00:00,292.029998,292.049987,291.940002,291.950012,81247.0
1628881500,0,2021-08-13 19:05:00,291.95169,292.119995,291.950012,292.079986,122642.0
1628881800,0,2021-08-13 19:10:00,292.079986,292.149993,292.049987,292.054992,112181.0
1628882100,0,2021-08-13 19:15:00,292.049987,292.11499,291.959991,292.029998,117858.0
1628882400,0,2021-08-13 19:20:00,292.019989,292.100006,292.010009,292.095001,82409.0
1628882700,0,2021-08-13 19:25:00,292.089996,292.170013,292.059997,292.170013,99837.0
1628883000,0,2021-08-13 19:30:00,292.149993,292.279998,292.149902,292.160003,147761.0
1628883300,0,2021-08-13 19:35:00,292.149993,292.320007,292.149993,292.319885,153495.0
1628883600,0,2021-08-13 19:40:00,292.315002,292.390014,292.285003,292.334991,180960.0
1628883900,0,2021-08-13 19:45:00,292.329986,292.639892,292.320007,292.639892,268979.0
1628884200,0,2021-08-13 19:50:00,292.640014,292.73999,292.4794,292.679992,518792.0
1628884500,0,2021-08-13 19:55:00,292.700012,292.899993,292.520111,292.859985,850908.0
1629120600,0,2021-08-16 13:30:00,293.190002,294.420013,292.890014,293.540008,2821796.0
1629120900,0,2021-08-16 13:35:00,293.5,294.070007,293.299987,293.779998,439801.0
1629121200,0,2021-08-16 13:40:00,293.929992,294.299987,293.890014,294.109985,327470.0
1629121500,0,2021-08-16 13:45:00,294.0,294.399993,293.73999,294.002288,595933.0
1629121800,0,2021-08-16 13:50:00,294.040008,294.045013,292.220001,292.329986,621054.0
1629122100,0,2021-08-16 13:55:00,292.25,293.299987,292.225006,293.149993,360814.0
1629122400,0,2021-08-16 14:00:00,293.049987,293.290008,292.635009,292.769989,385430.0
1629122700,0,2021-08-16 14:05:00,292.779998,292.795013,292.260009,292.440002,307198.0
1629123000,0,2021-08-16 14:10:00,292.410003,292.540008,291.570007,291.829986,498846.0
1629123300,0,2021-08-16 14:15:00,291.829986,291.950012,290.519989,290.839996,578836.0
1629123600,0,2021-08-16 14:20:00,290.835998,291.339996,290.440002,290.954986,333066.0
1629123900,0,2021-08-16 14:25:00,290.959991,291.089996,290.579986,290.829986,375740.0
1629124200,0,2021-08-16 14:30:00,290.839996,291.130004,290.339996,291.011505,373532.0
1629124500,0,2021-08-16 14:35:00,291.012207,291.059997,290.260009,290.269989,249123.0
1629124800,0,2021-08-16 14:40:00,290.260009,290.589996,290.019989,290.410095,275997.0
1629125100,0,2021-08-16 14:45:00,290.450012,290.774993,290.25,290.73999,242538.0
1629125400,0,2021-08-16 14:50:00,290.73999,290.75,290.190002,290.37619,330090.0
1629125700,0,2021-08-16 14:55:00,290.369995,290.690002,290.25,290.570007,247855.0
1629126000,0,2021-08-16 15:00:00,290.525085,291.070007,290.510009,290.959991,251256.0
1629126300,0,2021-08-16 15:05:00,290.945007,291.109985,290.48001,290.851501,172619.0
1629126600,0,2021-08-16 15:10:00,290.850006,290.850006,290.549987,290.850006,154689.0
1629126900,0,2021-08-16 15:15:00,290.839996,291.119995,290.75,290.839996,183324.0
1629127200,0,2021-08-16 15:20:00,290.839996,290.940002,290.519989,290.53009,160876.0
1629127500,0,2021-08-16 15:25:00,290.529998,291.129608,290.515014,291.049987,152611.0
1629127800,0,2021-08-16 15:30:00,291.040008,291.160003,290.880004,291.059997,206509.0
1629128100,0,2021-08-16 15:35:00,291.070007,291.5625,291.065002,291.48999,192735.0
1629128400,0,2021-08-16 15:40:00,291.510009,291.829986,291.5,291.809997,167968.0
1629128700,0,2021-08-16 15:45:00,291.799987,292.0372,291.790008,291.98999,140978.0
1629129000,0,2021-08-16 15:50:00,292.0,292.079986,291.75,291.769989,131061.0
1629129300,0,2021-08-16 15:55:00,291.760009,291.859985,291.630004,291.709991,100142.0
1629129600,0,2021-08-16 16:00:00,291.720001,292.029998,291.630096,292.024993,78006.0
1629129900,0,2021-08-16 16:05:00,292.035003,292.350006,292.035003,292.265014,158374.0
1629130200,0,2021-08-16 16:10:00,292.269989,292.609985,292.244598,292.510009,136999.0
1629130500,0,2021-08-16 16:15:00,292.510009,292.640014,292.459991,292.519989,87995.0
1629130800,0,2021-08-16 16:20:00,292.519989,292.570007,292.429992,292.470001,81618.0
1629131100,0,2021-08-16 16:25:00,292.454986,292.519989,292.309997,292.410003,125071.0
1629131400,0,2021-08-16 16:30:00,292.415191,292.589996,292.339996,292.359985,82179.0
1629131700,0,2021-08-16 16:35:00,292.359985,292.420013,292.269989,292.290008,71469.0
1629132000,0,2021-08-16 16:40:00,292.298614,292.457214,292.23001,292.434997,113253.0
1629132300,0,2021-08-16 16:45:00,292.434997,292.595001,292.434997,292.575012,89718.0
1629132600,0,2021-08-16 16:50:00,292.579986,292.887603,292.549987,292.859985,173430.0
1629132900,0,2021-08-16 16:55:00,292.859985,292.940002,292.725006,292.765014,122384.0
1629133200,0,2021-08-16 17:00:00,292.799987,292.850006,292.670013,292.690002,73954.0
1629133500,0,2021-08-16 17:05:00,292.679992,292.700012,292.450012,292.549987,131541.0
1629133800,0,2021-08-16 17:10:00,292.545013,292.578186,292.48999,292.519989,74686.0
1629134100,0,2021-08-16 17:15:00,292.519989,292.549987,292.450012,292.5,65898.0
1629134400,0,2021-08-16 17:20:00,292.515014,292.649993,292.440002,292.598114,133207.0
1629134700,0,2021-08-16 17:25:00,292.589996,292.859985,292.559997,292.720001,94463.0
1629135000,0,2021-08-16 17:30:00,292.73001,292.970001,292.722412,292.945007,87872.0
1629135300,0,2021-08-16 17:35:00,292.950012,293.23999,292.90451,293.170013,180479.0
1629135600,0,2021-08-16 17:40:00,293.170013,293.449005,293.091003,293.440002,221462.0
1629135900,0,2021-08-16 17:45:00,293.440002,293.559997,293.369995,293.478607,167818.0
1629136200,0,2021-08-16 17:50:00,293.470001,293.700012,293.380004,293.48999,135714.0
1629136500,0,2021-08-16 17:55:00,293.48001,293.55841,293.299987,293.320007,122159.0
1629136800,0,2021-08-16 18:00:00,293.329986,293.339996,293.130004,293.169006,127578.0
1629137100,0,2021-08-16 18:05:00,293.170013,293.515014,293.079986,293.304992,230505.0
1629137400,0,2021-08-16 18:10:00,293.309906,293.549987,293.279998,293.429992,125900.0
1629137700,0,2021-08-16 18:15:00,293.434997,293.549987,293.390014,293.5,96124.0
1629138000,0,2021-08-16 18:20:00,293.510009,293.600006,293.369995,293.380004,92165.0
1629138300,0,2021-08-16 18:25:00,293.380889,293.399993,293.149993,293.160003,144400.0
1629138600,0,2021-08-16 18:30:00,293.158508,293.266601,293.130004,293.265014,124322.0
1629138900,0,2021-08-16 18:35:00,293.269989,293.484985,293.260009,293.299987,144659.0
1629139200,0,2021-08-16 18:40:00,293.290008,293.410003,293.279998,293.309997,79000.0
1629139500,0,2021-08-16 18:45:00,293.309997,293.434997,293.213409,293.379913,115290.0
1629139800,0,2021-08-16 18:50:00,293.390014,293.61499,293.390014,293.420013,150350.0
1629140100,0,2021-08-16 18:55:00,293.415008,293.483001,293.200012,293.25,90619.0
1629140400,0,2021-08-16 19:00:00,293.260009,293.380004,293.23999,293.350006,131167.0
1629140700,0,2021-08-16 19:05:00,293.339996,293.380004,293.23001,293.244995,100722.0
1629141000,0,2021-08-16 19:10:00,293.25,293.447906,293.23999,293.447906,110236.0
1629141300,0,2021-08-16 19:15:00,293.450012,293.60501,293.445007,293.510009,122263.0
1629141600,0,2021-08-16 19:20:00,293.510009,293.890014,293.510009,293.850006,215825.0
1629141900,0,2021-08-16 19:25:00,293.839996,293.869995,293.73999,293.86499,116421.0
1629142200,0,2021-08-16 19:30:00,293.869995,293.959991,293.809997,293.959991,176188.0
1629142500,0,2021-08-16 19:35:00,293.970001,293.970001,293.779998,293.799987,203020.0
1629142800,0,2021-08-16 19:40:00,293.790008,294.140014,293.769989,294.100006,230973.0
1629143100,0,2021-08-16 19:45:00,294.097991,294.23001,294.0,294.140014,279647.0
1629143400,0,2021-08-16 19:50:00,294.160003,294.649993,294.160003,294.579986,734467.0
1629143700,0,2021-08-16 19:55:00,294.575012,294.820007,294.424987,294.660003,910725.0
1629207000,0,2021-08-17 13:30:00,292.789489,293.429992,292.25,293.170013,1095859.0
1629207300,0,2021-08-17 13:35:00,293.179992,293.290008,292.5,292.839996,354239.0
1629207600,0,2021-08-17 13:40:00,292.850006,293.399993,292.019989,292.85501,422832.0
1629207900,0,2021-08-17 13:45:00,292.850006,293.220001,292.670013,293.029998,226022.0
1629208200,0,2021-08-17 13:50:00,293.029998,293.029998,291.920013,292.130004,334226.0
1629208500,0,2021-08-17 13:55:00,292.190002,292.369995,291.619995,292.119995,241997.0
1629208800,0,2021-08-17 14:00:00,292.079986,292.289886,291.519989,292.149993,260905.0
1629209100,0,2021-08-17 14:05:00,292.149993,292.399993,291.829986,292.13861,203245.0
1629209400,0,2021-08-17 14:10:00,292.089996,292.309997,291.529998,292.089996,198731.0
1629209700,0,2021-08-17 14:15:00,292.100006,292.279998,291.510009,291.609985,242675.0
1629210000,0,2021-08-17 14:20:00,291.600006,291.73999,291.315002,291.60501,268126.0
1629210300,0,2021-08-17 14:25:00,291.609985,292.117187,291.450012,291.970001,225780.0
1629210600,0,2021-08-17 14:30:00,291.959991,291.964904,291.709991,291.728912,192285.0
1629210900,0,2021-08-17 14:35:00,291.73999,292.390014,291.73001,292.059997,216262.0
1629211200,0,2021-08-17 14:40:00,292.059997,292.790008,291.98001,292.768585,213800.0
1629211500,0,2021-08-17 14:45:00,292.760009,292.929992,292.690002,292.880004,211913.0
1629211800,0,2021-08-17 14:50:00,292.899993,293.299896,292.779998,293.200012,267352.0
1629212100,0,2021-08-17 14:55:00,293.200012,293.220001,292.779998,292.880004,142710.0
1629212400,0,2021-08-17 15:00:00,292.890014,293.059997,292.690002,292.769989,166924.0
1629212700,0,2021-08-17 15:05:00,292.769989,292.769989,292.399993,292.579986,125756.0
1629213000,0,2021-08-17 15:10:00,292.589996,293.032012,292.380004,292.98001,183621.0
1629213300,0,2021-08-17 15:15:00,292.98999,293.068786,292.619995,292.98001,137535.0
1629213600,0,2021-08-17 15:20:00,292.98999,293.040008,292.760009,292.970001,124270.0
1629213900,0,2021-08-17 15:25:00,292.98001,293.0,292.359985,292.4635,146864.0
1629214200,0,2021-08-17 15:30:00,292.399993,292.799987,292.269989,292.779998,171759.0
1629214500,0,2021-08-17 15:35:00,292.769989,292.829986,292.510009,292.529998,89804.0
1629214800,0,2021-08-17 15:40:00,292.529998,292.540008,292.160003,292.269989,135457.0
1629215100,0,2021-08-17 15:45:00,292.269989,292.279998,292.119995,292.190002,197251.0
1629215400,0,2021-08-17 15:50:00,292.190002,292.209991,291.529998,291.611297,262812.0
1629215700,0,2021-08-17 15:55:00,291.600006,291.640014,291.209991,291.260009,222564.0
1629216000,0,2021-08-17 16:00:00,291.260009,291.260009,291.079986,291.209991,195094.0
1629216300,0,2021-08-17 16:05:00,291.200012,291.709991,291.170013,291.529998,220421.0
1629216600,0,2021-08-17 16:10:00,291.510009,291.700012,291.209991,291.660003,175364.0
1629216900,0,2021-08-17 16:15:00,291.640014,291.869995,291.5,291.834991,182973.0
1629217200,0,2021-08-17 16:20:00,291.834991,292.040008,291.73001,292.0,166531.0
1629217500,0,2021-08-17 16:25:00,292.010009,292.5,291.869995,292.48999,157998.0
1629217800,0,2021-08-17 16:30:00,292.48999,292.500091,292.109985,292.23001,177574.0
1629218100,0,2021-08-17 16:35:00,292.25,292.359985,291.954101,292.109985,251271.0
1629218400,0,2021-08-17 16:40:00,292.100006,292.170013,291.660003,292.119995,271939.0
1629218700,0,2021-08-17 16:45:00,292.130004,292.209991,291.804992,291.929992,174004.0
1629219000,0,2021-08-17 16:50:00,291.940002,292.570007,291.839996,292.300689,290778.0
1629219300,0,2021-08-17 16:55:00,292.309997,292.309997,292.029998,292.191406,176901.0
1629219600,0,2021-08-17 17:00:00,292.179992,292.565002,292.060089,292.220001,206150.0
1629219900,0,2021-08-17 17:05:00,292.23999,292.48001,292.049987,292.420013,158011.0
1629220200,0,2021-08-17 17:10:00,292.399993,292.529998,292.23999,292.459991,123028.0
1629220500,0,2021-08-17 17:15:00,292.450012,292.48999,292.160003,292.227386,161333.0
1629220800,0,2021-08-17 17:20:00,292.2359,292.5,292.227905,292.470001,145476.0
1629221100,0,2021-08-17 17:25:00,292.48001,292.859985,292.399993,292.829986,181232.0
1629221400,0,2021-08-17 17:30:00,292.820007,292.850006,292.519989,292.635009,186964.0
1629221700,0,2021-08-17 17:35:00,292.619995,292.630004,292.25,292.264709,144969.0
1629222000,0,2021-08-17 17:40:00,292.260009,292.329986,292.149993,292.269989,125901.0
1629222300,0,2021-08-17 17:45:00,292.260009,292.290008,292.100006,292.274993,119441.0
1629222600,0,2021-08-17 17:50:00,292.290008,292.600006,292.200012,292.399993,141841.0
1629222900,0,2021-08-17 17:55:00,292.399993,292.709991,292.369995,292.700012,121574.0
1629223200,0,2021-08-17 18:00:00,292.679992,293.119995,292.679992,293.059997,179046.0
1629223500,0,2021-08-17 18:05:00,293.040008,293.23999,292.98001,293.119995,167332.0
1629223800,0,2021-08-17 18:10:00,293.130004,293.184997,293.019989,293.089996,115044.0
1629224100,0,2021-08-17 18:15:00,293.100006,293.253112,293.010009,293.054992,129354.0
1629224400,0,2021-08-17 18:20:00,293.070007,293.089996,292.790008,293.070007,152159.0
1629224700,0,2021-08-17 18:25:00,293.079986,293.089996,292.890014,292.950012,111601.0
1629225000,0,2021-08-17 18:30:00,292.959991,293.179992,292.809997,292.980102,206601.0
1629225300,0,2021-08-17 18:35:00,292.98001,292.98001,292.660003,292.679992,140274.0
1629225600,0,2021-08-17 18:40:00,292.679992,292.920013,292.630004,292.890014,107837.0
1629225900,0,2021-08-17 18:45:00,292.890014,293.130004,292.760009,292.975006,136719.0
1629226200,0,2021-08-17 18:50:00,292.959991,293.089996,292.779998,292.820007,113570.0
1629226500,0,2021-08-17 18:55:00,292.820007,293.289306,292.820007,293.23999,159171.0
1629226800,0,2021-08-17 19:00:00,293.25,293.380004,293.140014,293.23001,165625.0
1629227100,0,2021-08-17 19:05:00,293.200012,293.309997,293.100006,293.287506,149533.0
1629227400,0,2021-08-17 19:10:00,293.279998,293.399993,293.010009,293.019989,169415.0
1629227700,0,2021-08-17 19:15:00,293.029998,293.130004,292.911987,293.070007,252809.0
1629228000,0,2021-08-17 19:20:00,293.079986,293.212707,292.779998,292.86499,251697.0
1629228300,0,2021-08-17 19:25:00,292.869995,293.010009,292.779998,292.859985,160303.0
1629228600,0,2021-08-17 19:30:00,292.869995,293.160003,292.809997,292.910003,234374.0
1629228900,0,2021-08-17 19:35:00,292.880004,293.049987,292.690002,292.709991,217134.0
1629229200,0,2021-08-17 19:40:00,292.704986,292.89801,292.570007,292.809997,208193.0
1629229500,0,2021-08-17 19:45:00,292.815002,293.059997,292.699005,292.885009,237911.0
1629229800,0,2021-08-17 19:50:00,292.890014,293.149993,292.529998,292.529998,585953.0
1629230100,0,2021-08-17 19:55:00,292.559997,293.269989,292.549987,293.209991,956945.0
1629293400,0,2021-08-18 13:30:00,292.040008,293.015014,291.649993,292.390014,1167684.0
1629293700,0,2021-08-18 13:35:00,292.25,293.319885,292.25,293.230102,458881.0
1629294000,0,2021-08-18 13:40:00,293.25,293.48001,293.040008,293.269989,347120.0
1629294300,0,2021-08-18 13:45:00,294.0,294.027893,293.690002,293.869995,423824.0
1629294600,0,2021-08-18 13:50:00,294.0,294.559997,293.985992,294.359985,395598.0
1629294900,0,2021-08-18 13:55:00,294.5,294.809997,294.119995,294.225006,584565.0
1629295200,0,2021-08-18 14:00:00,294.200012,294.23001,293.679992,293.850006,394139.0
1629295500,0,2021-08-18 14:05:00,293.863006,294.25,293.570007,294.130004,249041.0
1629295800,0,2021-08-18 14:10:00,294.162597,294.269989,293.554992,294.100006,219148.0
1629296100,0,2021-08-18 14:15:00,294.089996,294.600006,293.973999,294.510009,241989.0
1629296400,0,2021-08-18 14:20:00,294.53009,294.53009,293.849914,294.130004,253321.0
1629296700,0,2021-08-18 14:25:00,294.144989,294.149993,293.48999,293.929992,184324.0
1629297000,0,2021-08-18 14:30:00,293.940002,294.0,293.660003,293.924987,139123.0
1629297300,0,2021-08-18 14:35:00,293.915008,293.959991,293.549987,293.690002,151464.0
1629297600,0,2021-08-18 14:40:00,293.690002,293.709991,293.220001,293.619995,263744.0
1629297900,0,2021-08-18 14:45:00,293.619995,293.630004,293.140014,293.380004,246896.0
1629298200,0,2021-08-18 14:50:00,293.380004,293.809997,293.345001,293.690002,156757.0
1629298500,0,2021-08-18 14:55:00,293.679992,293.690002,293.329986,293.537597,146596.0
1629298800,0,2021-08-18 15:00:00,293.529998,293.549987,293.23999,293.269989,181007.0
1629299100,0,2021-08-18 15:05:00,293.279998,293.470001,293.169799,293.363891,145258.0
1629299400,0,2021-08-18 15:10:00,293.375793,293.440002,293.019989,293.260009,235891.0
1629299700,0,2021-08-18 15:15:00,293.25,293.5,293.109985,293.470001,105234.0
1629300000,0,2021-08-18 15:20:00,293.459991,293.575012,293.220001,293.269989,165804.0
1629300300,0,2021-08-18 15:25:00,293.279998,293.459991,293.200012,293.279998,127486.0
1629300600,0,2021-08-18 15:30:00,293.269989,293.279998,293.019989,293.089996,168899.0
1629300900,0,2021-08-18 15:35:00,293.079986,293.179992,292.73999,293.100006,196887.0
1629301200,0,2021-08-18 15:40:00,293.079986,293.429992,293.049987,293.380004,178773.0
1629301500,0,2021-08-18 15:45:00,293.369995,293.529998,293.350006,293.450012,134841.0
1629301800,0,2021-08-18 15:50:00,293.450012,293.679992,293.390991,293.446502,141600.0
1629302100,0,2021-08-18 15:55:00,293.440002,293.529998,293.285003,293.459991,113901.0
1629302400,0,2021-08-18 16:00:00,293.450012,293.48999,293.260009,293.380004,131496.0
1629302700,0,2021-08-18 16:05:00,293.369995,293.679992,293.369995,293.640014,106954.0
1629303000,0,2021-08-18 16:10:00,293.619995,293.98999,293.579986,293.890014,180950.0
1629303300,0,2021-08-18 16:15:00,293.888,294.029998,293.720001,294.019989,119473.0
1629303600,0,2021-08-18 16:20:00,294.024993,294.119995,293.73999,293.73999,89951.0
1629303900,0,2021-08-18 16:25:00,293.73001,293.929992,293.579986,293.630004,149792.0
1629304200,0,2021-08-18 16:30:00,293.640014,293.829986,293.630004,293.73001,96992.0
1629304500,0,2021-08-18 16:35:00,293.720001,293.720001,293.450012,293.544891,102520.0
1629304800,0,2021-08-18 16:40:00,293.529998,293.549896,293.390014,293.484985,68076.0
1629305100,0,2021-08-18 16:45:00,293.48001,293.5,293.329986,293.334991,91380.0
1629305400,0,2021-08-18 16:50:00,293.325012,293.419891,293.160003,293.165008,259315.0
1629305700,0,2021-08-18 16:55:00,293.170013,293.444885,293.149993,293.410003,89034.0
1629306000,0,2021-08-18 17:00:00,293.399993,293.470001,293.200012,293.339996,96787.0
1629306300,0,2021-08-18 17:05:00,293.341888,293.370086,293.095001,293.23001,80963.0
1629306600,0,2021-08-18 17:10:00,293.23999,293.459991,293.23001,293.459991,75355.0
1629306900,0,2021-08-18 17:15:00,293.450012,293.464996,293.269989,293.313201,122646.0
1629307200,0,2021-08-18 17:20:00,293.329986,293.440002,293.290008,293.410003,138210.0
1629307500,0,2021-08-18 17:25:00,293.410003,293.559997,293.343688,293.350097,221491.0
1629307800,0,2021-08-18 17:30:00,293.339996,293.535003,293.329986,293.359985,95737.0
1629308100,0,2021-08-18 17:35:00,293.350006,293.359985,293.190002,293.28009,61434.0
1629308400,0,2021-08-18 17:40:00,293.295013,293.470001,293.250091,293.434997,70762.0
1629308700,0,2021-08-18 17:45:00,293.429992,293.470001,293.329986,293.369995,65066.0
1629309000,0,2021-08-18 17:50:00,293.359985,293.514587,293.359985,293.471496,57441.0
1629309300,0,2021-08-18 17:55:00,293.470001,293.540008,293.390106,293.404998,65016.0
1629309600,0,2021-08-18 18:00:00,293.429992,294.160003,293.390014,294.157104,212526.0
1629309900,0,2021-08-18 18:05:00,294.149993,294.190002,293.660003,293.790008,194484.0
1629310200,0,2021-08-18 18:10:00,293.779998,293.839996,293.010009,293.209991,327348.0
1629310500,0,2021-08-18 18:15:00,293.220001,293.380004,292.792602,293.359985,336748.0
1629310800,0,2021-08-18 18:20:00,293.350006,293.779998,293.170013,293.765014,264355.0
1629311100,0,2021-08-18 18:25:00,293.769989,294.040008,293.649993,293.890014,252489.0
1629311400,0,2021-08-18 18:30:00,293.890014,294.200012,293.839996,293.970001,242231.0
1629311700,0,2021-08-18 18:35:00,293.98001,294.012695,293.670013,293.684997,172797.0
1629312000,0,2021-08-18 18:40:00,293.679992,293.799987,293.48001,293.5401,249697.0
1629312300,0,2021-08-18 18:45:00,293.559997,293.570007,293.200012,293.320007,158476.0
1629312600,0,2021-08-18 18:50:00,293.320007,293.510009,293.209991,293.459991,122626.0
1629312900,0,2021-08-18 18:55:00,293.454986,293.679992,293.440002,293.570007,184074.0
1629313200,0,2021-08-18 19:00:00,293.559997,293.570007,293.200012,293.274993,157748.0
1629313500,0,2021-08-18 19:05:00,293.269989,293.410003,293.190002,293.23001,105193.0
1629313800,0,2021-08-18 19:10:00,293.23001,293.519104,293.140014,293.440002,132049.0
1629314100,0,2021-08-18 19:15:00,293.440002,293.559997,293.329986,293.459991,94679.0
1629314400,0,2021-08-18 19:20:00,293.450012,293.48001,293.329986,293.359985,112755.0
1629314700,0,2021-08-18 19:25:00,293.369995,293.450012,293.089996,293.089996,157427.0
1629315000,0,2021-08-18 19:30:00,293.109802,293.109985,292.459991,292.48999,296458.0
1629315300,0,2021-08-18 19:35:00,292.48999,292.510009,292.109985,292.338714,402854.0
1629315600,0,2021-08-18 19:40:00,292.350006,292.669891,292.23999,292.519989,245747.0
1629315900,0,2021-08-18 19:45:00,292.515014,292.660003,291.470001,291.48999,495055.0
1629316200,0,2021-08-18 19:50:00,291.510009,291.510009,290.929992,291.070007,876756.0
1629316500,0,2021-08-18 19:55:00,291.079986,291.140014,290.269989,290.73001,1461883.0
1629379800,0,2021-08-19 13:30:00,288.693511,290.260009,288.640014,290.119995,2285190.0
1629380100,0,2021-08-19 13:35:00,290.429992,290.700012,289.891387,289.98999,422035.0
1629380400,0,2021-08-19 13:40:00,290.5,291.160003,289.959991,291.0401,389884.0
1629380700,0,2021-08-19 13:45:00,290.5,291.5,290.420013,290.959991,414790.0
1629381000,0,2021-08-19 13:50:00,291.445495,291.559997,290.529998,290.73001,399169.0
1629381300,0,2021-08-19 13:55:00,290.679992,291.049987,290.549987,290.760009,312360.0
1629381600,0,2021-08-19 14:00:00,290.920013,291.869995,290.75,291.131988,286150.0
1629381900,0,2021-08-19 14:05:00,291.119995,291.25,290.690002,291.174987,275373.0
1629382200,0,2021-08-19 14:10:00,291.170013,291.559997,290.940002,291.25,268057.0
1629382500,0,2021-08-19 14:15:00,291.220001,291.829986,290.959991,291.501892,270524.0
1629382800,0,2021-08-19 14:20:00,291.5,291.839996,291.390014,291.459991,179871.0
1629383100,0,2021-08-19 14:25:00,291.484985,291.910003,291.238891,291.75,194339.0
1629383400,0,2021-08-19 14:30:00,291.769897,291.890014,291.25,291.440002,212086.0
1629383700,0,2021-08-19 14:35:00,291.4393,291.656494,291.220001,291.339996,215562.0
1629384000,0,2021-08-19 14:40:00,291.380004,291.61499,291.250091,291.440002,147002.0
1629384300,0,2021-08-19 14:45:00,291.459991,291.496002,291.190002,291.399993,162897.0
1629384600,0,2021-08-19 14:50:00,291.369995,291.970001,291.23001,291.903289,286270.0
1629384900,0,2021-08-19 14:55:00,291.910003,292.899993,291.910003,292.799987,382479.0
1629385200,0,2021-08-19 15:00:00,292.799987,292.959991,292.671997,292.920013,188446.0
1629385500,0,2021-08-19 15:05:00,292.970001,293.109191,292.549987,292.644989,206031.0
1629385800,0,2021-08-19 15:10:00,292.660003,293.429992,292.660003,293.174713,249261.0
1629386100,0,2021-08-19 15:15:00,293.179992,293.799987,293.130004,293.690002,270443.0
1629386400,0,2021-08-19 15:20:00,293.700012,293.73999,293.327514,293.73999,233151.0
1629386700,0,2021-08-19 15:25:00,293.760009,293.820007,293.329986,293.420013,212323.0
1629387000,0,2021-08-19 15:30:00,293.410003,293.739898,293.410003,293.589996,172405.0
1629387300,0,2021-08-19 15:35:00,293.589996,293.850006,293.559997,293.73001,168299.0
1629387600,0,2021-08-19 15:40:00,293.73001,293.910003,293.529998,293.910003,187001.0
1629387900,0,2021-08-19 15:45:00,293.920013,294.468292,293.920013,294.373413,300565.0
1629388200,0,2021-08-19 15:50:00,294.375,294.649993,294.107604,294.119995,200059.0
1629388500,0,2021-08-19 15:55:00,294.13031,294.540008,294.130004,294.429992,168456.0
1629388800,0,2021-08-19 16:00:00,294.470001,295.350006,294.464996,295.109985,872667.0
1629389100,0,2021-08-19 16:05:00,295.133087,296.640014,295.0,295.890014,1135990.0
1629389400,0,2021-08-19 16:10:00,295.894989,296.089996,295.179992,295.279998,548913.0
1629389700,0,2021-08-19 16:15:00,295.299987,295.589996,294.98001,295.429992,383770.0
1629390000,0,2021-08-19 16:20:00,295.459991,295.589996,294.970001,295.170013,286142.0
1629390300,0,2021-08-19 16:25:00,295.190002,295.320007,295.029998,295.190002,245613.0
1629390600,0,2021-08-19 16:30:00,295.190002,295.93991,295.109985,295.924987,356637.0
1629390900,0,2021-08-19 16:35:00,295.919891,296.130004,295.769989,296.070007,343555.0
1629391200,0,2021-08-19 16:40:00,296.099914,296.429992,295.98999,296.299896,256533.0
1629391500,0,2021-08-19 16:45:00,296.290008,296.309997,296.029998,296.269897,148924.0
1629391800,0,2021-08-19 16:50:00,296.260009,296.670013,296.23001,296.670013,263022.0
1629392100,0,2021-08-19 16:55:00,296.670013,296.890014,296.649993,296.790008,330585.0
1629392400,0,2021-08-19 17:00:00,296.769989,296.959991,296.494995,296.494995,348241.0
1629392700,0,2021-08-19 17:05:00,296.48999,296.630004,296.279998,296.519989,227918.0
1629393000,0,2021-08-19 17:10:00,296.515014,296.769012,296.503814,296.579986,214287.0
1629393300,0,2021-08-19 17:15:00,296.579986,296.640014,296.329986,296.450012,283979.0
1629393600,0,2021-08-19 17:20:00,296.441894,296.820007,296.420013,296.584991,264113.0
1629393900,0,2021-08-19 17:25:00,296.600006,296.619995,296.179992,296.184997,188934.0
1629394200,0,2021-08-19 17:30:00,296.170013,296.23999,295.915008,296.070007,282324.0
1629394500,0,2021-08-19 17:35:00,296.040008,296.350006,295.785003,296.309997,257617.0
1629394800,0,2021-08-19 17:40:00,296.329986,296.579986,296.230102,296.420013,206584.0
1629395100,0,2021-08-19 17:45:00,296.420013,296.470001,296.290008,296.385009,508731.0
1629395400,0,2021-08-19 17:50:00,296.390014,296.649993,296.23001,296.339996,216631.0
1629395700,0,2021-08-19 17:55:00,296.350006,296.350006,296.084014,296.089996,179437.0
1629396000,0,2021-08-19 18:00:00,296.100006,296.399993,295.799987,295.820007,269793.0
1629396300,0,2021-08-19 18:05:00,295.820007,295.839996,295.429992,295.695007,350491.0
1629396600,0,2021-08-19 18:10:00,295.679992,296.003692,295.619995,295.73999,195284.0
1629396900,0,2021-08-19 18:15:00,295.760009,296.024993,295.579986,295.959991,192710.0
1629397200,0,2021-08-19 18:20:00,295.950012,296.109985,295.644012,296.109893,186825.0
1629397500,0,2021-08-19 18:25:00,296.109985,296.290008,295.380004,295.459991,225351.0
1629397800,0,2021-08-19 18:30:00,295.450012,295.529998,294.98999,295.48001,421833.0
1629398100,0,2021-08-19 18:35:00,295.459991,295.799987,295.440002,295.670013,213358.0
1629398400,0,2021-08-19 18:40:00,295.660003,295.790008,295.260009,295.690002,212021.0
1629398700,0,2021-08-19 18:45:00,295.690002,295.73999,295.369995,295.556701,200156.0
1629399000,0,2021-08-19 18:50:00,295.540008,296.190002,295.170013,296.170013,290261.0
1629399300,0,2021-08-19 18:55:00,296.179992,296.420013,296.160003,296.350006,200342.0
1629399600,0,2021-08-19 19:00:00,296.334991,296.890014,296.315002,296.869903,288728.0
1629399900,0,2021-08-19 19:05:00,296.857513,297.160003,296.679992,297.029998,373223.0
1629400200,0,2021-08-19 19:10:00,297.049987,297.265197,296.869995,296.98999,345059.0
1629400500,0,2021-08-19 19:15:00,296.980102,297.339996,296.950012,297.260009,290849.0
1629400800,0,2021-08-19 19:20:00,297.260101,297.350006,296.940002,297.050109,261504.0
1629401100,0,2021-08-19 19:25:00,297.059997,297.380004,297.029998,297.25,340813.0
1629401400,0,2021-08-19 19:30:00,297.256011,297.359985,296.890014,297.3432,491092.0
1629401700,0,2021-08-19 19:35:00,297.329986,297.470001,296.817993,296.85501,392796.0
1629402000,0,2021-08-19 19:40:00,296.850006,296.880004,296.309997,296.785003,574342.0
1629402300,0,2021-08-19 19:45:00,296.790008,296.869995,296.450012,296.820007,427838.0
1629402600,0,2021-08-19 19:50:00,296.799987,296.899993,296.369995,296.619995,751020.0
1629402900,0,2021-08-19 19:55:00,296.630004,296.940002,296.410003,296.809997,934596.0
1629466200,0,2021-08-20 13:30:00,299.25,300.470001,299.040008,299.700012,2874134.0
1629466500,0,2021-08-20 13:35:00,299.125,299.799987,298.079986,299.779998,1075257.0
1629466800,0,2021-08-20 13:40:00,299.679992,299.790008,299.23999,299.709686,624064.0
1629467100,0,2021-08-20 13:45:00,300.0,301.130004,299.993286,300.810394,1149139.0
1629467400,0,2021-08-20 13:50:00,301.290008,302.679992,301.109985,302.679992,1142664.0
1629467700,0,2021-08-20 13:55:00,303.0,303.510009,302.190002,302.579986,1262855.0
1629468000,0,2021-08-20 14:00:00,302.890014,303.529998,302.320007,303.5,718373.0
1629468300,0,2021-08-20 14:05:00,303.48999,304.179992,303.220001,303.760009,959907.0
1629468600,0,2021-08-20 14:10:00,303.75,304.450012,303.73001,304.085998,916182.0
1629468900,0,2021-08-20 14:15:00,304.079986,304.809997,303.929992,304.774993,996892.0
1629469200,0,2021-08-20 14:20:00,304.790008,305.609985,304.700012,305.2807,1232867.0
1629469500,0,2021-08-20 14:25:00,305.2966,305.660003,304.515014,304.769989,1342234.0
1629469800,0,2021-08-20 14:30:00,304.760009,305.829986,304.700012,305.779998,906218.0
1629470100,0,2021-08-20 14:35:00,305.760009,305.839996,304.820007,305.066802,795612.0
1629470400,0,2021-08-20 14:40:00,305.075012,305.540008,304.890014,305.149993,674435.0
1629470700,0,2021-08-20 14:45:00,305.131408,305.209899,304.559997,304.609985,610950.0
1629471000,0,2021-08-20 14:50:00,304.589996,305.290008,304.260009,305.079986,687275.0
1629471300,0,2021-08-20 14:55:00,305.089996,305.279907,304.010009,304.125,578274.0
1629471600,0,2021-08-20 15:00:00,304.119995,304.299987,303.773193,303.809997,549368.0
1629471900,0,2021-08-20 15:05:00,303.809997,304.140014,303.809997,303.929992,412601.0
1629472200,0,2021-08-20 15:10:00,303.929992,304.234985,303.720001,304.159912,488531.0
1629472500,0,2021-08-20 15:15:00,304.160003,304.25,303.589996,303.719909,356297.0
1629472800,0,2021-08-20 15:20:00,303.709991,303.890014,303.53009,303.645385,305267.0
1629473100,0,2021-08-20 15:25:00,303.660003,303.829986,303.420013,303.529998,349722.0
1629473400,0,2021-08-20 15:30:00,303.540008,304.059997,303.220001,303.970001,610491.0
1629473700,0,2021-08-20 15:35:00,303.979797,304.100006,303.420013,303.5,355763.0
1629474000,0,2021-08-20 15:40:00,303.519989,303.660003,303.149993,303.608612,439033.0
1629474300,0,2021-08-20 15:45:00,303.609985,303.989898,303.399993,303.640106,381111.0
1629474600,0,2021-08-20 15:50:00,303.644592,303.98999,303.510101,303.850006,256184.0
1629474900,0,2021-08-20 15:55:00,303.85501,303.856109,303.320007,303.73999,276207.0
1629475200,0,2021-08-20 16:00:00,303.720001,304.509704,303.570007,304.48999,623192.0
1629475500,0,2021-08-20 16:05:00,304.471984,304.600006,304.089996,304.130004,449861.0
1629475800,0,2021-08-20 16:10:00,304.125,304.269989,303.720001,304.015014,306902.0
1629476100,0,2021-08-20 16:15:00,304.015014,304.579986,303.970001,304.380004,245247.0
1629476400,0,2021-08-20 16:20:00,304.359985,304.5,304.089996,304.325805,232171.0
1629476700,0,2021-08-20 16:25:00,304.329986,304.714904,304.200012,304.68991,280307.0
1629477000,0,2021-08-20 16:30:00,304.670013,305.029998,304.635009,304.880004,272939.0
1629477300,0,2021-08-20 16:35:00,304.890014,305.099914,304.799987,304.940002,210867.0
1629477600,0,2021-08-20 16:40:00,304.950012,304.98001,304.260009,304.464996,332278.0
1629477900,0,2021-08-20 16:45:00,304.459991,304.73001,304.339996,304.599395,175525.0
1629478200,0,2021-08-20 16:50:00,304.588989,304.588989,304.2919,304.369995,314216.0
1629478500,0,2021-08-20 16:55:00,304.369995,304.410003,304.049987,304.23999,231965.0
1629478800,0,2021-08-20 17:00:00,304.243804,304.269989,304.087707,304.23001,135714.0
1629479100,0,2021-08-20 17:05:00,304.23001,304.290008,304.059997,304.149993,118229.0
1629479400,0,2021-08-20 17:10:00,304.140014,304.619995,304.070007,304.549804,176664.0
1629479700,0,2021-08-20 17:15:00,304.549987,304.640014,304.170013,304.23001,190684.0
1629480000,0,2021-08-20 17:20:00,304.23001,304.379913,304.070007,304.329986,204996.0
1629480300,0,2021-08-20 17:25:00,304.329986,304.420013,304.192687,304.399993,117148.0
1629480600,0,2021-08-20 17:30:00,304.394989,304.59909,304.350006,304.450012,184176.0
1629480900,0,2021-08-20 17:35:00,304.440002,304.459991,304.019989,304.029296,315477.0
1629481200,0,2021-08-20 17:40:00,304.029998,304.13681,303.920013,303.964996,267064.0
1629481500,0,2021-08-20 17:45:00,303.967498,303.970001,303.720001,303.760101,195435.0
1629481800,0,2021-08-20 17:50:00,303.765014,303.970001,303.660003,303.842712,185010.0
1629482100,0,2021-08-20 17:55:00,303.839996,304.190002,303.733306,304.179992,223946.0
1629482400,0,2021-08-20 18:00:00,304.200012,304.410003,304.040008,304.350006,214369.0
1629482700,0,2021-08-20 18:05:00,304.345001,304.440002,304.279998,304.369995,253889.0
1629483000,0,2021-08-20 18:10:00,304.359985,304.380004,304.180114,304.214996,209931.0
1629483300,0,2021-08-20 18:15:00,304.220001,304.359985,304.140014,304.260009,367591.0
1629483600,0,2021-08-20 18:20:00,304.23999,304.320007,304.089996,304.143493,426446.0
1629483900,0,2021-08-20 18:25:00,304.160003,304.290008,304.089996,304.212188,121375.0
1629484200,0,2021-08-20 18:30:00,304.214996,304.369995,304.079986,304.320007,175546.0
1629484500,0,2021-08-20 18:35:00,304.320098,304.670013,304.309997,304.540008,268909.0
1629484800,0,2021-08-20 18:40:00,304.540008,304.540008,304.25,304.350006,172538.0
1629485100,0,2021-08-20 18:45:00,304.359985,304.399993,304.100006,304.119995,185445.0
1629485400,0,2021-08-20 18:50:00,304.100006,304.220001,304.070007,304.170013,171240.0
1629485700,0,2021-08-20 18:55:00,304.170013,304.339996,304.170013,304.329986,204301.0
1629486000,0,2021-08-20 19:00:00,304.325012,304.410003,304.260009,304.320098,199723.0
1629486300,0,2021-08-20 19:05:00,304.320098,304.589996,304.279998,304.559997,222971.0
1629486600,0,2021-08-20 19:10:00,304.566497,304.880004,304.48999,304.760009,251408.0
1629486900,0,2021-08-20 19:15:00,304.760009,304.769989,304.580108,304.609985,246208.0
1629487200,0,2021-08-20 19:20:00,304.60501,304.75,304.60501,304.75,242774.0
1629487500,0,2021-08-20 19:25:00,304.75,304.779998,304.660003,304.769989,225939.0
1629487800,0,2021-08-20 19:30:00,304.779998,304.984985,304.630004,304.894989,400275.0
1629488100,0,2021-08-20 19:35:00,304.899993,305.100006,304.850006,305.095001,332572.0
1629488400,0,2021-08-20 19:40:00,305.100006,305.100006,304.73999,304.994995,339212.0
1629488700,0,2021-08-20 19:45:00,304.994995,305.100006,304.869995,304.924987,447047.0
1629489000,0,2021-08-20 19:50:00,304.940002,305.079986,304.320007,304.359985,746210.0
1629489300,0,2021-08-20 19:55:00,304.339996,304.649993,304.160003,304.260009,1250488.0
1629725400,0,2021-08-23 13:30:00,303.25,303.579986,301.850006,302.661499,1582320.0
1629725700,0,2021-08-23 13:35:00,302.929992,304.98999,302.929992,304.859893,661528.0
1629726000,0,2021-08-23 13:40:00,305.0,305.390014,303.839996,303.920013,634292.0
1629726300,0,2021-08-23 13:45:00,304.0,304.35501,303.684997,303.763305,487405.0
1629726600,0,2021-08-23 13:50:00,303.25,303.459991,302.859985,303.269989,572266.0
1629726900,0,2021-08-23 13:55:00,303.609985,304.079986,303.48999,304.010009,394794.0
1629727200,0,2021-08-23 14:00:00,304.075988,304.73999,303.554504,304.709991,342714.0
1629727500,0,2021-08-23 14:05:00,304.73001,304.880004,304.339996,304.450012,331630.0
1629727800,0,2021-08-23 14:10:00,304.459991,304.629913,303.619995,303.619995,466959.0
1629728100,0,2021-08-23 14:15:00,303.619995,303.98001,303.350006,303.749908,427254.0
1629728400,0,2021-08-23 14:20:00,303.734985,304.130004,303.48999,303.829986,369069.0
1629728700,0,2021-08-23 14:25:00,303.820007,304.210296,303.769989,304.032714,362001.0
1629729000,0,2021-08-23 14:30:00,304.070007,305.140014,304.023193,305.109985,443575.0
1629729300,0,2021-08-23 14:35:00,305.109985,305.140014,304.612792,304.920013,399266.0
1629729600,0,2021-08-23 14:40:00,304.920013,305.039306,304.589996,304.75,280946.0
1629729900,0,2021-08-23 14:45:00,304.73001,304.959991,304.709991,304.796997,206055.0
1629730200,0,2021-08-23 14:50:00,304.829986,304.839996,304.549987,304.679992,202605.0
1629730500,0,2021-08-23 14:55:00,304.674987,304.73999,304.119995,304.25,314836.0
1629730800,0,2021-08-23 15:00:00,304.25,304.295013,304.040008,304.089996,197441.0
1629731100,0,2021-08-23 15:05:00,304.076385,304.381805,304.049987,304.289886,190582.0
1629731400,0,2021-08-23 15:10:00,304.279998,304.459991,304.225006,304.300109,190664.0
1629731700,0,2021-08-23 15:15:00,304.299987,304.429992,304.135986,304.135986,198264.0
1629732000,0,2021-08-23 15:20:00,304.149993,304.225006,304.029998,304.059997,136239.0
1629732300,0,2021-08-23 15:25:00,304.049987,304.23001,303.98001,304.089996,206369.0
1629732600,0,2021-08-23 15:30:00,304.089111,304.467498,304.049987,304.209991,194484.0
1629732900,0,2021-08-23 15:35:00,304.209991,304.380004,304.070007,304.295989,173515.0
1629733200,0,2021-08-23 15:40:00,304.309997,304.436706,304.190002,304.309997,178247.0
1629733500,0,2021-08-23 15:45:00,304.329986,304.429992,304.191986,304.290008,166330.0
1629733800,0,2021-08-23 15:50:00,304.290008,304.299987,304.095001,304.244995,150603.0
1629734100,0,2021-08-23 15:55:00,304.245086,304.394897,304.174987,304.184997,233416.0
1629734400,0,2021-08-23 16:00:00,304.179992,304.290008,303.934997,303.964996,200537.0
1629734700,0,2021-08-23 16:05:00,303.970001,304.130004,303.839996,304.049987,213807.0
1629735000,0,2021-08-23 16:10:00,304.059997,304.127105,303.964996,303.98999,121166.0
1629735300,0,2021-08-23 16:15:00,303.979309,304.059997,303.700012,303.720001,154294.0
1629735600,0,2021-08-23 16:20:00,303.720092,303.869995,303.679992,303.709991,144541.0
1629735900,0,2021-08-23 16:25:00,303.700012,303.760009,303.549987,303.589996,180020.0
1629736200,0,2021-08-23 16:30:00,303.579986,303.829986,303.579986,303.695007,168250.0
1629736500,0,2021-08-23 16:35:00,303.690002,303.790008,303.604888,303.688293,122820.0
1629736800,0,2021-08-23 16:40:00,303.690002,303.859985,303.679992,303.820007,113404.0
1629737100,0,2021-08-23 16:45:00,303.829986,303.890014,303.769989,303.785003,86999.0
1629737400,0,2021-08-23 16:50:00,303.785003,303.851715,303.709991,303.831695,151416.0
1629737700,0,2021-08-23 16:55:00,303.839996,304.130004,303.714996,304.095794,212005.0
1629738000,0,2021-08-23 17:00:00,304.109985,304.269989,304.019989,304.190002,136574.0
1629738300,0,2021-08-23 17:05:00,304.200012,304.25,304.059997,304.059997,111946.0
1629738600,0,2021-08-23 17:10:00,304.061004,304.088989,303.899993,303.910003,142695.0
1629738900,0,2021-08-23 17:15:00,303.910003,303.970001,303.820007,303.964996,102253.0
1629739200,0,2021-08-23 17:20:00,303.964996,303.98001,303.889709,303.910003,93317.0
1629739500,0,2021-08-23 17:25:00,303.910003,303.945007,303.73999,303.790008,122637.0
1629739800,0,2021-08-23 17:30:00,303.792907,303.929992,303.69989,303.899993,148301.0
1629740100,0,2021-08-23 17:35:00,303.910003,303.929992,303.619995,303.899993,135325.0
1629740400,0,2021-08-23 17:40:00,303.910003,304.290008,303.904998,304.195007,201342.0
1629740700,0,2021-08-23 17:45:00,304.200012,304.470001,304.130004,304.464996,169743.0
1629741000,0,2021-08-23 17:50:00,304.459991,304.484985,304.299987,304.459991,134201.0
1629741300,0,2021-08-23 17:55:00,304.459991,304.470001,304.220001,304.279998,135785.0
1629741600,0,2021-08-23 18:00:00,304.285003,304.358001,304.23001,304.320007,132990.0
1629741900,0,2021-08-23 18:05:00,304.320007,304.434997,304.190002,304.23001,114867.0
1629742200,0,2021-08-23 18:10:00,304.23999,304.350006,304.119995,304.179992,247885.0
1629742500,0,2021-08-23 18:15:00,304.200012,304.23999,304.100006,304.200012,101218.0
1629742800,0,2021-08-23 18:20:00,304.200012,304.350006,304.149993,304.252502,108320.0
1629743100,0,2021-08-23 18:25:00,304.25,304.350006,304.179992,304.299987,110557.0
1629743400,0,2021-08-23 18:30:00,304.297485,304.459991,304.279998,304.429992,144581.0
1629743700,0,2021-08-23 18:35:00,304.420104,304.452392,304.390014,304.429992,123324.0
1629744000,0,2021-08-23 18:40:00,304.440002,304.519989,304.35501,304.404998,157514.0
1629744300,0,2021-08-23 18:45:00,304.399993,304.804992,304.390014,304.73001,270920.0
1629744600,0,2021-08-23 18:50:00,304.725006,304.899993,304.725006,304.839996,144755.0
1629744900,0,2021-08-23 18:55:00,304.834991,304.98999,304.820007,304.880004,168857.0
1629745200,0,2021-08-23 19:00:00,304.880004,304.970001,304.75,304.899993,123449.0
1629745500,0,2021-08-23 19:05:00,304.892303,304.970001,304.812286,304.855987,134393.0
1629745800,0,2021-08-23 19:10:00,304.850006,304.8768,304.679992,304.709991,140260.0
1629746100,0,2021-08-23 19:15:00,304.709991,304.734985,304.644989,304.714996,137388.0
1629746400,0,2021-08-23 19:20:00,304.709991,304.762512,304.609985,304.674987,166201.0
1629746700,0,2021-08-23 19:25:00,304.679992,304.835296,304.679992,304.751007,149425.0
1629747000,0,2021-08-23 19:30:00,304.75,304.949005,304.690002,304.949005,172044.0
1629747300,0,2021-08-23 19:35:00,304.950012,304.98999,304.769989,304.790008,160324.0
1629747600,0,2021-08-23 19:40:00,304.799987,304.970001,304.75,304.875,189869.0
1629747900,0,2021-08-23 19:45:00,304.869995,305.154998,304.73999,305.100006,329891.0
1629748200,0,2021-08-23 19:50:00,305.100006,305.160003,304.709991,304.779998,522844.0
1629748500,0,2021-08-23 19:55:00,304.772491,304.899993,304.339996,304.579986,683405.0
1629811800,0,2021-08-24 13:30:00,305.019989,305.649993,304.260009,304.510009,1100048.0
1629812100,0,2021-08-24 13:35:00,304.179992,304.339996,303.399993,303.410003,572323.0
1629812400,0,2021-08-24 13:40:00,303.75,303.920013,303.420013,303.86499,396005.0
1629812700,0,2021-08-24 13:45:00,304.0,304.388793,303.910003,304.179992,295969.0
1629813000,0,2021-08-24 13:50:00,304.290008,304.369995,303.600006,303.955291,293401.0
1629813300,0,2021-08-24 13:55:00,303.875,304.049987,303.670013,303.700012,234199.0
1629813600,0,2021-08-24 14:00:00,303.630004,304.170013,303.529998,304.100006,243821.0
1629813900,0,2021-08-24 14:05:00,304.109985,304.459991,303.630004,304.190002,302912.0
1629814200,0,2021-08-24 14:10:00,304.190002,304.440002,303.760009,303.785003,276215.0
1629814500,0,2021-08-24 14:15:00,303.839996,304.140014,303.725006,303.840087,186114.0
1629814800,0,2021-08-24 14:20:00,303.850006,304.03189,303.600006,303.720001,203281.0
1629815100,0,2021-08-24 14:25:00,303.73001,303.869995,303.609985,303.829986,176724.0
1629815400,0,2021-08-24 14:30:00,303.825012,303.880004,303.410003,303.592712,240724.0
1629815700,0,2021-08-24 14:35:00,303.600006,303.839996,303.505004,303.809997,168193.0
1629816000,0,2021-08-24 14:40:00,303.809997,303.890014,303.600006,303.660003,168674.0
1629816300,0,2021-08-24 14:45:00,303.654998,303.73999,303.420013,303.48999,183753.0
1629816600,0,2021-08-24 14:50:00,303.459991,303.619995,303.209991,303.229797,219815.0
1629816900,0,2021-08-24 14:55:00,303.23999,303.299987,302.839996,302.98999,353049.0
1629817200,0,2021-08-24 15:00:00,302.959991,303.059997,302.779998,302.899993,202798.0
1629817500,0,2021-08-24 15:05:00,302.899993,303.220001,302.839996,303.049987,185871.0
1629817800,0,2021-08-24 15:10:00,303.070007,303.089996,302.910003,303.010009,144399.0
1629818100,0,2021-08-24 15:15:00,303.005004,303.25,302.829986,303.20401,192053.0
1629818400,0,2021-08-24 15:20:00,303.200012,303.23001,303.029998,303.070007,137445.0
1629818700,0,2021-08-24 15:25:00,303.10501,303.10501,302.309997,302.309997,353692.0
1629819000,0,2021-08-24 15:30:00,302.299987,302.410003,302.179992,302.329986,258957.0
1629819300,0,2021-08-24 15:35:00,302.329986,302.519989,302.299987,302.429992,209128.0
1629819600,0,2021-08-24 15:40:00,302.450012,302.600006,302.279998,302.361206,196154.0
1629819900,0,2021-08-24 15:45:00,302.369995,302.369995,302.079986,302.140014,160806.0
1629820200,0,2021-08-24 15:50:00,302.140014,302.320007,302.003509,302.019989,193023.0
1629820500,0,2021-08-24 15:55:00,302.024902,302.619995,302.019989,302.609985,225691.0
1629820800,0,2021-08-24 16:00:00,302.600006,302.657989,302.339996,302.570007,145617.0
1629821100,0,2021-08-24 16:05:00,302.579986,302.75,302.450012,302.630004,154685.0
1629821400,0,2021-08-24 16:10:00,302.640014,302.759002,302.540008,302.559997,100485.0
1629821700,0,2021-08-24 16:15:00,302.570007,302.640014,302.360412,302.510009,113627.0
1629822000,0,2021-08-24 16:20:00,302.510009,302.570007,302.313598,302.375,77615.0
1629822300,0,2021-08-24 16:25:00,302.369995,302.369995,302.119995,302.193786,104940.0
1629822600,0,2021-08-24 16:30:00,302.201995,302.410003,302.073486,302.269989,177349.0
1629822900,0,2021-08-24 16:35:00,302.25,302.420013,302.179992,302.209899,132298.0
1629823200,0,2021-08-24 16:40:00,302.209991,302.350006,302.119995,302.309997,106995.0
1629823500,0,2021-08-24 16:45:00,302.320007,302.540008,302.299987,302.5,128489.0
1629823800,0,2021-08-24 16:50:00,302.5,302.512084,302.350006,302.48001,73961.0
1629824100,0,2021-08-24 16:55:00,302.48001,302.529998,302.320007,302.390014,79454.0
1629824400,0,2021-08-24 17:00:00,302.410003,302.649993,302.390014,302.559997,93591.0
1629824700,0,2021-08-24 17:05:00,302.558593,302.579986,302.357513,302.410003,80457.0
1629825000,0,2021-08-24 17:10:00,302.399993,302.429992,302.299987,302.400085,76571.0
1629825300,0,2021-08-24 17:15:00,302.404998,302.529998,302.360107,302.440002,95893.0
1629825600,0,2021-08-24 17:20:00,302.429992,302.484985,302.320007,302.390014,86533.0
1629825900,0,2021-08-24 17:25:00,302.385009,302.519989,302.339996,302.475097,79530.0
1629826200,0,2021-08-24 17:30:00,302.48001,302.519989,302.440002,302.48999,74222.0
1629826500,0,2021-08-24 17:35:00,302.494995,302.829986,302.48001,302.799987,188041.0
1629826800,0,2021-08-24 17:40:00,302.790008,302.98001,302.790008,302.850006,116297.0
1629827100,0,2021-08-24 17:45:00,302.859985,302.954986,302.792999,302.908508,84881.0
1629827400,0,2021-08-24 17:50:00,302.910003,302.959991,302.799987,302.950012,80634.0
1629827700,0,2021-08-24 17:55:00,302.945007,303.059997,302.839996,302.910003,107375.0
1629828000,0,2021-08-24 18:00:00,302.915008,303.019897,302.880004,302.959991,90940.0
1629828300,0,2021-08-24 18:05:00,302.964996,302.964996,302.809997,302.890014,83992.0
1629828600,0,2021-08-24 18:10:00,302.890014,303.154998,302.850097,303.03009,139094.0
1629828900,0,2021-08-24 18:15:00,303.049987,303.119995,302.959991,303.079986,93640.0
1629829200,0,2021-08-24 18:20:00,303.089111,303.119995,302.970001,303.025787,79998.0
1629829500,0,2021-08-24 18:25:00,303.044006,303.044006,302.839996,302.854187,98950.0
1629829800,0,2021-08-24 18:30:00,302.859985,303.028411,302.859985,303.019989,61041.0
1629830100,0,2021-08-24 18:35:00,303.02069,303.040008,302.910003,302.970001,62367.0
1629830400,0,2021-08-24 18:40:00,302.974914,303.019989,302.910003,303.010009,68350.0
1629830700,0,2021-08-24 18:45:00,303.010009,303.035003,302.929992,302.959991,99903.0
1629831000,0,2021-08-24 18:50:00,302.959991,303.0,302.880004,302.964996,115724.0
1629831300,0,2021-08-24 18:55:00,302.959991,303.220001,302.95169,303.200012,138546.0
1629831600,0,2021-08-24 19:00:00,303.190002,303.265899,303.140014,303.179992,152331.0
1629831900,0,2021-08-24 19:05:00,303.165313,303.170013,302.98001,303.049987,155393.0
1629832200,0,2021-08-24 19:10:00,303.070007,303.100006,302.930999,302.975006,103533.0
1629832500,0,2021-08-24 19:15:00,302.98001,303.140014,302.954498,303.029998,128874.0
1629832800,0,2021-08-24 19:20:00,303.029998,303.260009,302.98999,303.180114,140811.0
1629833100,0,2021-08-24 19:25:00,303.190002,303.23001,303.1221,303.220001,94383.0
1629833400,0,2021-08-24 19:30:00,303.214996,303.25,303.093811,303.149993,156655.0
1629833700,0,2021-08-24 19:35:00,303.151397,303.170013,303.010009,303.084991,218475.0
1629834000,0,2021-08-24 19:40:00,303.089996,303.130004,303.019989,303.070007,148979.0
1629834300,0,2021-08-24 19:45:00,303.059997,303.079986,302.690002,302.73999,322946.0
1629834600,0,2021-08-24 19:50:00,302.739288,302.760009,302.380004,302.470001,481205.0
1629834900,0,2021-08-24 19:55:00,302.459991,302.720001,302.23999,302.609985,755515.0
1629898200,0,2021-08-25 13:30:00,304.299987,304.589996,303.524688,304.095001,1255479.0
1629898500,0,2021-08-25 13:35:00,304.109985,304.170013,302.931304,302.931304,427396.0
1629898800,0,2021-08-25 13:40:00,303.0,303.269989,302.769989,303.079986,392678.0
1629899100,0,2021-08-25 13:45:00,303.125,303.149993,302.11499,302.11499,501425.0
1629899400,0,2021-08-25 13:50:00,302.0,302.086914,301.119995,301.221496,637303.0
1629899700,0,2021-08-25 13:55:00,301.5,302.035003,301.5,302.035003,325982.0
1629900000,0,2021-08-25 14:00:00,301.859985,302.049987,301.519989,301.899993,219883.0
1629900300,0,2021-08-25 14:05:00,301.920013,302.149993,301.470001,301.505401,299476.0
1629900600,0,2021-08-25 14:10:00,301.48001,301.75,301.329986,301.459991,258171.0
1629900900,0,2021-08-25 14:15:00,301.476013,302.369995,301.473297,302.153411,275723.0
1629901200,0,2021-08-25 14:20:00,302.149993,302.359985,301.859985,301.98001,178658.0
1629901500,0,2021-08-25 14:25:00,301.98001,302.040008,301.679992,301.869995,158384.0
1629901800,0,2021-08-25 14:30:00,301.839996,302.019989,301.309997,301.743713,234705.0
1629902100,0,2021-08-25 14:35:00,301.73999,301.790008,301.380004,301.550109,190583.0
1629902400,0,2021-08-25 14:40:00,301.570007,301.700012,301.339996,301.644989,186586.0
1629902700,0,2021-08-25 14:45:00,301.640014,301.950012,301.630004,301.829986,145554.0
1629903000,0,2021-08-25 14:50:00,301.809997,302.220001,301.679992,302.209991,151516.0
1629903300,0,2021-08-25 14:55:00,302.220001,302.310089,301.870086,302.089996,169434.0
1629903600,0,2021-08-25 15:00:00,302.082305,302.329986,302.010986,302.188201,216734.0
1629903900,0,2021-08-25 15:05:00,302.170013,302.459991,302.070007,302.200012,205071.0
1629904200,0,2021-08-25 15:10:00,302.203002,302.380004,302.100006,302.339996,157741.0
1629904500,0,2021-08-25 15:15:00,302.350006,302.549987,302.350006,302.390014,186382.0
1629904800,0,2021-08-25 15:20:00,302.399993,302.41101,301.839996,301.920013,223325.0
1629905100,0,2021-08-25 15:25:00,301.920013,302.200012,301.920013,302.179992,139429.0
1629905400,0,2021-08-25 15:30:00,302.179992,302.179992,301.929992,302.0,88078.0
1629905700,0,2021-08-25 15:35:00,302.0,302.049987,301.679992,301.709991,98187.0
1629906000,0,2021-08-25 15:40:00,301.709991,302.0,301.670104,301.793792,727159.0
1629906300,0,2021-08-25 15:45:00,301.769989,301.769989,301.497192,301.499908,124851.0
1629906600,0,2021-08-25 15:50:00,301.5,301.609985,301.434997,301.450012,92647.0
1629906900,0,2021-08-25 15:55:00,301.450012,301.5,301.329986,301.340911,138170.0
1629907200,0,2021-08-25 16:00:00,301.350006,301.5,301.23999,301.380004,95415.0
1629907500,0,2021-08-25 16:05:00,301.390014,301.410003,301.179992,301.329986,128452.0
1629907800,0,2021-08-25 16:10:00,301.339996,301.48001,301.109985,301.23001,159930.0
1629908100,0,2021-08-25 16:15:00,301.231994,301.450012,301.23001,301.350006,91909.0
1629908400,0,2021-08-25 16:20:00,301.359985,301.410003,301.260009,301.399993,58500.0
1629908700,0,2021-08-25 16:25:00,301.410003,301.519989,301.299987,301.48999,81972.0
1629909000,0,2021-08-25 16:30:00,301.48001,301.519989,301.290008,301.329986,85812.0
1629909300,0,2021-08-25 16:35:00,301.320098,301.450012,301.279998,301.434997,119155.0
1629909600,0,2021-08-25 16:40:00,301.420013,301.450012,301.25,301.309997,70587.0
1629909900,0,2021-08-25 16:45:00,301.315185,301.399993,301.299987,301.370086,61543.0
1629910200,0,2021-08-25 16:50:00,301.369201,301.369995,301.220001,301.251007,116283.0
1629910500,0,2021-08-25 16:55:00,301.2583,301.549987,301.25,301.505004,145776.0
1629910800,0,2021-08-25 17:00:00,301.510009,301.540008,301.320007,301.495391,99018.0
1629911100,0,2021-08-25 17:05:00,301.48999,301.48999,301.149993,301.172302,101863.0
1629911400,0,2021-08-25 17:10:00,301.172485,301.309997,301.140014,301.209991,97122.0
1629911700,0,2021-08-25 17:15:00,301.209991,301.420013,301.179901,301.320007,103684.0
1629912000,0,2021-08-25 17:20:00,301.320007,301.343414,301.070007,301.100006,175040.0
1629912300,0,2021-08-25 17:25:00,301.102996,301.149993,300.799987,300.839996,310353.0
1629912600,0,2021-08-25 17:30:00,300.834991,301.084991,300.769989,300.903808,214558.0
1629912900,0,2021-08-25 17:35:00,300.903594,301.005004,300.903594,301.0,68159.0
1629913200,0,2021-08-25 17:40:00,301.019989,301.190002,301.001007,301.130004,87276.0
1629913500,0,2021-08-25 17:45:00,301.140014,301.160003,301.083404,301.091186,70130.0
1629913800,0,2021-08-25 17:50:00,301.093505,301.140014,300.98001,300.994506,82466.0
1629914100,0,2021-08-25 17:55:00,301.010009,301.020294,300.915008,301.019989,91159.0
1629914400,0,2021-08-25 18:00:00,301.019989,301.059692,300.959991,301.035003,110000.0
1629914700,0,2021-08-25 18:05:00,301.029998,301.046997,300.799987,300.809997,126866.0
1629915000,0,2021-08-25 18:10:00,300.809997,300.820007,300.630004,300.670013,147622.0
1629915300,0,2021-08-25 18:15:00,300.679992,300.779998,300.630004,300.73999,110459.0
1629915600,0,2021-08-25 18:20:00,300.73001,300.75,300.429992,300.493896,178992.0
1629915900,0,2021-08-25 18:25:00,300.5,300.559997,300.420013,300.440002,131786.0
1629916200,0,2021-08-25 18:30:00,300.423187,300.709991,300.420013,300.675415,190575.0
1629916500,0,2021-08-25 18:35:00,300.671691,300.768005,300.670013,300.720001,105674.0
1629916800,0,2021-08-25 18:40:00,300.720092,301.089904,300.720092,301.089904,154484.0
1629917100,0,2021-08-25 18:45:00,301.070007,301.48001,301.070007,301.435607,246572.0
1629917400,0,2021-08-25 18:50:00,301.429992,301.640014,301.359985,301.449493,262894.0
1629917700,0,2021-08-25 18:55:00,301.445007,301.549987,301.269989,301.290008,153504.0
1629918000,0,2021-08-25 19:00:00,301.285003,301.559997,301.269989,301.549987,220034.0
1629918300,0,2021-08-25 19:05:00,301.549987,301.630004,301.359985,301.399993,184026.0
1629918600,0,2021-08-25 19:10:00,301.402801,301.510009,301.359985,301.5,198939.0
1629918900,0,2021-08-25 19:15:00,301.494812,301.630004,301.420013,301.579986,114536.0
1629919200,0,2021-08-25 19:20:00,301.579986,301.670013,301.459991,301.579986,149203.0
1629919500,0,2021-08-25 19:25:00,301.574005,301.809997,301.559997,301.787994,167386.0
1629919800,0,2021-08-25 19:30:00,301.790008,302.130004,301.779998,302.099487,223627.0
1629920100,0,2021-08-25 19:35:00,302.100006,302.319885,302.059997,302.140014,193195.0
1629920400,0,2021-08-25 19:40:00,302.149993,302.459991,302.075012,302.265014,240373.0
1629920700,0,2021-08-25 19:45:00,302.269989,302.429992,302.179992,302.290008,194019.0
1629921000,0,2021-08-25 19:50:00,302.279998,302.48999,302.269989,302.369995,385558.0
1629921300,0,2021-08-25 19:55:00,302.380004,302.390014,301.98999,302.0,503262.0
1629984600,0,2021-08-26 13:30:00,301.649993,302.299987,301.28009,302.035003,881108.0
1629984900,0,2021-08-26 13:35:00,302.045013,302.399993,301.790008,302.059204,287781.0
1629985200,0,2021-08-26 13:40:00,302.119995,302.25,301.820007,301.899993,256560.0
1629985500,0,2021-08-26 13:45:00,301.929992,302.428985,301.850006,302.049896,284382.0
1629985800,0,2021-08-26 13:50:00,302.049987,302.049987,301.470001,301.619995,232734.0
1629986100,0,2021-08-26 13:55:00,301.589996,301.890014,301.089996,301.119995,186979.0
1629986400,0,2021-08-26 14:00:00,301.089996,301.679901,301.010009,301.660003,204046.0
1629986700,0,2021-08-26 14:05:00,301.679992,301.929992,301.559997,301.600006,169021.0
1629987000,0,2021-08-26 14:10:00,301.600006,301.609985,301.179992,301.200012,215341.0
1629987300,0,2021-08-26 14:15:00,301.200012,301.295013,300.98001,301.084991,222251.0
1629987600,0,2021-08-26 14:20:00,301.079986,301.184997,300.559997,300.720001,302425.0
1629987900,0,2021-08-26 14:25:00,300.709991,300.720001,299.859985,300.190002,775096.0
1629988200,0,2021-08-26 14:30:00,300.190002,300.609893,299.970001,300.130004,496828.0
1629988500,0,2021-08-26 14:35:00,300.100006,300.609985,300.040008,300.140014,299131.0
1629988800,0,2021-08-26 14:40:00,300.140014,300.163391,299.630004,300.065002,400863.0
1629989100,0,2021-08-26 14:45:00,300.040008,300.390014,299.929992,300.140014,378956.0
1629989400,0,2021-08-26 14:50:00,300.109985,300.260009,299.820587,299.98999,250764.0
1629989700,0,2021-08-26 14:55:00,299.98001,300.339996,299.929992,300.23999,268122.0
1629990000,0,2021-08-26 15:00:00,300.149993,300.23001,299.630004,300.106201,237313.0
1629990300,0,2021-08-26 15:05:00,300.040008,300.500793,300.010009,300.410003,283026.0
1629990600,0,2021-08-26 15:10:00,300.390014,300.799987,300.359985,300.529998,242593.0
1629990900,0,2021-08-26 15:15:00,300.579986,301.049987,300.5,300.73001,228892.0
1629991200,0,2021-08-26 15:20:00,300.714996,300.799987,300.269989,300.350006,147035.0
1629991500,0,2021-08-26 15:25:00,300.390014,300.440002,300.179992,300.23999,169209.0
1629991800,0,2021-08-26 15:30:00,300.23999,300.339996,300.040008,300.269989,161411.0
1629992100,0,2021-08-26 15:35:00,300.260009,300.390014,300.029998,300.269989,173098.0
1629992400,0,2021-08-26 15:40:00,300.279998,300.420013,300.010009,300.130004,170217.0
1629992700,0,2021-08-26 15:45:00,300.100006,300.170013,299.98999,300.040008,230693.0
1629993000,0,2021-08-26 15:50:00,300.059997,300.329986,299.98001,300.309997,122663.0
1629993300,0,2021-08-26 15:55:00,300.320007,300.5,300.160003,300.424987,115535.0
1629993600,0,2021-08-26 16:00:00,300.48001,300.970001,300.440002,300.950012,179246.0
1629993900,0,2021-08-26 16:05:00,300.940002,301.019989,300.769989,300.899993,153600.0
1629994200,0,2021-08-26 16:10:00,300.899993,301.029998,300.760009,300.818603,127646.0
1629994500,0,2021-08-26 16:15:00,300.809997,301.019989,300.809997,300.959991,73977.0
1629994800,0,2021-08-26 16:20:00,300.959991,300.997985,300.799987,300.940002,65616.0
1629995100,0,2021-08-26 16:25:00,300.940002,301.010009,300.760009,300.910003,110067.0
1629995400,0,2021-08-26 16:30:00,300.904998,300.904998,300.700012,300.899993,90177.0
1629995700,0,2021-08-26 16:35:00,300.929992,301.009887,300.755004,300.815002,82494.0
1629996000,0,2021-08-26 16:40:00,300.808807,300.915008,300.743011,300.820007,75523.0
1629996300,0,2021-08-26 16:45:00,300.829986,300.839996,300.690002,300.761596,82369.0
1629996600,0,2021-08-26 16:50:00,300.769989,300.920013,300.600006,300.640014,108174.0
1629996900,0,2021-08-26 16:55:00,300.640014,300.889892,300.640014,300.821105,86001.0
1629997200,0,2021-08-26 17:00:00,300.799987,300.829986,300.600006,300.799987,110850.0
1629997500,0,2021-08-26 17:05:00,300.790008,300.850006,300.700012,300.720001,75130.0
1629997800,0,2021-08-26 17:10:00,300.73999,300.959991,300.73999,300.903015,70100.0
1629998100,0,2021-08-26 17:15:00,300.899993,300.910003,300.75,300.774993,60880.0
1629998400,0,2021-08-26 17:20:00,300.789886,300.829986,300.679992,300.709899,102332.0
1629998700,0,2021-08-26 17:25:00,300.683593,300.86499,300.640014,300.769989,69616.0
1629999000,0,2021-08-26 17:30:00,300.75,300.920013,300.673004,300.899993,82123.0
1629999300,0,2021-08-26 17:35:00,300.890014,301.049987,300.78009,301.010009,115336.0
1629999600,0,2021-08-26 17:40:00,301.010009,301.109985,300.869995,300.869995,89320.0
1629999900,0,2021-08-26 17:45:00,300.86499,300.899993,300.760009,300.790008,64334.0
1630000200,0,2021-08-26 17:50:00,300.799987,300.825012,300.670013,300.679992,81571.0
1630000500,0,2021-08-26 17:55:00,300.670013,300.760009,300.619995,300.649993,109930.0
1630000800,0,2021-08-26 18:00:00,300.640014,300.709991,300.570007,300.600006,78487.0
1630001100,0,2021-08-26 18:05:00,300.609985,300.679992,300.459991,300.488311,119657.0
1630001400,0,2021-08-26 18:10:00,300.48999,300.529998,300.399993,300.420013,74229.0
1630001700,0,2021-08-26 18:15:00,300.394989,300.429992,300.260009,300.269989,142441.0
1630002000,0,2021-08-26 18:20:00,300.269989,300.5,300.23999,300.359985,108919.0
1630002300,0,2021-08-26 18:25:00,300.359985,300.494995,300.309997,300.410003,75565.0
1630002600,0,2021-08-26 18:30:00,300.420013,300.540008,300.342987,300.483184,154150.0
1630002900,0,2021-08-26 18:35:00,300.48999,300.559997,300.390014,300.519989,133764.0
1630003200,0,2021-08-26 18:40:00,300.510009,300.529998,300.390014,300.48001,121069.0
1630003500,0,2021-08-26 18:45:00,300.48001,300.597198,300.420013,300.510009,99214.0
1630003800,0,2021-08-26 18:50:00,300.510009,300.609985,300.455505,300.5,122091.0
1630004100,0,2021-08-26 18:55:00,300.5,300.510009,300.269989,300.365509,187561.0
1630004400,0,2021-08-26 19:00:00,300.350006,300.350006,300.059997,300.089996,206802.0
1630004700,0,2021-08-26 19:05:00,300.092987,300.100006,299.850006,300.010009,217385.0
1630005000,0,2021-08-26 19:10:00,300.010009,300.070007,299.799987,299.910003,191923.0
1630005300,0,2021-08-26 19:15:00,299.891387,300.029907,299.829986,300.006103,153603.0
1630005600,0,2021-08-26 19:20:00,300.0,300.015014,299.755004,299.832702,162541.0
1630005900,0,2021-08-26 19:25:00,299.839996,299.940002,299.690002,299.880004,161961.0
1630006200,0,2021-08-26 19:30:00,299.880004,300.049987,299.760009,299.829986,168361.0
1630006500,0,2021-08-26 19:35:00,299.850006,299.940002,299.640014,299.670013,230576.0
1630006800,0,2021-08-26 19:40:00,299.679992,299.98999,299.609985,299.70401,210656.0
1630007100,0,2021-08-26 19:45:00,299.700012,299.799987,299.470001,299.660003,271108.0
1630007400,0,2021-08-26 19:50:00,299.660003,299.779998,298.950012,299.070007,633666.0
1630007700,0,2021-08-26 19:55:00,299.079986,299.299987,299.029998,299.059997,835426.0
1630071000,0,2021-08-27 13:30:00,298.986999,299.670013,298.174987,298.319885,960782.0
1630071300,0,2021-08-27 13:35:00,298.323486,298.679992,297.679992,297.679992,490843.0
1630071600,0,2021-08-27 13:40:00,297.720001,298.0,297.5,297.570007,364539.0
1630071900,0,2021-08-27 13:45:00,297.579986,297.670013,297.079986,297.174987,3494839.0
1630072200,0,2021-08-27 13:50:00,297.17749,297.5,296.910003,297.019989,504717.0
1630072500,0,2021-08-27 13:55:00,297.029998,297.679992,296.829986,297.618408,406192.0
1630072800,0,2021-08-27 14:00:00,297.649993,299.209991,297.309997,299.144592,725516.0
1630073100,0,2021-08-27 14:05:00,299.160003,299.190002,298.380004,299.140014,488586.0
1630073400,0,2021-08-27 14:10:00,299.149993,299.79129,299.089996,299.679992,532484.0
1630073700,0,2021-08-27 14:15:00,299.709991,300.690002,299.709991,300.600006,566249.0
1630074000,0,2021-08-27 14:20:00,300.609985,300.869995,300.130004,300.154998,465139.0
1630074300,0,2021-08-27 14:25:00,300.149993,300.196807,299.516387,299.649993,415533.0
1630074600,0,2021-08-27 14:30:00,299.649993,299.769989,299.299987,299.644012,203376.0
1630074900,0,2021-08-27 14:35:00,299.619995,299.630004,299.075012,299.309997,378396.0
1630075200,0,2021-08-27 14:40:00,299.299987,299.379913,298.959991,299.162109,238493.0
1630075500,0,2021-08-27 14:45:00,299.149993,299.679992,299.0,299.48999,214907.0
1630075800,0,2021-08-27 14:50:00,299.510009,299.640014,299.369995,299.570007,160446.0
1630076100,0,2021-08-27 14:55:00,299.559997,299.98001,299.48999,299.589996,209329.0
1630076400,0,2021-08-27 15:00:00,299.579986,299.769989,299.420013,299.519989,131591.0
1630076700,0,2021-08-27 15:05:00,299.5,299.540008,299.260009,299.260009,161198.0
1630077000,0,2021-08-27 15:10:00,299.25,299.309997,299.060211,299.149993,128536.0
1630077300,0,2021-08-27 15:15:00,299.140014,299.279998,298.869995,299.130004,182369.0
1630077600,0,2021-08-27 15:20:00,299.149902,299.226806,299.05191,299.095001,108708.0
1630077900,0,2021-08-27 15:25:00,299.109008,299.109008,298.720001,298.779998,174334.0
1630078200,0,2021-08-27 15:30:00,298.799987,299.276885,298.799987,299.23999,126836.0
1630078500,0,2021-08-27 15:35:00,299.23001,299.350006,299.0,299.220001,164067.0
1630078800,0,2021-08-27 15:40:00,299.190002,299.609985,299.160003,299.589996,186680.0
1630079100,0,2021-08-27 15:45:00,299.600006,299.850006,299.584991,299.799987,224424.0
1630079400,0,2021-08-27 15:50:00,299.799987,299.799987,299.488586,299.496307,133302.0
1630079700,0,2021-08-27 15:55:00,299.48999,299.859985,299.444,299.700012,180672.0
1630080000,0,2021-08-27 16:00:00,299.709991,299.779998,299.48999,299.572906,156236.0
1630080300,0,2021-08-27 16:05:00,299.570007,299.73001,299.429992,299.455596,119151.0
1630080600,0,2021-08-27 16:10:00,299.450012,299.470001,299.260101,299.285003,72137.0
1630080900,0,2021-08-27 16:15:00,299.265991,299.309997,299.140014,299.279998,96163.0
1630081200,0,2021-08-27 16:20:00,299.274993,299.359985,299.140014,299.290008,123432.0
1630081500,0,2021-08-27 16:25:00,299.299987,299.420013,299.247985,299.269989,95977.0
1630081800,0,2021-08-27 16:30:00,299.269989,299.375,299.179992,299.190002,79934.0
1630082100,0,2021-08-27 16:35:00,299.170013,299.365997,299.139007,299.25,117197.0
1630082400,0,2021-08-27 16:40:00,299.256011,299.399993,299.23001,299.317993,77228.0
1630082700,0,2021-08-27 16:45:00,299.320007,299.385009,299.119995,299.209991,97972.0
1630083000,0,2021-08-27 16:50:00,299.238189,299.320007,299.144989,299.260009,79522.0
1630083300,0,2021-08-27 16:55:00,299.270111,299.420013,299.260009,299.420013,89230.0
1630083600,0,2021-08-27 17:00:00,299.410003,299.540008,299.380004,299.407592,103940.0
1630083900,0,2021-08-27 17:05:00,299.400085,299.684997,299.320007,299.684997,114455.0
1630084200,0,2021-08-27 17:10:00,299.670013,299.859985,299.589996,299.739898,135426.0
1630084500,0,2021-08-27 17:15:00,299.73001,299.753692,299.610198,299.725006,106089.0
1630084800,0,2021-08-27 17:20:00,299.73001,299.959991,299.73001,299.950012,119514.0
1630085100,0,2021-08-27 17:25:00,299.950012,299.950012,299.799987,299.890014,98299.0
1630085400,0,2021-08-27 17:30:00,299.875,299.98999,299.820007,299.847686,115512.0
1630085700,0,2021-08-27 17:35:00,299.839996,299.869995,299.73001,299.774993,78168.0
1630086000,0,2021-08-27 17:40:00,299.769989,299.779998,299.570007,299.579986,95184.0
1630086300,0,2021-08-27 17:45:00,299.579986,299.670013,299.559997,299.609985,78409.0
1630086600,0,2021-08-27 17:50:00,299.619995,299.630004,299.545013,299.559997,81119.0
1630086900,0,2021-08-27 17:55:00,299.558685,299.609985,299.420013,299.510009,118623.0
1630087200,0,2021-08-27 18:00:00,299.510009,299.539886,299.290008,299.299896,137998.0
1630087500,0,2021-08-27 18:05:00,299.299987,299.399993,299.222991,299.259887,120285.0
1630087800,0,2021-08-27 18:10:00,299.25,299.339996,299.220001,299.290008,114275.0
1630088100,0,2021-08-27 18:15:00,299.299987,299.299987,299.160003,299.214996,119463.0
1630088400,0,2021-08-27 18:20:00,299.209991,299.25,298.981994,299.049987,165976.0
1630088700,0,2021-08-27 18:25:00,299.040008,299.23999,298.970214,299.158508,103404.0
1630089000,0,2021-08-27 18:30:00,299.157592,299.279998,299.100006,299.23999,119507.0
1630089300,0,2021-08-27 18:35:00,299.25,299.390014,299.23999,299.309997,130568.0
1630089600,0,2021-08-27 18:40:00,299.320007,299.369995,299.269989,299.350006,104699.0
1630089900,0,2021-08-27 18:45:00,299.359985,299.380004,299.149993,299.244995,107878.0
1630090200,0,2021-08-27 18:50:00,299.25,299.299987,299.130004,299.172485,97866.0
1630090500,0,2021-08-27 18:55:00,299.177185,299.23001,299.149993,299.160003,89671.0
1630090800,0,2021-08-27 19:00:00,299.159606,299.234985,299.109985,299.209991,141299.0
1630091100,0,2021-08-27 19:05:00,299.220001,299.290008,299.10501,299.11499,133453.0
1630091400,0,2021-08-27 19:10:00,299.11499,299.519989,299.110107,299.460113,168597.0
1630091700,0,2021-08-27 19:15:00,299.459991,299.600006,299.390014,299.555999,177890.0
1630092000,0,2021-08-27 19:20:00,299.545013,299.709991,299.545013,299.575012,141410.0
1630092300,0,2021-08-27 19:25:00,299.560089,299.654998,299.450012,299.459991,169632.0
1630092600,0,2021-08-27 19:30:00,299.450103,299.559997,299.410003,299.459991,167712.0
1630092900,0,2021-08-27 19:35:00,299.450012,299.529907,299.404998,299.440002,134092.0
1630093200,0,2021-08-27 19:40:00,299.450012,299.899993,299.440002,299.880004,214558.0
1630093500,0,2021-08-27 19:45:00,299.899993,299.98999,299.799987,299.839996,251687.0
1630093800,0,2021-08-27 19:50:00,299.850006,300.141601,299.619995,299.950012,471140.0
1630094100,0,2021-08-27 19:55:00,299.919494,299.940002,299.470001,299.700012,696068.0
1630330200,0,2021-08-30 13:30:00,301.222503,302.109985,301.059997,302.089904,1039502.0
1630330500,0,2021-08-30 13:35:00,302.25,303.679992,302.23001,303.679992,518386.0
1630330800,0,2021-08-30 13:40:00,303.6875,303.790008,302.890014,303.529998,470417.0
1630331100,0,2021-08-30 13:45:00,303.25,303.73999,303.149993,303.709991,387345.0
1630331400,0,2021-08-30 13:50:00,303.633087,303.875,303.359985,303.83319,279099.0
1630331700,0,2021-08-30 13:55:00,303.859985,303.899993,303.079986,303.119995,305215.0
1630332000,0,2021-08-30 14:00:00,303.119995,303.27359,302.420013,303.100006,419252.0
1630332300,0,2021-08-30 14:05:00,303.109985,303.260009,302.519989,302.602996,219862.0
1630332600,0,2021-08-30 14:10:00,302.619995,303.119995,302.306701,302.98001,236479.0
1630332900,0,2021-08-30 14:15:00,302.98999,303.271209,302.640106,303.100006,204010.0
1630333200,0,2021-08-30 14:20:00,303.109985,303.690002,303.07901,303.549987,260036.0
1630333500,0,2021-08-30 14:25:00,303.555389,303.73999,303.450012,303.691009,127120.0
1630333800,0,2021-08-30 14:30:00,303.709991,303.899993,303.649993,303.703796,312371.0
1630334100,0,2021-08-30 14:35:00,303.720001,304.010009,303.450012,303.950012,283410.0
1630334400,0,2021-08-30 14:40:00,303.929992,303.98999,303.670013,303.779998,162257.0
1630334700,0,2021-08-30 14:45:00,303.769989,304.109985,303.688995,303.929992,219927.0
1630335000,0,2021-08-30 14:50:00,303.940002,304.089996,303.720001,303.779998,230894.0
1630335300,0,2021-08-30 14:55:00,303.779998,304.149993,303.73999,304.135009,128430.0
1630335600,0,2021-08-30 15:00:00,304.130004,304.220001,303.929992,304.007995,204824.0
1630335900,0,2021-08-30 15:05:00,303.970001,304.209991,303.926605,303.98001,140509.0
1630336200,0,2021-08-30 15:10:00,303.98999,304.029998,303.654998,303.720001,125278.0
1630336500,0,2021-08-30 15:15:00,303.720001,304.070007,303.529998,303.540008,169215.0
1630336800,0,2021-08-30 15:20:00,303.535003,303.690002,303.260009,303.339996,149120.0
1630337100,0,2021-08-30 15:25:00,303.303192,303.5,303.179992,303.470001,136578.0
1630337400,0,2021-08-30 15:30:00,303.470001,303.684814,303.440002,303.670013,107563.0
1630337700,0,2021-08-30 15:35:00,303.670013,303.75,303.559997,303.570007,112771.0
1630338000,0,2021-08-30 15:40:00,303.570007,303.579986,302.98999,303.399993,173202.0
1630338300,0,2021-08-30 15:45:00,303.410003,303.690002,303.359985,303.570007,158388.0
1630338600,0,2021-08-30 15:50:00,303.572906,303.848205,303.540008,303.779998,124512.0
1630338900,0,2021-08-30 15:55:00,303.779998,303.850006,303.279998,303.369995,115414.0
1630339200,0,2021-08-30 16:00:00,303.380004,303.420013,303.010009,303.100006,150747.0
1630339500,0,2021-08-30 16:05:00,303.079986,303.100006,302.820007,302.923187,141631.0
1630339800,0,2021-08-30 16:10:00,302.940002,303.100006,302.869995,302.960113,181559.0
1630340100,0,2021-08-30 16:15:00,302.959991,303.200012,302.914093,303.040985,94140.0
1630340400,0,2021-08-30 16:20:00,303.040008,303.119995,302.910003,302.920013,57618.0
1630340700,0,2021-08-30 16:25:00,302.929901,302.929901,302.720001,302.820007,100388.0
1630341000,0,2021-08-30 16:30:00,302.822692,302.934997,302.679992,302.929687,74887.0
1630341300,0,2021-08-30 16:35:00,302.938995,303.170013,302.880004,303.149993,93900.0
1630341600,0,2021-08-30 16:40:00,303.149993,303.160003,302.890014,302.910003,79141.0
1630341900,0,2021-08-30 16:45:00,302.924987,302.929992,302.73001,302.783111,73808.0
1630342200,0,2021-08-30 16:50:00,302.781005,302.98001,302.73001,302.859985,98295.0
1630342500,0,2021-08-30 16:55:00,302.880004,303.0,302.839996,302.968414,77475.0
1630342800,0,2021-08-30 17:00:00,302.961608,302.970001,302.779998,302.856506,69508.0
1630343100,0,2021-08-30 17:05:00,302.869995,303.204315,302.855987,303.175109,116539.0
1630343400,0,2021-08-30 17:10:00,303.170013,303.329986,303.100006,303.170013,101775.0
1630343700,0,2021-08-30 17:15:00,303.149993,303.320007,303.079986,303.269989,75935.0
1630344000,0,2021-08-30 17:20:00,303.279998,303.309997,303.049987,303.100006,93977.0
1630344300,0,2021-08-30 17:25:00,303.089996,303.410003,303.089996,303.339996,129722.0
1630344600,0,2021-08-30 17:30:00,303.359985,303.48001,303.309997,303.459991,130907.0
1630344900,0,2021-08-30 17:35:00,303.470001,303.640014,303.459991,303.475006,133646.0
1630345200,0,2021-08-30 17:40:00,303.459991,303.519989,303.300109,303.410003,85786.0
1630345500,0,2021-08-30 17:45:00,303.404998,303.660003,303.350006,303.640014,80554.0
1630345800,0,2021-08-30 17:50:00,303.658386,303.674987,303.470001,303.48001,80297.0
1630346100,0,2021-08-30 17:55:00,303.48001,303.495086,303.369995,303.440002,66129.0
1630346400,0,2021-08-30 18:00:00,303.459991,303.459991,303.256713,303.290008,91713.0
1630346700,0,2021-08-30 18:05:00,303.309997,303.399993,303.149993,303.170013,106050.0
1630347000,0,2021-08-30 18:10:00,303.188507,303.279998,303.145812,303.220001,128370.0
1630347300,0,2021-08-30 18:15:00,303.218505,303.410003,303.059997,303.269989,110838.0
1630347600,0,2021-08-30 18:20:00,303.279998,303.510009,303.260009,303.506011,113374.0
1630347900,0,2021-08-30 18:25:00,303.48999,303.555694,303.453491,303.484313,63793.0
1630348200,0,2021-08-30 18:30:00,303.48001,303.570007,303.410003,303.470001,86910.0
1630348500,0,2021-08-30 18:35:00,303.48001,303.549987,303.420013,303.470001,95909.0
1630348800,0,2021-08-30 18:40:00,303.473114,303.579986,303.329986,303.339996,107854.0
1630349100,0,2021-08-30 18:45:00,303.369995,303.459991,303.290008,303.30249,108252.0
1630349400,0,2021-08-30 18:50:00,303.295013,303.369995,303.11499,303.23001,130853.0
1630349700,0,2021-08-30 18:55:00,303.23001,303.325988,303.225006,303.269989,93568.0
1630350000,0,2021-08-30 19:00:00,303.260009,303.269989,303.135894,303.200012,75305.0
1630350300,0,2021-08-30 19:05:00,303.195007,303.320007,303.049987,303.309997,123463.0
1630350600,0,2021-08-30 19:10:00,303.299987,303.325012,303.149993,303.179901,96485.0
1630350900,0,2021-08-30 19:15:00,303.170013,303.23001,303.120086,303.149993,114480.0
1630351200,0,2021-08-30 19:20:00,303.160003,303.392211,303.160003,303.385009,133337.0
1630351500,0,2021-08-30 19:25:00,303.380004,303.540008,303.279998,303.519989,189123.0
1630351800,0,2021-08-30 19:30:00,303.519989,303.519989,303.23001,303.320007,144845.0
1630352100,0,2021-08-30 19:35:00,303.329986,303.484985,303.325012,303.459991,133782.0
1630352400,0,2021-08-30 19:40:00,303.450012,303.510009,303.299987,303.389007,129011.0
1630352700,0,2021-08-30 19:45:00,303.380004,303.639892,303.320007,303.619995,193690.0
1630353000,0,2021-08-30 19:50:00,303.609985,303.890014,303.359985,303.839996,455808.0
1630353300,0,2021-08-30 19:55:00,303.829986,303.850006,303.470001,303.570007,567341.0
1630416600,0,2021-08-31 13:30:00,304.420013,304.5,302.850006,303.040008,1163136.0
1630416900,0,2021-08-31 13:35:00,302.929992,303.25,302.579986,303.065002,398245.0
1630417200,0,2021-08-31 13:40:00,302.679992,303.116302,302.334503,302.890014,273008.0
1630417500,0,2021-08-31 13:45:00,303.0,303.290008,302.75,302.829986,307470.0
1630417800,0,2021-08-31 13:50:00,302.961212,303.117492,302.73999,302.73999,251784.0
1630418100,0,2021-08-31 13:55:00,302.929992,303.109985,302.679992,302.73001,2397343.0
1630418400,0,2021-08-31 14:00:00,302.704986,302.869995,302.445007,302.673187,251181.0
1630418700,0,2021-08-31 14:05:00,302.670013,303.329986,302.660003,303.170013,214471.0
1630419000,0,2021-08-31 14:10:00,303.149993,303.766815,303.049987,303.48001,266547.0
1630419300,0,2021-08-31 14:15:00,303.470001,303.470001,302.869995,302.98999,154997.0
1630419600,0,2021-08-31 14:20:00,302.970001,303.279998,302.720001,303.165008,152497.0
1630419900,0,2021-08-31 14:25:00,303.121398,303.350006,302.799987,303.018402,217592.0
1630420200,0,2021-08-31 14:30:00,303.029998,303.279998,302.929992,303.130004,139064.0
1630420500,0,2021-08-31 14:35:00,303.149993,303.309997,302.959991,303.25,156739.0
1630420800,0,2021-08-31 14:40:00,303.260009,303.309997,303.049987,303.100006,114534.0
1630421100,0,2021-08-31 14:45:00,303.084991,303.190002,302.679992,302.700103,118549.0
1630421400,0,2021-08-31 14:50:00,302.720001,302.829986,302.48999,302.753112,121373.0
1630421700,0,2021-08-31 14:55:00,302.760009,303.079986,302.73001,303.059997,104114.0
1630422000,0,2021-08-31 15:00:00,303.070007,303.125,302.769989,302.779998,140659.0
1630422300,0,2021-08-31 15:05:00,302.769989,303.386291,302.760009,303.369995,137901.0
1630422600,0,2021-08-31 15:10:00,303.350006,303.559997,303.322998,303.322998,150101.0
1630422900,0,2021-08-31 15:15:00,303.329986,303.850006,303.329986,303.799987,186767.0
1630423200,0,2021-08-31 15:20:00,303.790008,303.98999,303.640014,303.660003,154635.0
1630423500,0,2021-08-31 15:25:00,303.670013,303.929992,303.660003,303.833007,138292.0
1630423800,0,2021-08-31 15:30:00,303.850006,303.889007,303.700012,303.839996,97093.0
1630424100,0,2021-08-31 15:35:00,303.790008,304.100006,303.73001,304.084991,128596.0
1630424400,0,2021-08-31 15:40:00,304.079986,304.369995,304.03009,304.135009,196478.0
1630424700,0,2021-08-31 15:45:00,304.149993,304.259887,303.950012,303.98001,97161.0
1630425000,0,2021-08-31 15:50:00,303.98999,304.019897,303.850006,303.98999,106210.0
1630425300,0,2021-08-31 15:55:00,303.970001,303.98999,303.73001,303.769989,88528.0
1630425600,0,2021-08-31 16:00:00,303.769989,303.799987,303.602905,303.630004,125571.0
1630425900,0,2021-08-31 16:05:00,303.630004,303.73999,303.600006,303.640014,82697.0
1630426200,0,2021-08-31 16:10:00,303.630004,303.790008,303.570007,303.649993,86724.0
1630426500,0,2021-08-31 16:15:00,303.679992,303.679992,303.459991,303.540008,90546.0
1630426800,0,2021-08-31 16:20:00,303.529998,303.690002,303.48001,303.549987,98410.0
1630427100,0,2021-08-31 16:25:00,303.529998,303.850006,303.519989,303.779998,106174.0
1630427400,0,2021-08-31 16:30:00,303.790008,303.940002,303.760009,303.920013,105687.0
1630427700,0,2021-08-31 16:35:00,303.929992,304.049987,303.850006,303.890014,115278.0
1630428000,0,2021-08-31 16:40:00,303.899993,303.910003,303.600097,303.760009,102734.0
1630428300,0,2021-08-31 16:45:00,303.760009,303.929992,303.679992,303.890014,106000.0
1630428600,0,2021-08-31 16:50:00,303.899993,303.910003,303.5,303.549987,119861.0
1630428900,0,2021-08-31 16:55:00,303.529998,303.635589,303.484985,303.609985,96399.0
1630429200,0,2021-08-31 17:00:00,303.609985,303.670013,303.369995,303.369995,102773.0
1630429500,0,2021-08-31 17:05:00,303.369995,303.390014,303.179992,303.299987,110353.0
1630429800,0,2021-08-31 17:10:00,303.290008,303.290008,303.140014,303.194793,131228.0
1630430100,0,2021-08-31 17:15:00,303.200012,303.200012,303.0,303.034912,129061.0
1630430400,0,2021-08-31 17:20:00,303.039886,303.100006,302.850006,302.899993,164625.0
1630430700,0,2021-08-31 17:25:00,302.880004,303.100006,302.809906,302.970001,123651.0
1630431000,0,2021-08-31 17:30:00,302.950012,303.019989,302.910003,302.940002,85724.0
1630431300,0,2021-08-31 17:35:00,302.935913,303.109985,302.873992,303.109985,83422.0
1630431600,0,2021-08-31 17:40:00,303.118194,303.179992,302.98001,303.039886,87439.0
1630431900,0,2021-08-31 17:45:00,303.032806,303.269989,302.992492,303.260009,74697.0
1630432200,0,2021-08-31 17:50:00,303.258605,303.299987,303.200012,303.269989,99121.0
1630432500,0,2021-08-31 17:55:00,303.265014,303.309997,303.07019,303.18991,95057.0
1630432800,0,2021-08-31 18:00:00,303.184997,303.200012,303.059997,303.070007,81685.0
1630433100,0,2021-08-31 18:05:00,303.079986,303.209991,303.029998,303.184509,116365.0
1630433400,0,2021-08-31 18:10:00,303.190002,303.209991,303.035003,303.089996,67329.0
1630433700,0,2021-08-31 18:15:00,303.130004,303.179992,303.040008,303.040008,71022.0
1630434000,0,2021-08-31 18:20:00,303.049987,303.170013,302.910003,303.130004,127517.0
1630434300,0,2021-08-31 18:25:00,303.140014,303.190002,303.079986,303.158691,84464.0
1630434600,0,2021-08-31 18:30:00,303.160003,303.309997,303.049987,303.290008,148656.0
1630434900,0,2021-08-31 18:35:00,303.299987,303.404998,303.220001,303.23001,100407.0
1630435200,0,2021-08-31 18:40:00,303.23001,303.424987,303.184997,303.200012,141428.0
1630435500,0,2021-08-31 18:45:00,303.209991,303.23001,303.029998,303.109985,164819.0
1630435800,0,2021-08-31 18:50:00,303.109985,303.260009,302.98001,303.019989,148796.0
1630436100,0,2021-08-31 18:55:00,303.010009,303.274993,303.010009,303.225006,145257.0
1630436400,0,2021-08-31 19:00:00,303.220001,303.339996,302.970001,303.029998,177244.0
1630436700,0,2021-08-31 19:05:00,303.024993,303.209991,302.98001,303.154998,120125.0
1630437000,0,2021-08-31 19:10:00,303.154998,303.214996,303.054992,303.119995,122047.0
1630437300,0,2021-08-31 19:15:00,303.130004,303.23001,303.079986,303.198394,171417.0
1630437600,0,2021-08-31 19:20:00,303.192504,303.23001,303.059997,303.182495,184897.0
1630437900,0,2021-08-31 19:25:00,303.179992,303.179992,302.970001,303.029907,151134.0
1630438200,0,2021-08-31 19:30:00,303.029998,303.260009,303.005004,303.220001,172153.0
1630438500,0,2021-08-31 19:35:00,303.220001,303.469909,303.130004,303.454986,181625.0
1630438800,0,2021-08-31 19:40:00,303.459991,303.48001,303.290985,303.343414,181167.0
1630439100,0,2021-08-31 19:45:00,303.345001,303.390014,303.269989,303.350006,228009.0
1630439400,0,2021-08-31 19:50:00,303.350006,303.350006,301.5,301.700012,1336766.0
1630439700,0,2021-08-31 19:55:00,301.709991,302.329986,301.619995,301.839996,2239788.0
1630503000,0,2021-09-01 13:30:00,302.86499,304.408386,302.679992,304.0,1341584.0
1630503300,0,2021-09-01 13:35:00,304.0,304.029998,303.019989,303.089996,379696.0
1630503600,0,2021-09-01 13:40:00,303.25,304.193389,303.200012,304.100006,356350.0
1630503900,0,2021-09-01 13:45:00,304.25,304.850006,304.25,304.816009,663106.0
1630504200,0,2021-09-01 13:50:00,304.75,305.0,304.373809,304.450012,483687.0
1630504500,0,2021-09-01 13:55:00,304.5,304.790008,303.98999,304.589996,365554.0
1630504800,0,2021-09-01 14:00:00,304.600006,305.190002,304.270996,304.387786,410724.0
1630505100,0,2021-09-01 14:05:00,304.390014,304.519897,304.119903,304.450012,206036.0
1630505400,0,2021-09-01 14:10:00,304.470001,304.73001,304.260009,304.529998,194242.0
1630505700,0,2021-09-01 14:15:00,304.579986,304.609985,304.040008,304.100006,191616.0
1630506000,0,2021-09-01 14:20:00,304.109985,304.470001,304.010009,304.279998,218343.0
1630506300,0,2021-09-01 14:25:00,304.23001,304.350006,304.0,304.170013,169015.0
1630506600,0,2021-09-01 14:30:00,304.160003,304.160003,303.630004,303.945007,206189.0
1630506900,0,2021-09-01 14:35:00,303.929992,304.350006,303.880004,304.160003,172065.0
1630507200,0,2021-09-01 14:40:00,304.160003,304.339996,303.989898,304.070007,138127.0
1630507500,0,2021-09-01 14:45:00,304.065002,304.129913,303.649993,303.755004,152410.0
1630507800,0,2021-09-01 14:50:00,303.760009,303.985412,303.510009,303.570007,164629.0
1630508100,0,2021-09-01 14:55:00,303.570007,303.579986,303.299987,303.570007,169344.0
1630508400,0,2021-09-01 15:00:00,303.600006,303.670013,303.380004,303.48999,140651.0
1630508700,0,2021-09-01 15:05:00,303.481597,303.679992,303.380004,303.579986,145295.0
1630509000,0,2021-09-01 15:10:00,303.579986,303.98999,303.579986,303.940002,147535.0
1630509300,0,2021-09-01 15:15:00,303.929992,303.959991,303.700012,303.850006,139299.0
1630509600,0,2021-09-01 15:20:00,303.8544,304.149993,303.630004,303.649993,203038.0
1630509900,0,2021-09-01 15:25:00,303.634185,303.73001,303.5,303.640014,168887.0
1630510200,0,2021-09-01 15:30:00,303.635009,304.0,303.630004,303.959991,148858.0
1630510500,0,2021-09-01 15:35:00,303.950012,304.019989,303.799987,303.819885,152961.0
1630510800,0,2021-09-01 15:40:00,303.799987,303.829986,303.559997,303.579986,117243.0
1630511100,0,2021-09-01 15:45:00,303.570007,303.709991,303.415008,303.48001,122413.0
1630511400,0,2021-09-01 15:50:00,303.48999,303.549987,303.260009,303.339996,88466.0
1630511700,0,2021-09-01 15:55:00,303.350006,303.48999,303.269989,303.380004,104229.0
1630512000,0,2021-09-01 16:00:00,303.359985,303.630004,303.279998,303.389007,146577.0
1630512300,0,2021-09-01 16:05:00,303.385009,303.540008,303.279998,303.450012,91356.0
1630512600,0,2021-09-01 16:10:00,303.440002,303.516906,303.325012,303.399993,108443.0
1630512900,0,2021-09-01 16:15:00,303.412506,303.450012,303.25,303.260009,108164.0
1630513200,0,2021-09-01 16:20:00,303.269989,303.454986,303.260009,303.320007,106013.0
1630513500,0,2021-09-01 16:25:00,303.350006,303.429992,303.079986,303.103088,178834.0
1630513800,0,2021-09-01 16:30:00,303.100006,303.102996,302.888092,303.046112,162599.0
1630514100,0,2021-09-01 16:35:00,303.049987,303.070007,302.799987,302.940002,122221.0
1630514400,0,2021-09-01 16:40:00,302.929992,302.98001,302.769989,302.851593,128444.0
1630514700,0,2021-09-01 16:45:00,302.839996,303.170013,302.820007,303.019897,159533.0
1630515000,0,2021-09-01 16:50:00,303.010009,303.070007,302.829986,302.915008,116415.0
1630515300,0,2021-09-01 16:55:00,302.920013,302.970001,302.720001,302.73001,129621.0
1630515600,0,2021-09-01 17:00:00,302.720001,302.760009,302.600006,302.760009,100852.0
1630515900,0,2021-09-01 17:05:00,302.744995,302.920013,302.709991,302.859985,410983.0
1630516200,0,2021-09-01 17:10:00,302.869995,303.040008,302.809997,303.0,138887.0
1630516500,0,2021-09-01 17:15:00,302.984985,303.23001,302.959991,303.184997,130602.0
1630516800,0,2021-09-01 17:20:00,303.184997,303.376403,303.130004,303.309997,99580.0
1630517100,0,2021-09-01 17:25:00,303.299987,303.349914,303.25,303.260009,83762.0
1630517400,0,2021-09-01 17:30:00,303.23999,303.420013,303.140014,303.390014,119892.0
1630517700,0,2021-09-01 17:35:00,303.380004,303.380096,303.260009,303.269989,125741.0
1630518000,0,2021-09-01 17:40:00,303.290008,303.380004,303.179992,303.339996,94082.0
1630518300,0,2021-09-01 17:45:00,303.329986,303.329986,303.100006,303.179992,99147.0
1630518600,0,2021-09-01 17:50:00,303.184997,303.200012,303.059997,303.122497,81886.0
1630518900,0,2021-09-01 17:55:00,303.119995,303.350006,303.070007,303.260009,85774.0
1630519200,0,2021-09-01 18:00:00,303.260009,303.361694,303.25,303.274993,76416.0
1630519500,0,2021-09-01 18:05:00,303.260009,303.260009,303.0,303.049987,194491.0
1630519800,0,2021-09-01 18:10:00,303.059997,303.220001,303.049987,303.16101,72129.0
1630520100,0,2021-09-01 18:15:00,303.179992,303.23001,303.140106,303.209991,59788.0
1630520400,0,2021-09-01 18:20:00,303.220001,303.269989,302.940002,303.070007,104852.0
1630520700,0,2021-09-01 18:25:00,303.079986,303.130004,302.950012,302.98001,105640.0
1630521000,0,2021-09-01 18:30:00,302.98001,303.049987,302.609985,302.709991,198948.0
1630521300,0,2021-09-01 18:35:00,302.679992,302.73999,302.48001,302.559997,142475.0
1630521600,0,2021-09-01 18:40:00,302.559997,302.720001,302.541992,302.690002,97937.0
1630521900,0,2021-09-01 18:45:00,302.679992,302.720001,302.464996,302.470001,83223.0
1630522200,0,2021-09-01 18:50:00,302.469909,302.649993,302.459991,302.619995,102536.0
1630522500,0,2021-09-01 18:55:00,302.619995,302.839996,302.570007,302.755004,139863.0
1630522800,0,2021-09-01 19:00:00,302.760009,302.839996,302.679992,302.720001,114405.0
1630523100,0,2021-09-01 19:05:00,302.720001,302.850006,302.5,302.529998,168264.0
1630523400,0,2021-09-01 19:10:00,302.529998,302.570007,302.375701,302.454406,230038.0
1630523700,0,2021-09-01 19:15:00,302.459991,302.75,302.420013,302.73999,148985.0
1630524000,0,2021-09-01 19:20:00,302.73001,302.839996,302.709991,302.755004,131193.0
1630524300,0,2021-09-01 19:25:00,302.760009,302.779998,302.559997,302.559997,155895.0
1630524600,0,2021-09-01 19:30:00,302.559997,302.73001,302.519989,302.670013,157297.0
1630524900,0,2021-09-01 19:35:00,302.670013,302.790008,302.570007,302.589996,152647.0
1630525200,0,2021-09-01 19:40:00,302.600006,302.75,302.429992,302.570007,166611.0
1630525500,0,2021-09-01 19:45:00,302.570007,302.790008,302.429992,302.519989,217298.0
1630525800,0,2021-09-01 19:50:00,302.540008,302.559997,301.670013,301.774993,649064.0
1630526100,0,2021-09-01 19:55:00,301.790008,301.940002,301.48999,301.85379,903152.0
1630589400,0,2021-09-02 13:30:00,302.200012,302.98001,302.049987,302.220001,894684.0
1630589700,0,2021-09-02 13:35:00,302.75,302.98001,302.109985,302.650207,310077.0
1630590000,0,2021-09-02 13:40:00,302.5,302.859985,302.415008,302.7052,251517.0
1630590300,0,2021-09-02 13:45:00,303.179901,303.179992,302.467102,303.059997,325558.0
1630590600,0,2021-09-02 13:50:00,303.0,303.357696,302.910003,303.019989,298405.0
1630590900,0,2021-09-02 13:55:00,302.929992,302.983489,302.649993,302.85501,233469.0
1630591200,0,2021-09-02 14:00:00,302.809997,302.98001,302.190002,302.320007,236869.0
1630591500,0,2021-09-02 14:05:00,302.348602,302.762084,302.309997,302.73999,215538.0
1630591800,0,2021-09-02 14:10:00,302.75,302.940002,302.519989,302.660003,172601.0
1630592100,0,2021-09-02 14:15:00,302.649993,302.660003,302.049987,302.070007,177500.0
1630592400,0,2021-09-02 14:20:00,302.079986,302.265014,301.859985,302.23999,391713.0
1630592700,0,2021-09-02 14:25:00,302.23001,302.48001,302.049987,302.219909,157541.0
1630593000,0,2021-09-02 14:30:00,302.204986,302.389892,302.089996,302.260009,118046.0
1630593300,0,2021-09-02 14:35:00,302.25,302.450012,301.959991,302.190002,145275.0
1630593600,0,2021-09-02 14:40:00,302.179992,302.240112,301.929992,302.070007,110245.0
1630593900,0,2021-09-02 14:45:00,302.070007,302.23001,301.890014,301.950012,124090.0
1630594200,0,2021-09-02 14:50:00,301.950012,302.149993,301.869995,302.040008,151630.0
1630594500,0,2021-09-02 14:55:00,302.029998,302.040008,301.735412,301.740112,132171.0
1630594800,0,2021-09-02 15:00:00,301.75,301.850006,301.649993,301.720001,119115.0
1630595100,0,2021-09-02 15:05:00,301.720001,301.720001,301.079986,301.200012,240896.0
1630595400,0,2021-09-02 15:10:00,301.209991,301.559997,301.209991,301.549987,136407.0
1630595700,0,2021-09-02 15:15:00,301.566802,301.720001,301.390014,301.690002,135161.0
1630596000,0,2021-09-02 15:20:00,301.660095,301.799987,301.5,301.505004,127995.0
1630596300,0,2021-09-02 15:25:00,301.5,301.540008,301.309997,301.406799,108203.0
1630596600,0,2021-09-02 15:30:00,301.404998,301.459991,301.339996,301.430114,133048.0
1630596900,0,2021-09-02 15:35:00,301.440002,301.75,301.440002,301.5,130778.0
1630597200,0,2021-09-02 15:40:00,301.47409,301.519989,301.290008,301.369995,91809.0
1630597500,0,2021-09-02 15:45:00,301.329986,301.339996,301.23999,301.25,98041.0
1630597800,0,2021-09-02 15:50:00,301.234985,301.296997,301.089996,301.195007,124112.0
1630598100,0,2021-09-02 15:55:00,301.220001,301.290008,301.11499,301.11499,91776.0
1630598400,0,2021-09-02 16:00:00,301.100006,301.125,300.850006,300.869995,197973.0
1630598700,0,2021-09-02 16:05:00,300.859985,301.049987,300.859985,301.0,104849.0
1630599000,0,2021-09-02 16:10:00,301.010009,301.098999,300.910003,300.924285,101604.0
1630599300,0,2021-09-02 16:15:00,300.910003,300.950012,300.559997,300.660003,157312.0
1630599600,0,2021-09-02 16:20:00,300.675109,300.809906,300.619995,300.643188,100913.0
1630599900,0,2021-09-02 16:25:00,300.649993,300.755004,300.610504,300.700012,81074.0
1630600200,0,2021-09-02 16:30:00,300.690002,300.859985,300.649993,300.815002,91275.0
1630600500,0,2021-09-02 16:35:00,300.820007,300.950012,300.73001,300.760101,126506.0
1630600800,0,2021-09-02 16:40:00,300.769989,300.934997,300.649993,300.929992,111291.0
1630601100,0,2021-09-02 16:45:00,300.920013,300.977996,300.73001,300.73999,83861.0
1630601400,0,2021-09-02 16:50:00,300.756408,300.880004,300.700012,300.765014,84803.0
1630601700,0,2021-09-02 16:55:00,300.765014,300.869995,300.765014,300.799987,94865.0
1630602000,0,2021-09-02 17:00:00,300.804992,300.98001,300.760009,300.950012,90036.0
1630602300,0,2021-09-02 17:05:00,300.959991,301.010009,300.839996,300.846191,87602.0
1630602600,0,2021-09-02 17:10:00,300.850006,301.040008,300.774993,300.880004,172096.0
1630602900,0,2021-09-02 17:15:00,300.880004,300.934997,300.679992,300.679992,97004.0
1630603200,0,2021-09-02 17:20:00,300.679992,300.73999,300.529998,300.570007,127307.0
1630603500,0,2021-09-02 17:25:00,300.550811,300.759887,300.420104,300.640014,161436.0
1630603800,0,2021-09-02 17:30:00,300.631591,300.709991,300.589996,300.690002,85139.0
1630604100,0,2021-09-02 17:35:00,300.700012,300.821685,300.580108,300.720001,89742.0
1630604400,0,2021-09-02 17:40:00,300.725585,300.839996,300.48999,300.579986,104386.0
1630604700,0,2021-09-02 17:45:00,300.604003,300.630004,300.414001,300.470001,124927.0
1630605000,0,2021-09-02 17:50:00,300.471496,300.589996,300.410003,300.450012,123584.0
1630605300,0,2021-09-02 17:55:00,300.445007,300.649902,300.410003,300.559997,90425.0
1630605600,0,2021-09-02 18:00:00,300.559997,300.609985,300.369995,300.435211,105357.0
1630605900,0,2021-09-02 18:05:00,300.440002,300.549987,300.179992,300.309997,178058.0
1630606200,0,2021-09-02 18:10:00,300.309997,300.5,300.179992,300.470001,168922.0
1630606500,0,2021-09-02 18:15:00,300.470001,300.646789,300.429992,300.619995,74842.0
1630606800,0,2021-09-02 18:20:00,300.630004,300.880004,300.619995,300.850006,134944.0
1630607100,0,2021-09-02 18:25:00,300.846801,300.869903,300.559997,300.559997,82559.0
1630607400,0,2021-09-02 18:30:00,300.559997,300.700012,300.510009,300.541595,114343.0
1630607700,0,2021-09-02 18:35:00,300.559997,300.630004,300.369995,300.515014,114644.0
1630608000,0,2021-09-02 18:40:00,300.510009,300.609985,300.470001,300.609985,94844.0
1630608300,0,2021-09-02 18:45:00,300.609985,300.880004,300.600006,300.864501,124201.0
1630608600,0,2021-09-02 18:50:00,300.869995,300.920013,300.790008,300.910003,115287.0
1630608900,0,2021-09-02 18:55:00,300.915008,301.144989,300.880004,301.079986,152243.0
1630609200,0,2021-09-02 19:00:00,301.079986,301.109985,300.839996,300.839996,174891.0
1630609500,0,2021-09-02 19:05:00,300.839996,300.910003,300.799987,300.829986,96827.0
1630609800,0,2021-09-02 19:10:00,300.829986,300.929992,300.75,300.760009,146413.0
1630610100,0,2021-09-02 19:15:00,300.755004,300.850006,300.674987,300.695007,126148.0
1630610400,0,2021-09-02 19:20:00,300.679992,300.829895,300.618194,300.640014,134441.0
1630610700,0,2021-09-02 19:25:00,300.646606,300.779998,300.619995,300.720001,128249.0
1630611000,0,2021-09-02 19:30:00,300.73999,300.785003,300.600006,300.670013,157861.0
1630611300,0,2021-09-02 19:35:00,300.670013,300.779998,300.48001,300.759002,166736.0
1630611600,0,2021-09-02 19:40:00,300.760009,301.010009,300.73999,300.880004,163048.0
1630611900,0,2021-09-02 19:45:00,300.859985,300.950012,300.654998,300.679992,219154.0
1630612200,0,2021-09-02 19:50:00,300.690002,300.779998,300.470001,300.700012,528367.0
1630612500,0,2021-09-02 19:55:00,300.73999,301.260009,300.670013,301.160003,795763.0
1630675800,0,2021-09-03 13:30:00,300.98999,301.850006,300.640014,300.640014,1440856.0
1630676100,0,2021-09-03 13:35:00,300.929992,300.929992,300.394989,300.73999,248316.0
1630676400,0,2021-09-03 13:40:00,300.679992,301.1427,300.589996,300.73001,257622.0
1630676700,0,2021-09-03 13:45:00,300.75,300.769989,300.329986,300.531402,238816.0
1630677000,0,2021-09-03 13:50:00,300.5,300.575012,300.269989,300.565002,212350.0
1630677300,0,2021-09-03 13:55:00,300.5,301.693511,300.420013,301.693511,268404.0
1630677600,0,2021-09-03 14:00:00,301.700012,302.420013,301.579986,302.209991,370897.0
1630677900,0,2021-09-03 14:05:00,302.190002,302.23999,301.920013,301.98001,190917.0
1630678200,0,2021-09-03 14:10:00,301.98001,301.98001,301.519012,301.579986,186527.0
1630678500,0,2021-09-03 14:15:00,301.589996,301.690002,301.343292,301.350006,124735.0
1630678800,0,2021-09-03 14:20:00,301.350006,301.640014,301.200012,301.509887,149970.0
1630679100,0,2021-09-03 14:25:00,301.48001,301.790008,301.410003,301.513885,161970.0
1630679400,0,2021-09-03 14:30:00,301.510009,301.940002,301.450012,301.740112,139128.0
1630679700,0,2021-09-03 14:35:00,301.73999,301.880004,301.339996,301.369995,166994.0
1630680000,0,2021-09-03 14:40:00,301.36499,301.704895,301.293487,301.670013,143242.0
1630680300,0,2021-09-03 14:45:00,301.670013,301.818298,301.429992,301.704101,102104.0
1630680600,0,2021-09-03 14:50:00,301.679992,301.709991,301.399993,301.540985,147465.0
1630680900,0,2021-09-03 14:55:00,301.561096,301.890014,301.540008,301.760009,113167.0
1630681200,0,2021-09-03 15:00:00,301.769989,301.769989,301.510009,301.75,90148.0
1630681500,0,2021-09-03 15:05:00,301.73001,302.089996,301.73001,302.010009,132331.0
1630681800,0,2021-09-03 15:10:00,302.010009,302.329986,301.98001,302.25,120633.0
1630682100,0,2021-09-03 15:15:00,302.264709,302.440002,302.170013,302.279998,152811.0
1630682400,0,2021-09-03 15:20:00,302.269989,302.589996,302.179992,302.410003,144702.0
1630682700,0,2021-09-03 15:25:00,302.410003,302.600006,302.23999,302.279785,109912.0
1630683000,0,2021-09-03 15:30:00,302.269989,302.369995,302.079986,302.220001,124438.0
1630683300,0,2021-09-03 15:35:00,302.209991,302.390106,302.200012,302.260009,84943.0
1630683600,0,2021-09-03 15:40:00,302.23999,302.369995,302.149993,302.190002,65352.0
1630683900,0,2021-09-03 15:45:00,302.179992,302.229187,302.049987,302.119995,82574.0
1630684200,0,2021-09-03 15:50:00,302.109985,302.119995,301.880004,301.929992,102758.0
1630684500,0,2021-09-03 15:55:00,301.920013,301.98999,301.809997,301.899993,90317.0
1630684800,0,2021-09-03 16:00:00,301.890014,301.970001,301.820007,301.920013,135866.0
1630685100,0,2021-09-03 16:05:00,301.910003,302.070007,301.821807,302.010009,106219.0
1630685400,0,2021-09-03 16:10:00,302.029998,302.142913,301.98999,301.98999,74717.0
1630685700,0,2021-09-03 16:15:00,301.970001,302.149993,301.959991,302.133605,85245.0
1630686000,0,2021-09-03 16:20:00,302.140014,302.140014,301.959991,302.029998,86832.0
1630686300,0,2021-09-03 16:25:00,302.029998,302.029998,301.899993,301.91159,63461.0
1630686600,0,2021-09-03 16:30:00,301.929992,301.940002,301.700012,301.710998,125847.0
1630686900,0,2021-09-03 16:35:00,301.709991,301.75,301.619995,301.632995,72318.0
1630687200,0,2021-09-03 16:40:00,301.640106,301.677185,301.579986,301.609985,66765.0
1630687500,0,2021-09-03 16:45:00,301.635589,301.670013,301.510009,301.540008,98278.0
1630687800,0,2021-09-03 16:50:00,301.540008,301.65921,301.48999,301.570007,89670.0
1630688100,0,2021-09-03 16:55:00,301.570007,301.68399,301.559997,301.670013,74386.0
1630688400,0,2021-09-03 17:00:00,301.679992,301.929992,301.665008,301.899993,97297.0
1630688700,0,2021-09-03 17:05:00,301.899993,302.086395,301.890014,302.070007,96662.0
1630689000,0,2021-09-03 17:10:00,302.059997,302.200012,302.019989,302.179992,93506.0
1630689300,0,2021-09-03 17:15:00,302.180114,302.389892,302.122802,302.279998,115249.0
1630689600,0,2021-09-03 17:20:00,302.290008,302.359985,302.160003,302.255401,101450.0
1630689900,0,2021-09-03 17:25:00,302.25,302.299987,302.104797,302.109802,69851.0
1630690200,0,2021-09-03 17:30:00,302.100006,302.170013,302.047698,302.059997,76356.0
1630690500,0,2021-09-03 17:35:00,302.059997,302.089996,301.98001,302.040008,65087.0
1630690800,0,2021-09-03 17:40:00,302.019989,302.089996,301.98999,302.019989,61599.0
1630691100,0,2021-09-03 17:45:00,302.029998,302.079986,301.959991,302.0625,62949.0
1630691400,0,2021-09-03 17:50:00,302.070007,302.140014,302.0,302.110595,73712.0
1630691700,0,2021-09-03 17:55:00,302.089996,302.170013,302.019989,302.109985,51672.0
1630692000,0,2021-09-03 18:00:00,302.100006,302.119903,301.910095,301.940002,69584.0
1630692300,0,2021-09-03 18:05:00,301.940002,301.940002,301.817901,301.839996,95916.0
1630692600,0,2021-09-03 18:10:00,301.850006,301.869995,301.790008,301.829986,88875.0
1630692900,0,2021-09-03 18:15:00,301.839996,301.850006,301.69989,301.815002,112386.0
1630693200,0,2021-09-03 18:20:00,301.809997,301.809997,301.619995,301.660003,120850.0
1630693500,0,2021-09-03 18:25:00,301.654998,301.725006,301.570007,301.700012,112683.0
1630693800,0,2021-09-03 18:30:00,301.690002,301.829986,301.635009,301.820098,86315.0
1630694100,0,2021-09-03 18:35:00,301.829986,301.839996,301.714996,301.75,98526.0
1630694400,0,2021-09-03 18:40:00,301.75,301.779998,301.660003,301.695007,88627.0
1630694700,0,2021-09-03 18:45:00,301.700012,301.709991,301.570007,301.617492,92823.0
1630695000,0,2021-09-03 18:50:00,301.619995,301.679992,301.565002,301.619995,75259.0
1630695300,0,2021-09-03 18:55:00,301.619995,301.799987,301.609985,301.725006,74718.0
1630695600,0,2021-09-03 19:00:00,301.73001,301.869995,301.690002,301.845001,93882.0
1630695900,0,2021-09-03 19:05:00,301.858398,301.920013,301.779998,301.839996,86131.0
1630696200,0,2021-09-03 19:10:00,301.849914,301.950012,301.769989,301.945007,87212.0
1630696500,0,2021-09-03 19:15:00,301.94989,302.010009,301.73001,301.769989,120779.0
1630696800,0,2021-09-03 19:20:00,301.769989,301.839996,301.709991,301.744995,93821.0
1630697100,0,2021-09-03 19:25:00,301.73999,301.850006,301.720001,301.720001,106584.0
1630697400,0,2021-09-03 19:30:00,301.720001,301.75,301.612091,301.74411,104820.0
1630697700,0,2021-09-03 19:35:00,301.744995,301.744995,301.654998,301.684997,74599.0
1630698000,0,2021-09-03 19:40:00,301.679992,301.729888,301.130004,301.140014,214075.0
1630698300,0,2021-09-03 19:45:00,301.149993,301.149993,300.875,300.959991,258964.0
1630698600,0,2021-09-03 19:50:00,300.98001,301.380004,300.98001,301.160003,415196.0
1630698900,0,2021-09-03 19:55:00,301.130004,301.290008,301.0,301.149993,548477.0
1631021400,0,2021-09-07 13:30:00,301.005004,301.089996,299.329986,299.329986,1342312.0
1631021700,0,2021-09-07 13:35:00,299.179992,300.010009,299.179992,300.010009,472331.0
1631022000,0,2021-09-07 13:40:00,299.859985,300.160003,299.75,299.834991,314227.0
1631022300,0,2021-09-07 13:45:00,299.609985,299.609985,299.190002,299.303314,400985.0
1631022600,0,2021-09-07 13:50:00,299.25,299.260009,298.41629,298.429992,513010.0
1631022900,0,2021-09-07 13:55:00,298.5,299.359985,298.48999,299.339996,357444.0
1631023200,0,2021-09-07 14:00:00,299.320007,299.35501,298.709991,298.765014,340268.0
1631023500,0,2021-09-07 14:05:00,298.760009,298.880004,298.529998,298.670013,296654.0
1631023800,0,2021-09-07 14:10:00,298.649993,298.859985,298.200012,298.670013,335094.0
1631024100,0,2021-09-07 14:15:00,298.660003,298.851715,298.339996,298.579986,252808.0
1631024400,0,2021-09-07 14:20:00,298.589996,299.309997,298.559997,299.279998,233057.0
1631024700,0,2021-09-07 14:25:00,299.279998,299.350006,298.968994,299.0,204002.0
1631025000,0,2021-09-07 14:30:00,299.016601,299.579986,298.970001,299.326995,232041.0
1631025300,0,2021-09-07 14:35:00,299.280487,299.675903,299.258087,299.529998,283680.0
1631025600,0,2021-09-07 14:40:00,299.533905,299.790008,299.533905,299.635009,219534.0
1631025900,0,2021-09-07 14:45:00,299.649993,300.096008,299.609985,299.943206,198485.0
1631026200,0,2021-09-07 14:50:00,299.950012,300.329986,299.950012,300.23001,203259.0
1631026500,0,2021-09-07 14:55:00,300.217102,300.399993,300.059997,300.269989,196743.0
1631026800,0,2021-09-07 15:00:00,300.260009,300.2901,300.019989,300.089996,186847.0
1631027100,0,2021-09-07 15:05:00,300.089996,300.149993,299.839996,299.910003,186558.0
1631027400,0,2021-09-07 15:10:00,299.908996,300.109985,299.731597,299.760009,148340.0
1631027700,0,2021-09-07 15:15:00,299.713195,300.130004,299.579986,300.059997,159696.0
1631028000,0,2021-09-07 15:20:00,300.050109,300.119995,299.869995,299.894989,148923.0
1631028300,0,2021-09-07 15:25:00,299.875,300.029998,299.630004,299.779998,142801.0
1631028600,0,2021-09-07 15:30:00,299.790008,300.269989,299.704986,300.054992,145673.0
1631028900,0,2021-09-07 15:35:00,300.053314,300.420013,299.970001,300.399993,134833.0
1631029200,0,2021-09-07 15:40:00,300.399993,300.619995,300.350006,300.399993,138670.0
1631029500,0,2021-09-07 15:45:00,300.394989,300.420013,300.25,300.285003,109213.0
1631029800,0,2021-09-07 15:50:00,300.299987,300.510009,300.228912,300.285003,98087.0
1631030100,0,2021-09-07 15:55:00,300.278198,300.450012,300.190002,300.399993,119369.0
1631030400,0,2021-09-07 16:00:00,300.374114,300.459991,300.23001,300.300201,139020.0
1631030700,0,2021-09-07 16:05:00,300.290008,300.399993,300.279998,300.309997,109348.0
1631031000,0,2021-09-07 16:10:00,300.320007,300.359985,300.214996,300.359985,94115.0
1631031300,0,2021-09-07 16:15:00,300.339996,300.665008,300.339996,300.595397,215607.0
1631031600,0,2021-09-07 16:20:00,300.600006,300.690002,300.450012,300.459991,186173.0
1631031900,0,2021-09-07 16:25:00,300.48001,300.529998,300.380004,300.450012,98938.0
1631032200,0,2021-09-07 16:30:00,300.450012,300.48999,300.339996,300.359985,79437.0
1631032500,0,2021-09-07 16:35:00,300.365295,300.589996,300.320007,300.48001,91180.0
1631032800,0,2021-09-07 16:40:00,300.48001,300.540008,300.380004,300.380004,91219.0
1631033100,0,2021-09-07 16:45:00,300.399993,300.600006,300.380004,300.510009,115922.0
1631033400,0,2021-09-07 16:50:00,300.5,300.57489,300.399993,300.440704,71109.0
1631033700,0,2021-09-07 16:55:00,300.445007,300.519989,300.369995,300.434997,85705.0
1631034000,0,2021-09-07 17:00:00,300.429992,300.619995,300.200012,300.339996,144908.0
1631034300,0,2021-09-07 17:05:00,300.359985,300.60501,300.359985,300.600006,127673.0
1631034600,0,2021-09-07 17:10:00,300.600006,300.75,300.519989,300.690002,115786.0
1631034900,0,2021-09-07 17:15:00,300.670013,300.734985,300.540008,300.559997,81118.0
1631035200,0,2021-09-07 17:20:00,300.570007,300.700012,300.545013,300.656097,93088.0
1631035500,0,2021-09-07 17:25:00,300.644989,300.670013,300.510009,300.619995,83810.0
1631035800,0,2021-09-07 17:30:00,300.609985,300.704986,300.570007,300.684997,125583.0
1631036100,0,2021-09-07 17:35:00,300.679992,300.909912,300.670104,300.749298,159922.0
1631036400,0,2021-09-07 17:40:00,300.75,300.779998,300.5,300.529998,102244.0
1631036700,0,2021-09-07 17:45:00,300.53659,300.540008,300.325012,300.385009,105601.0
1631037000,0,2021-09-07 17:50:00,300.369995,300.510009,300.339996,300.459991,87183.0
1631037300,0,2021-09-07 17:55:00,300.445007,300.450012,300.345001,300.359985,89685.0
1631037600,0,2021-09-07 18:00:00,300.355987,300.359985,300.195007,300.195007,104209.0
1631037900,0,2021-09-07 18:05:00,300.220001,300.274993,300.148101,300.220001,95788.0
1631038200,0,2021-09-07 18:10:00,300.225006,300.380004,300.225006,300.325012,85152.0
1631038500,0,2021-09-07 18:15:00,300.325012,300.339996,300.070007,300.07901,110218.0
1631038800,0,2021-09-07 18:20:00,300.079986,300.100006,299.945007,299.954986,146276.0
1631039100,0,2021-09-07 18:25:00,299.950012,299.997802,299.910003,299.929992,95267.0
1631039400,0,2021-09-07 18:30:00,299.929992,300.054992,299.829986,300.019989,124725.0
1631039700,0,2021-09-07 18:35:00,300.019989,300.119995,299.920013,300.029998,127287.0
1631040000,0,2021-09-07 18:40:00,300.029998,300.119995,300.0,300.005004,100998.0
1631040300,0,2021-09-07 18:45:00,300.0,300.079986,299.929992,300.035003,105235.0
1631040600,0,2021-09-07 18:50:00,300.029998,300.143096,300.0,300.049987,99171.0
1631040900,0,2021-09-07 18:55:00,300.049987,300.140014,300.029998,300.134185,102251.0
1631041200,0,2021-09-07 19:00:00,300.135009,300.160888,300.019989,300.119995,111514.0
1631041500,0,2021-09-07 19:05:00,300.119995,300.139892,299.970001,300.0,89729.0
1631041800,0,2021-09-07 19:10:00,300.005004,300.25,299.940002,300.179992,127672.0
1631042100,0,2021-09-07 19:15:00,300.170013,300.195007,299.959991,300.089996,137215.0
1631042400,0,2021-09-07 19:20:00,300.079986,300.100006,299.900085,299.921691,103471.0
1631042700,0,2021-09-07 19:25:00,299.920013,299.920013,299.820007,299.880004,108741.0
1631043000,0,2021-09-07 19:30:00,299.869995,300.029998,299.779998,299.994995,157410.0
1631043300,0,2021-09-07 19:35:00,299.98999,300.079986,299.899993,299.950012,144551.0
1631043600,0,2021-09-07 19:40:00,299.940002,299.950012,299.765014,299.795013,143370.0
1631043900,0,2021-09-07 19:45:00,299.790008,299.98001,299.734985,299.892791,211748.0
1631044200,0,2021-09-07 19:50:00,299.890014,300.23999,299.660003,300.220001,414396.0
1631044500,0,2021-09-07 19:55:00,300.204986,300.350006,300.040008,300.174713,672008.0
1631107800,0,2021-09-08 13:30:00,299.779998,300.609985,299.0,299.510009,1000276.0
1631108100,0,2021-09-08 13:35:00,299.25,299.702514,299.220001,299.350006,235070.0
1631108400,0,2021-09-08 13:40:00,299.0,299.378601,298.899993,299.200012,296987.0
1631108700,0,2021-09-08 13:45:00,299.179992,299.579986,299.040008,299.049987,343332.0
1631109000,0,2021-09-08 13:50:00,299.109985,299.109985,298.779998,298.809997,238688.0
1631109300,0,2021-09-08 13:55:00,298.75,299.079986,298.670013,299.019989,238294.0
1631109600,0,2021-09-08 14:00:00,299.019989,299.23001,298.679992,298.679992,182755.0
1631109900,0,2021-09-08 14:05:00,298.660003,299.30899,298.640014,299.049987,188774.0
1631110200,0,2021-09-08 14:10:00,299.059997,299.510009,299.040008,299.270111,164125.0
1631110500,0,2021-09-08 14:15:00,299.269989,299.390014,299.109985,299.290008,168407.0
1631110800,0,2021-09-08 14:20:00,299.320007,299.559997,299.049987,299.079986,164987.0
1631111100,0,2021-09-08 14:25:00,299.070007,299.299987,298.970001,299.059997,164299.0
1631111400,0,2021-09-08 14:30:00,299.079986,299.079986,298.260009,298.290008,301954.0
1631111700,0,2021-09-08 14:35:00,298.290008,298.379913,297.910003,298.350006,421094.0
1631112000,0,2021-09-08 14:40:00,298.339996,298.419891,297.910003,297.98999,213030.0
1631112300,0,2021-09-08 14:45:00,297.98001,298.249908,297.920013,298.119995,179654.0
1631112600,0,2021-09-08 14:50:00,298.070007,298.25,297.465087,297.690002,320738.0
1631112900,0,2021-09-08 14:55:00,297.709991,297.959991,297.510009,297.78601,189396.0
1631113200,0,2021-09-08 15:00:00,297.769989,298.23001,297.75,298.079986,243166.0
1631113500,0,2021-09-08 15:05:00,298.109985,298.390014,297.98001,298.350006,199012.0
1631113800,0,2021-09-08 15:10:00,298.350006,298.519989,298.265014,298.519989,147328.0
1631114100,0,2021-09-08 15:15:00,298.529998,298.609985,298.28009,298.329986,147221.0
1631114400,0,2021-09-08 15:20:00,298.309997,298.890014,298.309997,298.824707,146163.0
1631114700,0,2021-09-08 15:25:00,298.8143,298.829986,298.630004,298.670013,83505.0
1631115000,0,2021-09-08 15:30:00,298.670013,298.744995,298.380004,298.380004,108386.0
1631115300,0,2021-09-08 15:35:00,298.399993,298.670013,298.190002,298.220001,122912.0
1631115600,0,2021-09-08 15:40:00,298.209991,298.269989,298.010009,298.130004,113061.0
1631115900,0,2021-09-08 15:45:00,298.130004,298.430206,298.070007,298.079986,104795.0
1631116200,0,2021-09-08 15:50:00,298.059997,298.070007,297.790008,297.860107,134626.0
1631116500,0,2021-09-08 15:55:00,297.880004,298.190002,297.829986,298.179992,134561.0
1631116800,0,2021-09-08 16:00:00,298.179992,298.529998,297.959991,298.200012,171088.0
1631117100,0,2021-09-08 16:05:00,298.200012,298.640014,298.200012,298.48001,126993.0
1631117400,0,2021-09-08 16:10:00,298.470001,298.790008,298.309997,298.700012,129239.0
1631117700,0,2021-09-08 16:15:00,298.700012,298.959991,298.690002,298.959991,111747.0
1631118000,0,2021-09-08 16:20:00,298.940002,299.015014,298.809997,298.910003,130564.0
1631118300,0,2021-09-08 16:25:00,298.950012,299.179992,298.934997,299.119903,136291.0
1631118600,0,2021-09-08 16:30:00,299.140014,299.179992,298.880004,298.98001,127784.0
1631118900,0,2021-09-08 16:35:00,298.98999,299.070007,298.700012,298.734985,89747.0
1631119200,0,2021-09-08 16:40:00,298.734985,298.950012,298.73001,298.904998,84410.0
1631119500,0,2021-09-08 16:45:00,298.899993,298.899993,298.700012,298.760009,71280.0
1631119800,0,2021-09-08 16:50:00,298.75,298.839996,298.630096,298.737701,74119.0
1631120100,0,2021-09-08 16:55:00,298.73001,298.820007,298.679992,298.680114,59570.0
1631120400,0,2021-09-08 17:00:00,298.670013,298.815002,298.625,298.809997,91887.0
1631120700,0,2021-09-08 17:05:00,298.809997,298.940002,298.600006,298.619995,110867.0
1631121000,0,2021-09-08 17:10:00,298.640014,298.779998,298.559997,298.600006,63295.0
1631121300,0,2021-09-08 17:15:00,298.600006,298.73999,298.549987,298.73999,59213.0
1631121600,0,2021-09-08 17:20:00,298.75,298.869995,298.570709,298.654998,100861.0
1631121900,0,2021-09-08 17:25:00,298.649993,299.0,298.640014,298.969909,81797.0
1631122200,0,2021-09-08 17:30:00,298.959991,299.119995,298.886993,299.019989,111755.0
1631122500,0,2021-09-08 17:35:00,299.042785,299.049987,298.873107,298.929992,60174.0
1631122800,0,2021-09-08 17:40:00,298.934997,299.179809,298.934997,299.149993,83162.0
1631123100,0,2021-09-08 17:45:00,299.170013,299.217712,298.9729,298.994995,87267.0
1631123400,0,2021-09-08 17:50:00,299.005004,299.079986,298.869995,298.869995,70873.0
1631123700,0,2021-09-08 17:55:00,298.859985,298.929992,298.690002,298.709991,126695.0
1631124000,0,2021-09-08 18:00:00,298.73001,299.25,298.709991,299.010009,158493.0
1631124300,0,2021-09-08 18:05:00,299.005004,299.100006,298.809997,298.920013,104081.0
1631124600,0,2021-09-08 18:10:00,298.920013,299.144989,298.915008,299.119995,105531.0
1631124900,0,2021-09-08 18:15:00,299.109985,299.162506,298.75,298.941009,143121.0
1631125200,0,2021-09-08 18:20:00,298.940002,299.089996,298.885009,298.890014,75880.0
1631125500,0,2021-09-08 18:25:00,298.929992,298.98001,298.840087,298.920013,51310.0
1631125800,0,2021-09-08 18:30:00,298.910003,298.924987,298.779998,298.885009,60172.0
1631126100,0,2021-09-08 18:35:00,298.899993,298.940002,298.706207,298.799987,73863.0
1631126400,0,2021-09-08 18:40:00,298.795013,298.850006,298.644989,298.804412,103793.0
1631126700,0,2021-09-08 18:45:00,298.809997,298.820007,298.600006,298.640014,80215.0
1631127000,0,2021-09-08 18:50:00,298.660003,298.75,298.600006,298.644989,53553.0
1631127300,0,2021-09-08 18:55:00,298.659912,298.820007,298.630004,298.820007,62894.0
1631127600,0,2021-09-08 19:00:00,298.820007,298.850006,298.709991,298.709991,71931.0
1631127900,0,2021-09-08 19:05:00,298.720001,298.890014,298.690002,298.845001,90084.0
1631128200,0,2021-09-08 19:10:00,298.839996,298.850006,298.756011,298.765014,86121.0
1631128500,0,2021-09-08 19:15:00,298.760009,298.904998,298.73999,298.859985,102423.0
1631128800,0,2021-09-08 19:20:00,298.859985,298.970001,298.820007,298.924987,107950.0
1631129100,0,2021-09-08 19:25:00,298.927703,298.927703,298.834991,298.839996,91674.0
1631129400,0,2021-09-08 19:30:00,298.850006,298.959991,298.71051,298.779998,168499.0
1631129700,0,2021-09-08 19:35:00,298.769989,298.850006,298.690002,298.809997,119460.0
1631130000,0,2021-09-08 19:40:00,298.809997,299.140014,298.720001,299.045013,193541.0
1631130300,0,2021-09-08 19:45:00,299.059997,299.269989,298.950012,299.135009,194166.0
1631130600,0,2021-09-08 19:50:00,299.130004,299.859985,299.119995,299.820007,418139.0
1631130900,0,2021-09-08 19:55:00,299.809997,300.23001,299.760009,300.23001,717494.0
1631194200,0,2021-09-09 13:30:00,300.820007,300.950012,299.73999,299.950012,789966.0
1631194500,0,2021-09-09 13:35:00,300.429992,301.73001,300.315002,301.73001,533896.0
1631194800,0,2021-09-09 13:40:00,301.720001,301.73001,301.170013,301.73001,329525.0
1631195100,0,2021-09-09 13:45:00,302.0,302.130004,301.48999,301.570007,311292.0
1631195400,0,2021-09-09 13:50:00,301.563293,301.869995,301.48001,301.540008,161290.0
1631195700,0,2021-09-09 13:55:00,301.429992,301.440002,301.200012,301.399993,218618.0
1631196000,0,2021-09-09 14:00:00,301.390014,301.720001,301.089996,301.579986,204216.0
1631196300,0,2021-09-09 14:05:00,301.589996,301.920013,301.450012,301.470001,164253.0
1631196600,0,2021-09-09 14:10:00,301.48999,301.510009,300.839996,301.007385,218043.0
1631196900,0,2021-09-09 14:15:00,301.019989,301.109985,300.535003,300.742706,254435.0
1631197200,0,2021-09-09 14:20:00,300.734985,301.0,300.559997,300.720001,166507.0
1631197500,0,2021-09-09 14:25:00,300.700012,300.98999,300.589996,300.940002,116960.0
1631197800,0,2021-09-09 14:30:00,300.929992,301.170013,300.73001,300.77359,156768.0
1631198100,0,2021-09-09 14:35:00,300.779998,300.779998,300.23999,300.550109,195957.0
1631198400,0,2021-09-09 14:40:00,300.584991,300.660003,300.350006,300.420013,140608.0
1631198700,0,2021-09-09 14:45:00,300.410003,300.529998,300.149993,300.170104,152263.0
1631199000,0,2021-09-09 14:50:00,300.170013,300.350006,300.0,300.309997,292420.0
1631199300,0,2021-09-09 14:55:00,300.313293,300.410003,300.160003,300.190002,160569.0
1631199600,0,2021-09-09 15:00:00,300.016387,300.0708,299.640014,299.670013,268913.0
1631199900,0,2021-09-09 15:05:00,299.679992,300.059997,299.640014,300.029113,190019.0
1631200200,0,2021-09-09 15:10:00,300.049987,300.160003,299.709991,299.709991,153823.0
1631200500,0,2021-09-09 15:15:00,299.720001,299.789001,299.529998,299.670013,178899.0
1631200800,0,2021-09-09 15:20:00,299.700012,299.73999,299.25,299.334991,234679.0
1631201100,0,2021-09-09 15:25:00,299.329986,299.410003,298.920013,298.950012,278182.0
1631201400,0,2021-09-09 15:30:00,298.929992,299.179992,298.720001,299.051208,241550.0
1631201700,0,2021-09-09 15:35:00,299.040008,299.309997,299.010009,299.260009,138137.0
1631202000,0,2021-09-09 15:40:00,299.25,299.329986,299.079986,299.149993,162767.0
1631202300,0,2021-09-09 15:45:00,299.140014,299.379913,299.023986,299.373992,148817.0
1631202600,0,2021-09-09 15:50:00,299.370086,299.48001,298.98999,299.003509,160131.0
1631202900,0,2021-09-09 15:55:00,299.0,299.359985,298.929992,299.350006,127164.0
1631203200,0,2021-09-09 16:00:00,299.349914,299.359985,299.070007,299.079986,142926.0
1631203500,0,2021-09-09 16:05:00,299.059997,299.350006,299.049987,299.329986,118477.0
1631203800,0,2021-09-09 16:10:00,299.329986,299.420013,299.049987,299.369995,150905.0
1631204100,0,2021-09-09 16:15:00,299.369995,299.369995,299.059997,299.25,266156.0
1631204400,0,2021-09-09 16:20:00,299.279998,299.390014,299.179992,299.179992,157226.0
1631204700,0,2021-09-09 16:25:00,299.170013,299.269989,299.03479,299.070007,122491.0
1631205000,0,2021-09-09 16:30:00,299.059997,299.109985,298.910003,299.045013,159718.0
1631205300,0,2021-09-09 16:35:00,299.059997,299.380004,299.059997,299.350006,127911.0
1631205600,0,2021-09-09 16:40:00,299.342987,299.380004,299.220001,299.290008,58738.0
1631205900,0,2021-09-09 16:45:00,299.2966,299.350006,299.260009,299.309997,52684.0
1631206200,0,2021-09-09 16:50:00,299.299987,299.299987,299.079986,299.100006,80034.0
1631206500,0,2021-09-09 16:55:00,299.10501,299.130004,298.809997,298.839996,163248.0
1631206800,0,2021-09-09 17:00:00,298.839996,299.079986,298.75,298.875,165956.0
1631207100,0,2021-09-09 17:05:00,298.880004,299.079986,298.880004,299.0,105132.0
1631207400,0,2021-09-09 17:10:00,299.019989,299.160003,298.929992,299.130004,84791.0
1631207700,0,2021-09-09 17:15:00,299.139892,299.179992,298.950012,298.954986,114671.0
1631208000,0,2021-09-09 17:20:00,298.959991,298.970001,297.890014,298.140014,429056.0
1631208300,0,2021-09-09 17:25:00,298.149993,298.190002,297.809997,298.178802,143580.0
1631208600,0,2021-09-09 17:30:00,298.184997,298.23001,297.869995,298.20401,224554.0
1631208900,0,2021-09-09 17:35:00,298.179992,298.269989,297.570007,297.570007,321559.0
1631209200,0,2021-09-09 17:40:00,297.589996,297.958404,297.440093,297.731597,285350.0
1631209500,0,2021-09-09 17:45:00,297.73001,297.809997,297.589996,297.696014,173163.0
1631209800,0,2021-09-09 17:50:00,297.73001,297.799987,297.470001,297.510803,171838.0
1631210100,0,2021-09-09 17:55:00,297.519989,297.700012,297.5,297.549987,148647.0
1631210400,0,2021-09-09 18:00:00,297.549987,297.549987,297.25,297.329986,357735.0
1631210700,0,2021-09-09 18:05:00,297.399993,297.720001,297.380004,297.649993,288215.0
1631211000,0,2021-09-09 18:10:00,297.619995,297.709991,297.48999,297.600006,148656.0
1631211300,0,2021-09-09 18:15:00,297.609985,297.700012,297.570007,297.609985,134796.0
1631211600,0,2021-09-09 18:20:00,297.619995,297.910003,297.609985,297.723602,192142.0
1631211900,0,2021-09-09 18:25:00,297.726013,297.845001,297.670013,297.670013,122637.0
1631212200,0,2021-09-09 18:30:00,297.679992,297.709991,297.519989,297.559997,159797.0
1631212500,0,2021-09-09 18:35:00,297.563507,297.640014,297.429992,297.475006,136606.0
1631212800,0,2021-09-09 18:40:00,297.48001,297.571014,297.309997,297.493591,203245.0
1631213100,0,2021-09-09 18:45:00,297.48999,297.825012,297.470001,297.820007,245364.0
1631213400,0,2021-09-09 18:50:00,297.820007,298.140014,297.799987,297.924987,277614.0
1631213700,0,2021-09-09 18:55:00,297.920104,298.140014,297.890014,298.070007,156509.0
1631214000,0,2021-09-09 19:00:00,298.070007,298.23001,298.019989,298.029998,171691.0
1631214300,0,2021-09-09 19:05:00,298.029998,298.059997,297.700012,297.752014,197332.0
1631214600,0,2021-09-09 19:10:00,297.75,297.8255,297.609985,297.640014,218744.0
1631214900,0,2021-09-09 19:15:00,297.635009,297.839996,297.600006,297.660003,117226.0
1631215200,0,2021-09-09 19:20:00,297.660003,297.85501,297.660003,297.820007,122906.0
1631215500,0,2021-09-09 19:25:00,297.823211,297.899902,297.690002,297.704986,114441.0
1631215800,0,2021-09-09 19:30:00,297.679992,297.709991,297.529998,297.540008,172200.0
1631216100,0,2021-09-09 19:35:00,297.549987,297.559997,297.420013,297.459991,210112.0
1631216400,0,2021-09-09 19:40:00,297.470001,297.920013,297.410003,297.829986,229086.0
1631216700,0,2021-09-09 19:45:00,297.820007,297.829986,297.429992,297.450012,280895.0
1631217000,0,2021-09-09 19:50:00,297.450012,297.48001,297.070007,297.140014,519749.0
1631217300,0,2021-09-09 19:55:00,297.130004,297.420013,297.0,297.220001,966378.0
1631280600,0,2021-09-10 13:30:00,298.415008,299.089385,298.279998,298.809997,908948.0
1631280900,0,2021-09-10 13:35:00,298.25,298.940002,298.220001,298.904998,327759.0
1631281200,0,2021-09-10 13:40:00,298.790008,298.970001,298.200012,298.23999,233334.0
1631281500,0,2021-09-10 13:45:00,298.179992,298.320007,297.964996,298.135009,251861.0
1631281800,0,2021-09-10 13:50:00,298.0,298.25,297.619995,297.619995,384337.0
1631282100,0,2021-09-10 13:55:00,297.648498,298.040008,297.640014,297.785003,185723.0
1631282400,0,2021-09-10 14:00:00,297.769989,297.799987,296.864807,296.885314,309471.0
1631282700,0,2021-09-10 14:05:00,296.910003,297.135986,296.399993,296.73001,364112.0
1631283000,0,2021-09-10 14:10:00,296.73001,296.98001,296.549987,296.859985,228684.0
1631283300,0,2021-09-10 14:15:00,296.850006,297.390014,296.73001,297.100006,362150.0
1631283600,0,2021-09-10 14:20:00,297.100006,297.260009,296.820007,297.040008,214323.0
1631283900,0,2021-09-10 14:25:00,297.059997,297.369995,297.046691,297.200012,201191.0
1631284200,0,2021-09-10 14:30:00,297.200012,297.200012,296.700012,297.130004,323928.0
1631284500,0,2021-09-10 14:35:00,297.118408,297.140014,296.649993,297.031707,205818.0
1631284800,0,2021-09-10 14:40:00,297.032806,297.109985,296.708801,296.75,163292.0
1631285100,0,2021-09-10 14:45:00,296.73999,297.089996,296.600006,296.90979,144268.0
1631285400,0,2021-09-10 14:50:00,296.910003,297.579986,296.859985,297.209991,280741.0
1631285700,0,2021-09-10 14:55:00,297.190002,297.599914,296.829986,297.359405,320186.0
1631286000,0,2021-09-10 15:00:00,297.359985,297.499908,296.98001,296.98999,143818.0
1631286300,0,2021-09-10 15:05:00,296.98999,297.019989,296.640014,296.929992,85491.0
1631286600,0,2021-09-10 15:10:00,297.049987,297.290008,297.040008,297.23001,119351.0
1631286900,0,2021-09-10 15:15:00,297.230895,297.350006,296.98001,297.005401,183151.0
1631287200,0,2021-09-10 15:20:00,297.075012,297.290008,296.98001,297.170013,279984.0
1631287500,0,2021-09-10 15:25:00,297.179992,297.540008,297.019989,297.059997,243667.0
1631287800,0,2021-09-10 15:30:00,297.065612,297.684997,297.040008,297.390014,163552.0
1631288100,0,2021-09-10 15:35:00,297.429992,297.48999,297.23001,297.299987,110673.0
1631288400,0,2021-09-10 15:40:00,297.299987,297.619995,297.290008,297.579986,110380.0
1631288700,0,2021-09-10 15:45:00,297.579986,298.119903,297.549987,297.670013,242389.0
1631289000,0,2021-09-10 15:50:00,297.670013,297.910003,297.579986,297.660003,162163.0
1631289300,0,2021-09-10 15:55:00,297.640014,298.019989,297.549987,297.940002,139901.0
1631289600,0,2021-09-10 16:00:00,297.98001,298.170013,297.779998,298.079986,137145.0
1631289900,0,2021-09-10 16:05:00,298.063201,298.579986,298.063201,298.549987,138492.0
1631290200,0,2021-09-10 16:10:00,298.540008,298.589996,298.290008,298.399993,115363.0
1631290500,0,2021-09-10 16:15:00,298.410003,298.640014,298.410003,298.600006,137793.0
1631290800,0,2021-09-10 16:20:00,298.600006,298.869995,298.579986,298.869995,180935.0
1631291100,0,2021-09-10 16:25:00,298.880004,298.959991,298.790008,298.929992,196229.0
1631291400,0,2021-09-10 16:30:00,298.940002,299.351593,298.940002,299.351593,249200.0
1631291700,0,2021-09-10 16:35:00,299.359985,299.859985,299.359985,299.679992,292849.0
1631292000,0,2021-09-10 16:40:00,299.690002,299.769989,299.390106,299.765014,196921.0
1631292300,0,2021-09-10 16:45:00,299.769989,299.899993,299.670013,299.829986,190246.0
1631292600,0,2021-09-10 16:50:00,299.820007,299.920013,299.570007,299.670013,203250.0
1631292900,0,2021-09-10 16:55:00,299.679992,299.679992,299.48001,299.559997,123419.0
1631293200,0,2021-09-10 17:00:00,299.570007,299.700012,299.359985,299.375,189221.0
1631293500,0,2021-09-10 17:05:00,299.368286,299.390014,298.98001,299.179992,158081.0
1631293800,0,2021-09-10 17:10:00,299.190002,299.619995,299.165496,299.600006,133504.0
1631294100,0,2021-09-10 17:15:00,299.619995,299.619995,299.309997,299.369995,78908.0
1631294400,0,2021-09-10 17:20:00,299.380004,299.408996,299.089996,299.269989,98989.0
1631294700,0,2021-09-10 17:25:00,299.279998,299.399993,299.220001,299.23999,81607.0
1631295000,0,2021-09-10 17:30:00,299.269989,299.48001,299.269989,299.415008,69316.0
1631295300,0,2021-09-10 17:35:00,299.415008,299.630004,299.385009,299.589996,76891.0
1631295600,0,2021-09-10 17:40:00,299.589996,299.589996,299.109985,299.149993,91570.0
1631295900,0,2021-09-10 17:45:00,299.149993,299.169708,298.869995,298.880004,101845.0
1631296200,0,2021-09-10 17:50:00,298.880004,298.920013,298.760009,298.761505,86416.0
1631296500,0,2021-09-10 17:55:00,298.774993,298.839996,298.73001,298.839996,83461.0
1631296800,0,2021-09-10 18:00:00,298.839996,298.880004,298.619995,298.640014,119615.0
1631297100,0,2021-09-10 18:05:00,298.635009,298.761688,298.609985,298.69461,111712.0
1631297400,0,2021-09-10 18:10:00,298.709991,298.791687,298.575012,298.589996,97000.0
1631297700,0,2021-09-10 18:15:00,298.589996,298.630004,298.339996,298.350006,93351.0
1631298000,0,2021-09-10 18:20:00,298.350006,298.559997,298.320007,298.540985,94952.0
1631298300,0,2021-09-10 18:25:00,298.53009,298.579986,298.309997,298.339996,105864.0
1631298600,0,2021-09-10 18:30:00,298.339996,298.45639,298.160003,298.200012,105636.0
1631298900,0,2021-09-10 18:35:00,298.190002,298.279998,298.109985,298.200012,85854.0
1631299200,0,2021-09-10 18:40:00,298.200012,298.399993,298.140014,298.390014,101257.0
1631299500,0,2021-09-10 18:45:00,298.390014,298.404998,298.170013,298.200012,78679.0
1631299800,0,2021-09-10 18:50:00,298.190002,298.295288,298.160003,298.209991,80530.0
1631300100,0,2021-09-10 18:55:00,298.200012,298.220001,297.885498,297.929901,151431.0
1631300400,0,2021-09-10 19:00:00,297.920013,297.959991,297.640014,297.700012,160559.0
1631300700,0,2021-09-10 19:05:00,297.709991,297.899993,297.329986,297.359985,204672.0
1631301000,0,2021-09-10 19:10:00,297.369995,297.48001,296.970001,297.190002,244782.0
1631301300,0,2021-09-10 19:15:00,297.179992,297.23999,296.940002,297.160003,224163.0
1631301600,0,2021-09-10 19:20:00,297.179992,297.23001,296.809997,296.840209,168572.0
1631301900,0,2021-09-10 19:25:00,296.850006,297.040008,296.770111,296.969909,148063.0
1631302200,0,2021-09-10 19:30:00,296.950012,297.089996,296.790008,296.799987,198439.0
1631302500,0,2021-09-10 19:35:00,296.779998,296.910003,296.519989,296.640014,262684.0
1631302800,0,2021-09-10 19:40:00,296.649993,296.709991,296.309997,296.700012,341351.0
1631303100,0,2021-09-10 19:45:00,296.690002,296.690002,296.325988,296.363098,250981.0
1631303400,0,2021-09-10 19:50:00,296.369995,296.5,295.5,295.549987,999542.0
1631303700,0,2021-09-10 19:55:00,295.540008,295.940002,295.380004,295.700012,1507399.0
1631539800,0,2021-09-13 13:30:00,297.549987,298.470001,297.214996,298.059997,951104.0
1631540100,0,2021-09-13 13:35:00,298.0,298.25,297.100006,297.100006,408357.0
1631540400,0,2021-09-13 13:40:00,297.25,297.25,296.350006,296.660003,498055.0
1631540700,0,2021-09-13 13:45:00,296.679901,296.975006,296.390014,296.975006,466363.0
1631541000,0,2021-09-13 13:50:00,297.0,297.186889,296.609985,296.932495,315385.0
1631541300,0,2021-09-13 13:55:00,296.5,297.290008,296.5,297.0401,279915.0
1631541600,0,2021-09-13 14:00:00,297.040008,297.117309,295.799987,295.950012,444423.0
1631541900,0,2021-09-13 14:05:00,295.929992,296.019989,295.5,295.760009,339676.0
1631542200,0,2021-09-13 14:10:00,295.75,295.765014,295.149993,295.320007,338766.0
1631542500,0,2021-09-13 14:15:00,295.304992,295.429595,294.75,295.239898,475178.0
1631542800,0,2021-09-13 14:20:00,295.23999,295.549896,294.794006,294.899993,241586.0
1631543100,0,2021-09-13 14:25:00,294.890014,295.170013,294.700012,294.98001,282255.0
1631543400,0,2021-09-13 14:30:00,294.950012,295.010009,294.470001,294.700012,274000.0
1631543700,0,2021-09-13 14:35:00,294.670013,295.070007,294.269989,294.950012,232880.0
1631544000,0,2021-09-13 14:40:00,294.950012,295.100006,294.809997,294.880004,167045.0
1631544300,0,2021-09-13 14:45:00,294.850006,295.73999,294.790008,295.470001,370760.0
1631544600,0,2021-09-13 14:50:00,295.48999,295.839996,295.399993,295.440002,205811.0
1631544900,0,2021-09-13 14:55:00,295.459991,295.859985,295.345214,295.609985,186162.0
1631545200,0,2021-09-13 15:00:00,295.609985,296.0,295.369995,295.679992,277618.0
1631545500,0,2021-09-13 15:05:00,295.700012,295.739807,295.371185,295.489105,175196.0
1631545800,0,2021-09-13 15:10:00,295.5,295.5,294.660003,294.790008,235486.0
1631546100,0,2021-09-13 15:15:00,294.709991,294.73999,294.1109,294.466613,264536.0
1631546400,0,2021-09-13 15:20:00,294.459991,294.579986,294.209991,294.579986,174564.0
1631546700,0,2021-09-13 15:25:00,294.529998,294.73001,294.350006,294.612304,159219.0
1631547000,0,2021-09-13 15:30:00,294.619995,295.029998,294.609985,294.809997,140982.0
1631547300,0,2021-09-13 15:35:00,294.829986,294.934997,294.630004,294.790008,166698.0
1631547600,0,2021-09-13 15:40:00,294.779998,294.839904,294.369903,294.369995,141041.0
1631547900,0,2021-09-13 15:45:00,294.381713,295.0,294.369995,294.48001,172845.0
1631548200,0,2021-09-13 15:50:00,294.48001,294.609985,294.290008,294.390014,140711.0
1631548500,0,2021-09-13 15:55:00,294.399993,294.529998,294.269989,294.48001,217984.0
1631548800,0,2021-09-13 16:00:00,294.48001,294.586212,294.079986,294.23001,162574.0
1631549100,0,2021-09-13 16:05:00,294.25,294.48999,294.209991,294.429992,88165.0
1631549400,0,2021-09-13 16:10:00,294.429992,295.019989,294.429992,294.950012,182051.0
1631549700,0,2021-09-13 16:15:00,294.950012,295.089996,294.760101,294.910003,110507.0
1631550000,0,2021-09-13 16:20:00,294.920013,295.410003,294.839996,295.350006,148625.0
1631550300,0,2021-09-13 16:25:00,295.359985,295.440002,295.200012,295.200012,110282.0
1631550600,0,2021-09-13 16:30:00,295.200012,295.369995,295.140014,295.23001,107811.0
1631550900,0,2021-09-13 16:35:00,295.215087,295.440002,295.160003,295.279998,103898.0
1631551200,0,2021-09-13 16:40:00,295.269989,295.320007,295.070007,295.2901,125372.0
1631551500,0,2021-09-13 16:45:00,295.30899,295.359985,295.130004,295.260009,97054.0
1631551800,0,2021-09-13 16:50:00,295.269989,295.769592,295.260009,295.755004,147041.0
1631552100,0,2021-09-13 16:55:00,295.75,296.179992,295.73999,296.029998,209947.0
1631552400,0,2021-09-13 17:00:00,296.029998,296.279998,295.929992,295.940002,162540.0
1631552700,0,2021-09-13 17:05:00,295.959991,296.350006,295.875,296.209991,170387.0
1631553000,0,2021-09-13 17:10:00,296.23001,296.279998,295.98001,296.140014,150014.0
1631553300,0,2021-09-13 17:15:00,296.109985,296.146789,295.910003,295.98999,530019.0
1631553600,0,2021-09-13 17:20:00,295.98001,296.220001,295.880004,296.209991,122986.0
1631553900,0,2021-09-13 17:25:00,296.200012,296.380004,295.910003,296.009887,145573.0
1631554200,0,2021-09-13 17:30:00,295.984497,296.23001,295.829986,295.859985,167202.0
1631554500,0,2021-09-13 17:35:00,295.859985,296.079986,295.820007,295.970001,144296.0
1631554800,0,2021-09-13 17:40:00,295.970001,296.160003,295.829986,295.830993,185456.0
1631555100,0,2021-09-13 17:45:00,295.850006,296.089996,295.73999,295.934997,147602.0
1631555400,0,2021-09-13 17:50:00,295.920013,296.140014,295.760009,295.910095,134805.0
1631555700,0,2021-09-13 17:55:00,295.929992,296.040008,295.7518,295.880004,144533.0
1631556000,0,2021-09-13 18:00:00,295.869995,296.029998,295.709991,295.920013,167257.0
1631556300,0,2021-09-13 18:05:00,295.890014,296.049987,295.73999,295.880004,160212.0
1631556600,0,2021-09-13 18:10:00,295.859985,296.019989,295.429992,295.609985,208062.0
1631556900,0,2021-09-13 18:15:00,295.609985,295.640014,295.299987,295.559997,174345.0
1631557200,0,2021-09-13 18:20:00,295.540008,295.649993,295.369995,295.404998,213262.0
1631557500,0,2021-09-13 18:25:00,295.410003,295.510009,295.029998,295.144989,245724.0
1631557800,0,2021-09-13 18:30:00,295.173797,295.309997,295.090698,295.174987,136888.0
1631558100,0,2021-09-13 18:35:00,295.209289,295.23001,295.070007,295.149993,110040.0
1631558400,0,2021-09-13 18:40:00,295.140014,295.48001,295.119995,295.48001,140899.0
1631558700,0,2021-09-13 18:45:00,295.470001,295.660003,295.329986,295.575012,128236.0
1631559000,0,2021-09-13 18:50:00,295.579986,295.60501,295.299987,295.299987,148226.0
1631559300,0,2021-09-13 18:55:00,295.290008,295.549987,295.260009,295.5,102783.0
1631559600,0,2021-09-13 19:00:00,295.48001,295.48001,295.140014,295.140014,148429.0
1631559900,0,2021-09-13 19:05:00,295.140014,295.809997,295.079986,295.670013,216648.0
1631560200,0,2021-09-13 19:10:00,295.690002,296.056884,295.690002,295.880004,213778.0
1631560500,0,2021-09-13 19:15:00,295.869995,296.029998,295.740112,295.853698,203642.0
1631560800,0,2021-09-13 19:20:00,295.869995,296.260009,295.760009,296.25,170796.0
1631561100,0,2021-09-13 19:25:00,296.255004,296.540008,296.110107,296.489898,186687.0
1631561400,0,2021-09-13 19:30:00,296.48001,296.600006,296.320007,296.447601,196461.0
1631561700,0,2021-09-13 19:35:00,296.450012,296.470001,296.209991,296.23999,154981.0
1631562000,0,2021-09-13 19:40:00,296.200012,296.299987,296.079986,296.204986,210642.0
1631562300,0,2021-09-13 19:45:00,296.23001,296.429412,296.109985,296.339996,273963.0
1631562600,0,2021-09-13 19:50:00,296.309997,296.73999,296.140014,296.589996,614748.0
1631562900,0,2021-09-13 19:55:00,296.579986,297.209991,296.529998,297.019989,1062716.0
1631626200,0,2021-09-14 13:30:00,299.559997,300.079986,298.48001,298.589996,1445833.0
1631626500,0,2021-09-14 13:35:00,298.75,299.24649,298.25,298.25,435785.0
1631626800,0,2021-09-14 13:40:00,298.75,299.059997,298.510009,298.779998,307116.0
1631627100,0,2021-09-14 13:45:00,298.875,299.279998,298.73999,299.049987,286314.0
1631627400,0,2021-09-14 13:50:00,298.875,299.005004,298.510986,298.684997,292828.0
1631627700,0,2021-09-14 13:55:00,298.679992,299.179992,298.48999,299.049987,283633.0
1631628000,0,2021-09-14 14:00:00,299.059997,299.23001,298.5,299.209991,307033.0
1631628300,0,2021-09-14 14:05:00,299.200012,299.661102,299.011596,299.279998,270860.0
1631628600,0,2021-09-14 14:10:00,299.269989,299.269989,298.790008,298.839996,226645.0
1631628900,0,2021-09-14 14:15:00,298.845001,299.375793,298.73999,299.179992,187776.0
1631629200,0,2021-09-14 14:20:00,299.170013,299.690002,299.149993,299.390014,207546.0
1631629500,0,2021-09-14 14:25:00,299.399993,299.899993,299.369995,299.873992,292056.0
1631629800,0,2021-09-14 14:30:00,299.879791,299.890014,299.590087,299.880004,210249.0
1631630100,0,2021-09-14 14:35:00,299.880004,299.929992,298.790008,298.869995,255470.0
1631630400,0,2021-09-14 14:40:00,298.840087,299.279998,298.700012,299.070007,186815.0
1631630700,0,2021-09-14 14:45:00,299.049987,299.295013,298.880004,298.959991,190594.0
1631631000,0,2021-09-14 14:50:00,298.945007,299.149993,298.809997,299.091308,185203.0
1631631300,0,2021-09-14 14:55:00,299.130004,299.529998,298.815002,299.523498,343147.0
1631631600,0,2021-09-14 15:00:00,299.529998,300.046386,299.529998,300.010009,301779.0
1631631900,0,2021-09-14 15:05:00,300.019989,300.387298,299.970001,300.209991,273999.0
1631632200,0,2021-09-14 15:10:00,300.23001,300.529998,300.119995,300.25,237829.0
1631632500,0,2021-09-14 15:15:00,300.260009,300.290008,299.829986,299.931884,243069.0
1631632800,0,2021-09-14 15:20:00,299.940002,300.290008,299.940002,300.160003,169336.0
1631633100,0,2021-09-14 15:25:00,300.149993,300.274993,300.0,300.196685,173986.0
1631633400,0,2021-09-14 15:30:00,300.179992,300.320007,299.910003,300.029998,177419.0
1631633700,0,2021-09-14 15:35:00,300.038513,300.640014,299.910003,300.559997,181132.0
1631634000,0,2021-09-14 15:40:00,300.559997,300.73001,300.519989,300.565002,176243.0
1631634300,0,2021-09-14 15:45:00,300.570007,300.720001,300.420013,300.690002,149724.0
1631634600,0,2021-09-14 15:50:00,300.690002,300.799987,300.399993,300.450012,176225.0
1631634900,0,2021-09-14 15:55:00,300.440002,300.920013,300.429992,300.899993,145761.0
1631635200,0,2021-09-14 16:00:00,300.918609,301.269989,300.810089,301.220001,333556.0
1631635500,0,2021-09-14 16:05:00,301.23001,301.269989,300.820007,300.829193,207604.0
1631635800,0,2021-09-14 16:10:00,300.829986,301.125,300.75,301.109985,128834.0
1631636100,0,2021-09-14 16:15:00,301.109985,301.233306,300.98999,301.183898,144730.0
1631636400,0,2021-09-14 16:20:00,301.179992,301.339996,301.179992,301.320007,139007.0
1631636700,0,2021-09-14 16:25:00,301.320007,301.390014,301.029998,301.169799,210374.0
1631637000,0,2021-09-14 16:30:00,301.170013,301.179992,300.940002,301.079986,139928.0
1631637300,0,2021-09-14 16:35:00,301.079986,301.269989,300.929992,300.959991,129612.0
1631637600,0,2021-09-14 16:40:00,300.940002,300.970001,300.48999,300.559997,198283.0
1631637900,0,2021-09-14 16:45:00,300.559997,300.73999,300.470001,300.589996,124566.0
1631638200,0,2021-09-14 16:50:00,300.579986,300.678497,300.459991,300.630004,81798.0
1631638500,0,2021-09-14 16:55:00,300.630004,300.660003,300.140014,300.529998,156039.0
1631638800,0,2021-09-14 17:00:00,300.519989,300.769989,300.410003,300.540008,117744.0
1631639100,0,2021-09-14 17:05:00,300.529998,300.559997,300.070007,300.209991,198467.0
1631639400,0,2021-09-14 17:10:00,300.209991,300.5,300.070007,300.373596,130274.0
1631639700,0,2021-09-14 17:15:00,300.399993,300.595001,300.390014,300.550415,85268.0
1631640000,0,2021-09-14 17:20:00,300.570007,300.73999,300.459991,300.510009,103126.0
1631640300,0,2021-09-14 17:25:00,300.529998,300.609985,300.420013,300.440002,91275.0
1631640600,0,2021-09-14 17:30:00,300.429992,300.450012,300.109985,300.160003,468279.0
1631640900,0,2021-09-14 17:35:00,300.130004,300.5,300.070098,300.390014,142126.0
1631641200,0,2021-09-14 17:40:00,300.399993,300.679992,300.390014,300.679992,95561.0
1631641500,0,2021-09-14 17:45:00,300.679901,300.725006,300.589996,300.619995,76098.0
1631641800,0,2021-09-14 17:50:00,300.630004,300.771697,300.510009,300.700012,91733.0
1631642100,0,2021-09-14 17:55:00,300.690002,300.825012,300.589996,300.630004,84128.0
1631642400,0,2021-09-14 18:00:00,300.630004,300.690002,300.410003,300.549987,103154.0
1631642700,0,2021-09-14 18:05:00,300.549987,300.720001,300.369995,300.410003,108842.0
1631643000,0,2021-09-14 18:10:00,300.410003,300.549896,300.309997,300.429992,92969.0
1631643300,0,2021-09-14 18:15:00,300.424987,300.424987,300.082489,300.084991,134915.0
1631643600,0,2021-09-14 18:20:00,300.089996,300.170013,299.809997,300.089996,208919.0
1631643900,0,2021-09-14 18:25:00,300.079986,300.109802,299.75,299.949798,157550.0
1631644200,0,2021-09-14 18:30:00,299.940002,299.970001,299.589996,299.600006,139135.0
1631644500,0,2021-09-14 18:35:00,299.600006,299.872802,299.440002,299.73999,221939.0
1631644800,0,2021-09-14 18:40:00,299.760009,299.98999,299.75,299.910003,99241.0
1631645100,0,2021-09-14 18:45:00,299.899993,299.929992,299.529998,299.554992,128783.0
1631645400,0,2021-09-14 18:50:00,299.559112,299.910003,299.290008,299.910003,194505.0
1631645700,0,2021-09-14 18:55:00,299.899993,300.359985,299.85501,300.260009,217453.0
1631646000,0,2021-09-14 19:00:00,300.279998,300.390014,300.140014,300.339996,179559.0
1631646300,0,2021-09-14 19:05:00,300.339996,300.501007,300.25,300.380004,173548.0
1631646600,0,2021-09-14 19:10:00,300.380004,300.579986,300.209991,300.274993,167463.0
1631646900,0,2021-09-14 19:15:00,300.269989,300.350006,299.929992,299.940002,227036.0
1631647200,0,2021-09-14 19:20:00,299.929992,300.160003,299.810089,299.920013,181911.0
1631647500,0,2021-09-14 19:25:00,299.910003,300.040008,299.73001,299.880004,231162.0
1631647800,0,2021-09-14 19:30:00,299.880004,300.149993,299.850006,300.092498,206552.0
1631648100,0,2021-09-14 19:35:00,300.080688,300.089904,299.809997,300.015014,213176.0
1631648400,0,2021-09-14 19:40:00,300.010009,300.059997,299.75,299.885009,222513.0
1631648700,0,2021-09-14 19:45:00,299.890014,300.200012,299.649993,299.769989,297364.0
1631649000,0,2021-09-14 19:50:00,299.799987,300.200012,299.48999,299.809997,662430.0
1631649300,0,2021-09-14 19:55:00,299.820007,300.119995,299.75,299.920013,1267644.0
1631712600,0,2021-09-15 13:30:00,304.0,305.220001,303.299987,304.619995,2669642.0
1631712900,0,2021-09-15 13:35:00,304.630004,305.320007,303.23001,303.750885,1172567.0
1631713200,0,2021-09-15 13:40:00,303.760009,303.910003,302.269989,303.059997,697675.0
1631713500,0,2021-09-15 13:45:00,303.019989,304.539886,302.98001,304.369995,707630.0
1631713800,0,2021-09-15 13:50:00,304.399993,304.54541,303.070007,303.299987,609395.0
1631714100,0,2021-09-15 13:55:00,303.25,303.670013,302.869995,302.880004,457097.0
1631714400,0,2021-09-15 14:00:00,302.910003,303.73001,302.660003,303.135009,461450.0
1631714700,0,2021-09-15 14:05:00,303.119995,303.529998,302.709991,302.899902,363445.0
1631715000,0,2021-09-15 14:10:00,303.100006,303.140014,302.060089,302.209991,444320.0
1631715300,0,2021-09-15 14:15:00,302.207,302.579986,301.820007,302.559997,415299.0
1631715600,0,2021-09-15 14:20:00,302.569,302.815002,302.149993,302.209991,244206.0
1631715900,0,2021-09-15 14:25:00,302.209594,302.430999,302.040008,302.170013,193816.0
1631716200,0,2021-09-15 14:30:00,302.170013,302.73999,302.019989,302.696685,382926.0
1631716500,0,2021-09-15 14:35:00,302.69989,303.214202,302.630004,303.010009,245831.0
1631716800,0,2021-09-15 14:40:00,303.0,303.049987,302.540008,302.920013,289197.0
1631717100,0,2021-09-15 14:45:00,302.950012,303.440002,302.920013,303.359985,265470.0
1631717400,0,2021-09-15 14:50:00,303.350097,303.440002,303.079986,303.23001,228911.0
1631717700,0,2021-09-15 14:55:00,303.236785,303.625,303.010009,303.450012,247581.0
1631718000,0,2021-09-15 15:00:00,303.445007,303.690002,303.260009,303.450012,287143.0
1631718300,0,2021-09-15 15:05:00,303.459991,303.498413,303.010009,303.219909,188643.0
1631718600,0,2021-09-15 15:10:00,303.209991,303.23001,302.799987,302.809997,182410.0
1631718900,0,2021-09-15 15:15:00,302.820007,302.940002,302.579986,302.589996,106832.0
1631719200,0,2021-09-15 15:20:00,302.890014,302.929992,302.510009,302.640014,246523.0
1631719500,0,2021-09-15 15:25:00,302.630096,302.98999,302.320007,302.399993,257029.0
1631719800,0,2021-09-15 15:30:00,302.399993,302.540008,302.019989,302.450012,223133.0
1631720100,0,2021-09-15 15:35:00,302.429992,302.619903,302.140014,302.5,163047.0
1631720400,0,2021-09-15 15:40:00,302.470092,302.549987,302.279998,302.410003,103330.0
1631720700,0,2021-09-15 15:45:00,302.410003,302.410003,302.070007,302.209991,148298.0
1631721000,0,2021-09-15 15:50:00,302.200012,302.320007,302.140014,302.170013,118767.0
1631721300,0,2021-09-15 15:55:00,302.160003,302.649993,302.119995,302.619995,146705.0
1631721600,0,2021-09-15 16:00:00,302.609985,302.609985,302.320007,302.420013,96707.0
1631721900,0,2021-09-15 16:05:00,302.420013,302.420013,302.23001,302.234985,120817.0
1631722200,0,2021-09-15 16:10:00,302.244995,302.390014,302.130004,302.170013,167084.0
1631722500,0,2021-09-15 16:15:00,302.200012,302.459991,302.179992,302.369995,193876.0
1631722800,0,2021-09-15 16:20:00,302.361206,302.769989,302.290008,302.73999,197248.0
1631723100,0,2021-09-15 16:25:00,302.720001,303.149993,302.670013,303.089996,254932.0
1631723400,0,2021-09-15 16:30:00,303.109985,303.470001,303.109985,303.281585,192105.0
1631723700,0,2021-09-15 16:35:00,303.279998,303.424987,303.220001,303.359985,356244.0
1631724000,0,2021-09-15 16:40:00,303.380004,303.940002,303.380004,303.755004,387649.0
1631724300,0,2021-09-15 16:45:00,303.73999,304.019989,303.429992,303.799987,277768.0
1631724600,0,2021-09-15 16:50:00,303.809997,304.100006,303.760009,304.089996,191375.0
1631724900,0,2021-09-15 16:55:00,304.100006,304.494995,304.089996,304.309997,290504.0
1631725200,0,2021-09-15 17:00:00,304.339904,304.690002,304.260986,304.549987,186792.0
1631725500,0,2021-09-15 17:05:00,304.559997,304.559997,304.140014,304.23001,225212.0
1631725800,0,2021-09-15 17:10:00,304.23999,304.424987,304.160003,304.179992,170083.0
1631726100,0,2021-09-15 17:15:00,304.179992,304.369995,304.170104,304.347106,144464.0
1631726400,0,2021-09-15 17:20:00,304.329986,304.600799,304.25,304.600799,155336.0
1631726700,0,2021-09-15 17:25:00,304.589996,304.679992,304.418212,304.481994,148067.0
1631727000,0,2021-09-15 17:30:00,304.48001,304.679992,304.329986,304.641998,152541.0
1631727300,0,2021-09-15 17:35:00,304.649993,304.649993,304.390014,304.429992,112466.0
1631727600,0,2021-09-15 17:40:00,304.438507,304.570007,304.351013,304.559997,114383.0
1631727900,0,2021-09-15 17:45:00,304.5484,304.839996,304.450012,304.450012,191563.0
1631728200,0,2021-09-15 17:50:00,304.440002,304.630004,304.350006,304.5,128329.0
1631728500,0,2021-09-15 17:55:00,304.529998,304.540008,304.160003,304.165008,147625.0
1631728800,0,2021-09-15 18:00:00,304.149993,304.279998,304.029998,304.119995,156027.0
1631729100,0,2021-09-15 18:05:00,304.119995,304.579986,304.059997,304.549987,137803.0
1631729400,0,2021-09-15 18:10:00,304.540008,304.540008,304.320007,304.410003,96109.0
1631729700,0,2021-09-15 18:15:00,304.420013,304.549987,304.27301,304.299987,93267.0
1631730000,0,2021-09-15 18:20:00,304.320007,304.428985,304.130004,304.160095,151608.0
1631730300,0,2021-09-15 18:25:00,304.170013,304.390014,304.109985,304.178985,108006.0
1631730600,0,2021-09-15 18:30:00,304.17041,304.279998,304.109985,304.23999,101517.0
1631730900,0,2021-09-15 18:35:00,304.23001,304.4635,304.209991,304.345001,134550.0
1631731200,0,2021-09-15 18:40:00,304.359985,304.48999,304.160003,304.266693,123389.0
1631731500,0,2021-09-15 18:45:00,304.25,304.529998,304.220001,304.48001,175488.0
1631731800,0,2021-09-15 18:50:00,304.510009,304.519989,304.290008,304.410003,110365.0
1631732100,0,2021-09-15 18:55:00,304.399993,304.5,304.325012,304.395996,123351.0
1631732400,0,2021-09-15 19:00:00,304.399993,304.75,304.334991,304.7453,212815.0
1631732700,0,2021-09-15 19:05:00,304.75,304.769989,304.529998,304.679992,190757.0
1631733000,0,2021-09-15 19:10:00,304.690002,304.859985,304.559997,304.839996,200211.0
1631733300,0,2021-09-15 19:15:00,304.829986,305.130004,304.790008,305.119903,333550.0
1631733600,0,2021-09-15 19:20:00,305.10501,305.130004,304.740112,304.799987,231580.0
1631733900,0,2021-09-15 19:25:00,304.799987,304.905395,304.779998,304.810089,170105.0
1631734200,0,2021-09-15 19:30:00,304.820007,304.98001,304.785003,304.785003,261071.0
1631734500,0,2021-09-15 19:35:00,304.790008,304.98999,304.769989,304.950012,510319.0
1631734800,0,2021-09-15 19:40:00,304.940002,305.095001,304.860107,305.089996,289911.0
1631735100,0,2021-09-15 19:45:00,305.089996,305.25,305.019989,305.045013,555559.0
1631735400,0,2021-09-15 19:50:00,305.049987,305.149993,304.559997,304.720001,658902.0
1631735700,0,2021-09-15 19:55:00,304.720001,305.019989,304.579986,304.839996,990220.0
1631799000,0,2021-09-16 13:30:00,303.760009,304.279998,303.200012,303.901611,1504993.0
1631799300,0,2021-09-16 13:35:00,304.0,304.05191,303.320007,303.622985,363958.0
1631799600,0,2021-09-16 13:40:00,303.25,303.549987,302.950988,303.309997,375819.0
1631799900,0,2021-09-16 13:45:00,303.25,303.470001,302.841308,302.841308,298798.0
1631800200,0,2021-09-16 13:50:00,303.055206,303.190002,302.679992,302.73999,304522.0
1631800500,0,2021-09-16 13:55:00,302.75,303.25,302.630004,302.774993,266792.0
1631800800,0,2021-09-16 14:00:00,302.75,302.820007,301.850006,301.940002,390188.0
1631801100,0,2021-09-16 14:05:00,301.940002,302.510009,301.790008,302.420013,282832.0
1631801400,0,2021-09-16 14:10:00,302.390014,302.399993,301.540008,301.595001,237274.0
1631801700,0,2021-09-16 14:15:00,301.559997,301.579986,300.859985,301.040008,451191.0
1631802000,0,2021-09-16 14:20:00,301.032989,301.720001,300.760009,301.529998,382108.0
1631802300,0,2021-09-16 14:25:00,301.519989,301.920013,301.279998,301.790008,245445.0
1631802600,0,2021-09-16 14:30:00,301.790008,302.079986,301.679992,302.070007,221653.0
1631802900,0,2021-09-16 14:35:00,302.059997,302.149993,301.852905,301.910003,188092.0
1631803200,0,2021-09-16 14:40:00,301.890014,302.0,301.559997,301.940002,182767.0
1631803500,0,2021-09-16 14:45:00,301.920013,301.945007,301.410003,301.695007,172696.0
1631803800,0,2021-09-16 14:50:00,301.640014,301.640014,301.0,301.119995,194282.0
1631804100,0,2021-09-16 14:55:00,301.100006,301.554992,301.019989,301.540008,218616.0
1631804400,0,2021-09-16 15:00:00,301.519989,301.779998,301.369995,301.575012,162709.0
1631804700,0,2021-09-16 15:05:00,301.600006,301.859985,301.380004,301.829986,168682.0
1631805000,0,2021-09-16 15:10:00,301.809997,302.059997,301.630004,301.690002,160837.0
1631805300,0,2021-09-16 15:15:00,301.690002,301.690002,301.200012,301.420013,152954.0
1631805600,0,2021-09-16 15:20:00,301.429992,301.700012,301.200012,301.559997,169419.0
1631805900,0,2021-09-16 15:25:00,301.549987,301.829986,301.48001,301.695007,123711.0
1631806200,0,2021-09-16 15:30:00,301.670013,301.75,301.510009,301.579986,108880.0
1631806500,0,2021-09-16 15:35:00,301.579986,301.899993,301.390014,301.857086,116888.0
1631806800,0,2021-09-16 15:40:00,301.869995,302.019989,301.760009,301.769989,305516.0
1631807100,0,2021-09-16 15:45:00,301.760009,301.839996,301.559997,301.720001,104439.0
1631807400,0,2021-09-16 15:50:00,301.679992,301.899993,301.679992,301.700286,78133.0
1631807700,0,2021-09-16 15:55:00,301.696105,301.867004,301.540008,301.820007,90509.0
1631808000,0,2021-09-16 16:00:00,301.829986,301.970001,301.656005,301.679992,103471.0
1631808300,0,2021-09-16 16:05:00,301.679992,302.0,301.649993,302.0,118508.0
1631808600,0,2021-09-16 16:10:00,301.98999,302.019989,301.799987,301.98999,103125.0
1631808900,0,2021-09-16 16:15:00,302.009887,302.440002,302.0,302.429992,230545.0
1631809200,0,2021-09-16 16:20:00,302.429992,302.450012,302.089996,302.179992,137911.0
1631809500,0,2021-09-16 16:25:00,302.168304,302.220001,301.975006,302.010009,100477.0
1631809800,0,2021-09-16 16:30:00,302.040008,302.290008,302.040008,302.269989,89748.0
1631810100,0,2021-09-16 16:35:00,302.279998,302.339996,302.173492,302.173492,71360.0
1631810400,0,2021-09-16 16:40:00,302.179992,302.493988,302.179992,302.459991,97568.0
1631810700,0,2021-09-16 16:45:00,302.461791,302.709991,302.420989,302.519989,143445.0
1631811000,0,2021-09-16 16:50:00,302.510009,302.540008,302.25,302.290008,101960.0
1631811300,0,2021-09-16 16:55:00,302.309997,302.540008,302.309997,302.5,74261.0
1631811600,0,2021-09-16 17:00:00,302.48999,302.48999,302.266387,302.269989,82211.0
1631811900,0,2021-09-16 17:05:00,302.290008,302.470001,302.260009,302.470001,70397.0
1631812200,0,2021-09-16 17:10:00,302.459991,302.649993,302.390014,302.625,75987.0
1631812500,0,2021-09-16 17:15:00,302.619995,302.779907,302.540008,302.75,86364.0
1631812800,0,2021-09-16 17:20:00,302.740386,302.850006,302.549987,302.649993,94326.0
1631813100,0,2021-09-16 17:25:00,302.660003,302.709991,302.540008,302.540008,65362.0
1631813400,0,2021-09-16 17:30:00,302.559997,302.600006,302.359985,302.48999,88911.0
1631813700,0,2021-09-16 17:35:00,302.48001,302.497192,302.309997,302.350006,75466.0
1631814000,0,2021-09-16 17:40:00,302.350006,302.529998,302.329986,302.329986,89260.0
1631814300,0,2021-09-16 17:45:00,302.329986,302.570007,302.290008,302.559997,70432.0
1631814600,0,2021-09-16 17:50:00,302.56311,303.220001,302.556213,303.214996,232657.0
1631814900,0,2021-09-16 17:55:00,303.23001,303.470001,303.119995,303.339996,188563.0
1631815200,0,2021-09-16 18:00:00,303.350006,303.48001,303.23999,303.257202,140599.0
1631815500,0,2021-09-16 18:05:00,303.260009,303.359985,303.190002,303.320007,100622.0
1631815800,0,2021-09-16 18:10:00,303.338592,303.75,303.329986,303.519989,201042.0
1631816100,0,2021-09-16 18:15:00,303.540008,303.649993,303.350097,303.373413,93571.0
1631816400,0,2021-09-16 18:20:00,303.372985,303.410003,303.299987,303.359985,79471.0
1631816700,0,2021-09-16 18:25:00,303.369995,303.48999,303.299987,303.410003,107047.0
1631817000,0,2021-09-16 18:30:00,303.410003,303.600006,303.369995,303.522613,90666.0
1631817300,0,2021-09-16 18:35:00,303.529998,303.738006,303.48001,303.48001,90490.0
1631817600,0,2021-09-16 18:40:00,303.48001,303.559997,303.399993,303.440002,85394.0
1631817900,0,2021-09-16 18:45:00,303.440002,303.579986,303.410003,303.579986,77779.0
1631818200,0,2021-09-16 18:50:00,303.570007,303.899993,303.5,303.809997,139319.0
1631818500,0,2021-09-16 18:55:00,303.820007,304.029998,303.779998,303.920013,141057.0
1631818800,0,2021-09-16 19:00:00,303.929992,304.149993,303.820007,304.079986,187434.0
1631819100,0,2021-09-16 19:05:00,304.079986,304.559997,304.0,304.450012,260720.0
1631819400,0,2021-09-16 19:10:00,304.469787,304.73999,304.459991,304.700012,213325.0
1631819700,0,2021-09-16 19:15:00,304.709991,304.779998,304.089996,304.210998,260368.0
1631820000,0,2021-09-16 19:20:00,304.220001,304.380004,304.170013,304.309997,156457.0
1631820300,0,2021-09-16 19:25:00,304.309997,304.440002,304.23999,304.269989,133453.0
1631820600,0,2021-09-16 19:30:00,304.279998,304.73999,304.269989,304.700012,196429.0
1631820900,0,2021-09-16 19:35:00,304.720001,305.010009,304.670013,304.968109,307912.0
1631821200,0,2021-09-16 19:40:00,304.959991,304.98001,304.75,304.899993,325981.0
1631821500,0,2021-09-16 19:45:00,304.910003,305.059997,304.839996,304.899993,357090.0
1631821800,0,2021-09-16 19:50:00,304.899993,305.160003,304.809997,304.945007,572142.0
1631822100,0,2021-09-16 19:55:00,304.940002,305.309997,304.920013,305.290008,899269.0
1631885400,0,2021-09-17 13:30:00,304.170013,304.5,303.010009,303.049102,6311411.0
1631885700,0,2021-09-17 13:35:00,302.5,303.140014,302.451995,302.510009,554847.0
1631886000,0,2021-09-17 13:40:00,302.429992,303.379089,302.429992,303.0,478463.0
1631886300,0,2021-09-17 13:45:00,302.75,303.25,302.600006,302.73999,445842.0
1631886600,0,2021-09-17 13:50:00,302.429992,302.429992,301.819,301.869995,455080.0
1631886900,0,2021-09-17 13:55:00,302.040008,302.390014,301.850006,302.359985,362180.0
1631887200,0,2021-09-17 14:00:00,302.329986,302.420013,301.584991,301.879608,390709.0
1631887500,0,2021-09-17 14:05:00,301.850006,302.170013,301.550109,302.008392,265511.0
1631887800,0,2021-09-17 14:10:00,301.98001,301.98001,301.399993,301.579986,287889.0
1631888100,0,2021-09-17 14:15:00,301.570007,301.829986,301.369995,301.595001,328880.0
1631888400,0,2021-09-17 14:20:00,301.609985,301.714294,301.329986,301.390014,342697.0
1631888700,0,2021-09-17 14:25:00,301.350006,301.760009,301.130004,301.75,419709.0
1631889000,0,2021-09-17 14:30:00,301.759002,301.759002,301.299987,301.589996,288160.0
1631889300,0,2021-09-17 14:35:00,301.570007,301.600006,300.890014,300.970001,362539.0
1631889600,0,2021-09-17 14:40:00,300.950012,301.329986,300.820007,301.160003,362625.0
1631889900,0,2021-09-17 14:45:00,301.160003,301.23001,300.720001,301.140014,346916.0
1631890200,0,2021-09-17 14:50:00,301.135009,301.5,300.929992,301.429992,302574.0
1631890500,0,2021-09-17 14:55:00,301.429992,301.445007,301.081604,301.176696,414138.0
1631890800,0,2021-09-17 15:00:00,301.170013,301.170013,300.559997,300.756805,283095.0
1631891100,0,2021-09-17 15:05:00,300.760009,300.929992,300.459991,300.850006,282933.0
1631891400,0,2021-09-17 15:10:00,300.820007,301.119995,300.48999,301.109985,254405.0
1631891700,0,2021-09-17 15:15:00,301.130004,301.299987,300.959991,301.25,204848.0
1631892000,0,2021-09-17 15:20:00,301.23999,301.314392,301.100006,301.109985,312826.0
1631892300,0,2021-09-17 15:25:00,301.119995,301.170013,300.559997,300.565002,219041.0
1631892600,0,2021-09-17 15:30:00,300.549987,300.549987,300.059997,300.369995,345029.0
1631892900,0,2021-09-17 15:35:00,300.390014,300.540008,300.070007,300.209991,233935.0
1631893200,0,2021-09-17 15:40:00,300.23999,300.440002,300.140014,300.296813,191527.0
1631893500,0,2021-09-17 15:45:00,300.299987,300.619995,300.213592,300.470001,178284.0
1631893800,0,2021-09-17 15:50:00,300.440002,300.470001,299.859985,299.940002,504235.0
1631894100,0,2021-09-17 15:55:00,299.929992,300.519989,299.920013,300.369995,228512.0
1631894400,0,2021-09-17 16:00:00,300.369995,300.790008,300.320007,300.73001,203945.0
1631894700,0,2021-09-17 16:05:00,300.720001,300.850006,300.519989,300.666595,200120.0
1631895000,0,2021-09-17 16:10:00,300.649993,300.940002,300.459991,300.48999,176733.0
1631895300,0,2021-09-17 16:15:00,300.48999,300.579986,300.320007,300.399993,154217.0
1631895600,0,2021-09-17 16:20:00,300.399993,300.790008,300.269989,300.790008,179606.0
1631895900,0,2021-09-17 16:25:00,300.799987,300.886413,300.619995,300.709991,159494.0
1631896200,0,2021-09-17 16:30:00,300.690002,301.100006,300.679992,301.059692,191738.0
1631896500,0,2021-09-17 16:35:00,301.059997,301.25,300.910003,301.25,185806.0
1631896800,0,2021-09-17 16:40:00,301.25,301.299987,300.850006,300.920013,166328.0
1631897100,0,2021-09-17 16:45:00,300.950012,301.031005,300.744201,300.84201,124539.0
1631897400,0,2021-09-17 16:50:00,300.869995,301.070007,300.820007,300.985595,96704.0
1631897700,0,2021-09-17 16:55:00,301.010009,301.130004,300.769989,300.790008,152560.0
1631898000,0,2021-09-17 17:00:00,300.799987,300.809997,300.350006,300.510009,177037.0
1631898300,0,2021-09-17 17:05:00,300.510009,300.649993,300.269989,300.279998,108178.0
1631898600,0,2021-09-17 17:10:00,300.290008,300.579986,300.290008,300.420013,102995.0
1631898900,0,2021-09-17 17:15:00,300.420013,300.529998,300.100006,300.128601,147974.0
1631899200,0,2021-09-17 17:20:00,300.149993,300.299987,300.054992,300.059997,114270.0
1631899500,0,2021-09-17 17:25:00,300.049987,300.290008,300.0,300.290008,135716.0
1631899800,0,2021-09-17 17:30:00,300.299987,300.299987,300.010009,300.200012,423059.0
1631900100,0,2021-09-17 17:35:00,300.209991,300.369995,300.165008,300.350006,156808.0
1631900400,0,2021-09-17 17:40:00,300.339996,300.390014,300.040008,300.049987,110037.0
1631900700,0,2021-09-17 17:45:00,300.059997,300.070007,299.587005,299.618286,266095.0
1631901000,0,2021-09-17 17:50:00,299.619995,299.98999,299.589996,299.959991,210186.0
1631901300,0,2021-09-17 17:55:00,299.940887,300.119995,299.87149,300.059997,171281.0
1631901600,0,2021-09-17 18:00:00,300.059906,300.23001,300.010009,300.165008,143253.0
1631901900,0,2021-09-17 18:05:00,300.179992,300.380004,300.149993,300.380004,143228.0
1631902200,0,2021-09-17 18:10:00,300.390014,300.494995,300.100006,300.109985,147665.0
1631902500,0,2021-09-17 18:15:00,300.119995,300.265014,299.950012,300.029998,176684.0
1631902800,0,2021-09-17 18:20:00,300.019989,300.303894,300.0,300.290008,111896.0
1631903100,0,2021-09-17 18:25:00,300.299987,300.410003,300.070007,300.180511,145589.0
1631903400,0,2021-09-17 18:30:00,300.179992,300.299987,300.049987,300.049987,132534.0
1631903700,0,2021-09-17 18:35:00,300.059997,300.359893,299.910003,300.299987,205157.0
1631904000,0,2021-09-17 18:40:00,300.299987,300.600006,300.269989,300.521606,190970.0
1631904300,0,2021-09-17 18:45:00,300.535003,300.649993,300.350006,300.379699,238420.0
1631904600,0,2021-09-17 18:50:00,300.420013,300.429992,300.25,300.290008,111625.0
1631904900,0,2021-09-17 18:55:00,300.299987,300.579986,300.135009,300.23001,175376.0
1631905200,0,2021-09-17 19:00:00,300.23001,300.549987,300.216003,300.429992,145754.0
1631905500,0,2021-09-17 19:05:00,300.440002,300.440002,300.160003,300.170013,128056.0
1631905800,0,2021-09-17 19:10:00,300.200012,300.290008,300.010009,300.149993,164293.0
1631906100,0,2021-09-17 19:15:00,300.154998,300.320007,300.100006,300.170013,177649.0
1631906400,0,2021-09-17 19:20:00,300.179992,300.450012,300.149993,300.420013,146901.0
1631906700,0,2021-09-17 19:25:00,300.429992,300.429992,300.040008,300.109985,166073.0
1631907000,0,2021-09-17 19:30:00,300.109985,300.429992,300.100006,300.220001,237991.0
1631907300,0,2021-09-17 19:35:00,300.220001,300.339996,300.029998,300.119995,179054.0
1631907600,0,2021-09-17 19:40:00,300.11499,300.576293,300.11499,300.575012,257571.0
1631907900,0,2021-09-17 19:45:00,300.579986,300.600006,299.609985,299.73001,675754.0
1631908200,0,2021-09-17 19:50:00,299.73001,300.066497,299.529998,299.829986,1015468.0
1631908500,0,2021-09-17 19:55:00,299.799987,300.73999,299.73999,299.820007,1304208.0
1632144600,0,2021-09-20 13:30:00,296.329986,298.049896,295.190002,296.467102,2297718.0
1632144900,0,2021-09-20 13:35:00,297.0,298.369995,296.950012,298.290008,624253.0
1632145200,0,2021-09-20 13:40:00,298.25,298.600006,297.959991,298.600006,566655.0
1632145500,0,2021-09-20 13:45:00,298.5,298.630096,297.100006,297.170013,495092.0
1632145800,0,2021-09-20 13:50:00,297.0,297.309997,296.899993,297.119995,477363.0
1632146100,0,2021-09-20 13:55:00,297.0,297.119995,296.290008,296.899993,527662.0
1632146400,0,2021-09-20 14:00:00,296.890014,297.059997,295.782012,296.075012,499924.0
1632146700,0,2021-09-20 14:05:00,296.059997,296.336608,295.339996,295.440002,416826.0
1632147000,0,2021-09-20 14:10:00,295.399993,296.019989,295.380004,295.670013,329075.0
1632147300,0,2021-09-20 14:15:00,295.670013,295.755706,295.070007,295.309997,420005.0
1632147600,0,2021-09-20 14:20:00,295.299987,295.559997,295.109985,295.170013,349777.0
1632147900,0,2021-09-20 14:25:00,295.185607,295.75,294.859985,295.670013,582376.0
1632148200,0,2021-09-20 14:30:00,295.670013,295.829986,295.399993,295.709991,324103.0
1632148500,0,2021-09-20 14:35:00,295.709991,295.936004,295.390014,295.566986,266886.0
1632148800,0,2021-09-20 14:40:00,295.549987,295.549987,294.679992,294.779998,314499.0
1632149100,0,2021-09-20 14:45:00,294.769989,294.989013,294.48001,294.510009,371847.0
1632149400,0,2021-09-20 14:50:00,294.5,294.619995,294.200012,294.540588,1101097.0
1632149700,0,2021-09-20 14:55:00,294.48999,294.48999,293.950012,294.23999,389732.0
1632150000,0,2021-09-20 15:00:00,294.200012,294.549987,293.910003,294.281005,278774.0
1632150300,0,2021-09-20 15:05:00,294.271392,294.489898,293.98001,294.209991,571568.0
1632150600,0,2021-09-20 15:10:00,294.209991,295.0,294.089385,294.75,329796.0
1632150900,0,2021-09-20 15:15:00,294.779998,295.140014,294.529998,295.070007,271400.0
1632151200,0,2021-09-20 15:20:00,295.071899,295.160003,294.649993,294.880004,228644.0
1632151500,0,2021-09-20 15:25:00,294.850006,295.140014,294.75,295.109985,187958.0
1632151800,0,2021-09-20 15:30:00,295.119995,295.260009,294.630004,294.760009,214532.0
1632152100,0,2021-09-20 15:35:00,294.790008,294.890014,294.369995,294.415008,238554.0
1632152400,0,2021-09-20 15:40:00,294.420013,294.640014,294.059997,294.220001,282239.0
1632152700,0,2021-09-20 15:45:00,294.25,294.350006,294.019989,294.089202,210313.0
1632153000,0,2021-09-20 15:50:00,294.100006,294.101898,293.402008,293.679992,453010.0
1632153300,0,2021-09-20 15:55:00,293.679992,293.790008,293.260009,293.290008,239712.0
1632153600,0,2021-09-20 16:00:00,293.299987,293.519989,293.179992,293.23941,204409.0
1632153900,0,2021-09-20 16:05:00,293.240997,293.329986,292.825012,292.825012,372850.0
1632154200,0,2021-09-20 16:10:00,292.839996,293.23999,292.751495,292.970001,276716.0
1632154500,0,2021-09-20 16:15:00,292.959991,293.390014,292.890014,292.98001,249165.0
1632154800,0,2021-09-20 16:20:00,292.959991,293.109985,292.640106,292.700012,310553.0
1632155100,0,2021-09-20 16:25:00,292.700012,293.276,292.700012,293.119995,243679.0
1632155400,0,2021-09-20 16:30:00,293.109985,293.260009,292.890014,292.970001,180932.0
1632155700,0,2021-09-20 16:35:00,292.970489,293.079986,292.760009,292.894989,191174.0
1632156000,0,2021-09-20 16:40:00,292.880004,293.0,292.549987,292.649993,212254.0
1632156300,0,2021-09-20 16:45:00,292.666107,293.019989,292.410003,292.957305,206106.0
1632156600,0,2021-09-20 16:50:00,292.950012,293.149902,292.890014,293.073303,169463.0
1632156900,0,2021-09-20 16:55:00,293.067687,293.260009,292.720001,292.773986,283549.0
1632157200,0,2021-09-20 17:00:00,292.790008,293.049987,292.639801,292.649993,159546.0
1632157500,0,2021-09-20 17:05:00,292.653503,292.729797,291.899993,291.940002,359995.0
1632157800,0,2021-09-20 17:10:00,291.920013,292.23001,291.880004,292.140014,291886.0
1632158100,0,2021-09-20 17:15:00,292.119995,292.420013,292.049987,292.380004,263834.0
1632158400,0,2021-09-20 17:20:00,292.399993,292.609985,292.278015,292.579986,246383.0
1632158700,0,2021-09-20 17:25:00,292.600006,293.040008,292.48999,293.010009,309603.0
1632159000,0,2021-09-20 17:30:00,293.0,293.070007,292.760009,292.829986,270801.0
1632159300,0,2021-09-20 17:35:00,292.820007,293.286712,292.820007,293.269989,206510.0
1632159600,0,2021-09-20 17:40:00,293.265014,293.269989,292.760009,292.799987,225175.0
1632159900,0,2021-09-20 17:45:00,292.809997,293.070007,292.700012,292.760009,160421.0
1632160200,0,2021-09-20 17:50:00,292.760009,292.893096,292.73999,292.834991,140127.0
1632160500,0,2021-09-20 17:55:00,292.803405,292.910003,292.559997,292.679992,211309.0
1632160800,0,2021-09-20 18:00:00,292.690002,292.958404,292.450012,292.579986,232162.0
1632161100,0,2021-09-20 18:05:00,292.549987,292.549987,291.899993,291.970001,318332.0
1632161400,0,2021-09-20 18:10:00,291.98001,292.079986,291.630004,291.630004,265387.0
1632161700,0,2021-09-20 18:15:00,291.640014,291.820007,291.540008,291.660003,185959.0
1632162000,0,2021-09-20 18:20:00,291.665008,291.890014,291.100006,291.109985,279084.0
1632162300,0,2021-09-20 18:25:00,291.101196,291.369995,291.049987,291.23001,275006.0
1632162600,0,2021-09-20 18:30:00,291.23001,291.450012,290.929992,291.109985,340779.0
1632162900,0,2021-09-20 18:35:00,291.109985,291.123992,290.75,290.950012,329867.0
1632163200,0,2021-09-20 18:40:00,290.940002,291.304992,290.929992,291.190002,371870.0
1632163500,0,2021-09-20 18:45:00,291.151092,291.470001,291.007812,291.007812,323808.0
1632163800,0,2021-09-20 18:50:00,291.010009,291.260009,290.619903,290.630004,352938.0
1632164100,0,2021-09-20 18:55:00,290.619995,291.100006,290.220001,290.796203,675502.0
1632164400,0,2021-09-20 19:00:00,290.769989,291.119995,290.690002,291.0,364159.0
1632164700,0,2021-09-20 19:05:00,290.98999,291.010009,290.103485,290.23001,397630.0
1632165000,0,2021-09-20 19:10:00,290.23999,290.609985,290.130004,290.329986,339164.0
1632165300,0,2021-09-20 19:15:00,290.309997,290.571014,289.519989,289.559997,858820.0
1632165600,0,2021-09-20 19:20:00,289.559997,290.609985,289.559997,290.609985,535381.0
1632165900,0,2021-09-20 19:25:00,290.619995,291.135009,290.329986,291.12561,403032.0
1632166200,0,2021-09-20 19:30:00,291.119995,291.869995,291.029998,291.690002,464057.0
1632166500,0,2021-09-20 19:35:00,291.700012,292.160003,291.540008,291.579986,434323.0
1632166800,0,2021-09-20 19:40:00,291.579986,292.369995,291.570007,292.260009,408968.0
1632167100,0,2021-09-20 19:45:00,292.269989,292.735687,292.109985,292.600006,563678.0
1632167400,0,2021-09-20 19:50:00,292.630004,294.119995,292.630004,293.720001,1066203.0
1632167700,0,2021-09-20 19:55:00,293.73001,294.859985,293.720001,294.260009,1843021.0
1632231000,0,2021-09-21 13:30:00,295.690002,296.0,294.070007,294.549987,1221890.0
1632231300,0,2021-09-21 13:35:00,294.75,295.510009,294.570007,295.389312,471026.0
1632231600,0,2021-09-21 13:40:00,295.75,296.100006,295.5,296.100006,404508.0
1632231900,0,2021-09-21 13:45:00,296.179992,297.309997,296.179992,297.140014,552769.0
1632232200,0,2021-09-21 13:50:00,297.0,297.029998,296.73001,296.975402,357188.0
1632232500,0,2021-09-21 13:55:00,297.25,297.369995,296.410003,296.542907,758824.0
1632232800,0,2021-09-21 14:00:00,296.48001,296.769989,296.070007,296.48001,372185.0
1632233100,0,2021-09-21 14:05:00,296.470001,296.700012,295.049987,295.089996,419471.0
1632233400,0,2021-09-21 14:10:00,295.079986,295.510009,294.809997,295.48001,307068.0
1632233700,0,2021-09-21 14:15:00,295.510009,296.036285,295.299987,296.036285,317822.0
1632234000,0,2021-09-21 14:20:00,296.040008,296.179992,295.119995,295.179992,256034.0
1632234300,0,2021-09-21 14:25:00,295.25,295.600006,294.950012,295.600006,290902.0
1632234600,0,2021-09-21 14:30:00,295.600006,295.700012,295.070007,295.100006,221944.0
1632234900,0,2021-09-21 14:35:00,295.100006,295.549987,294.929992,295.450012,253702.0
1632235200,0,2021-09-21 14:40:00,295.459991,296.0,295.329986,295.869995,201868.0
1632235500,0,2021-09-21 14:45:00,295.869995,296.029998,294.859985,294.899993,272065.0
1632235800,0,2021-09-21 14:50:00,294.950012,294.975006,294.350006,294.570007,308888.0
1632236100,0,2021-09-21 14:55:00,294.579986,294.98999,294.540008,294.690002,253851.0
1632236400,0,2021-09-21 15:00:00,294.700012,294.700012,294.130004,294.640014,295578.0
1632236700,0,2021-09-21 15:05:00,294.609985,295.769989,294.559997,295.73999,360763.0
1632237000,0,2021-09-21 15:10:00,295.744995,296.290008,295.510009,296.265014,269353.0
1632237300,0,2021-09-21 15:15:00,296.290008,296.399993,295.929992,296.079986,221593.0
1632237600,0,2021-09-21 15:20:00,296.065887,296.270111,295.845001,295.899993,173462.0
1632237900,0,2021-09-21 15:25:00,295.904602,296.040008,295.53009,295.809997,199097.0
1632238200,0,2021-09-21 15:30:00,295.839996,296.820007,295.630004,296.820007,256483.0
1632238500,0,2021-09-21 15:35:00,296.785186,296.859985,296.459991,296.5,164920.0
1632238800,0,2021-09-21 15:40:00,296.505004,296.839996,296.459991,296.779998,150316.0
1632239100,0,2021-09-21 15:45:00,296.790008,296.98999,296.720001,296.8125,165856.0
1632239400,0,2021-09-21 15:50:00,296.809997,296.880004,296.429992,296.549987,215796.0
1632239700,0,2021-09-21 15:55:00,296.540008,296.658691,296.359985,296.450012,128809.0
1632240000,0,2021-09-21 16:00:00,296.459991,296.910003,296.279998,296.667602,185543.0
1632240300,0,2021-09-21 16:05:00,296.620605,296.880004,296.385009,296.75,132278.0
1632240600,0,2021-09-21 16:10:00,296.73001,296.839996,296.529998,296.73001,119621.0
1632240900,0,2021-09-21 16:15:00,296.73001,296.769989,296.260009,296.290008,169517.0
1632241200,0,2021-09-21 16:20:00,296.309997,296.73001,296.299987,296.329986,178900.0
1632241500,0,2021-09-21 16:25:00,296.396789,296.410003,295.929992,295.950012,139736.0
1632241800,0,2021-09-21 16:30:00,295.950012,296.049896,295.670013,296.029998,149241.0
1632242100,0,2021-09-21 16:35:00,296.019989,296.209991,295.920013,296.179992,128375.0
1632242400,0,2021-09-21 16:40:00,296.160003,296.290008,296.019989,296.170013,128417.0
1632242700,0,2021-09-21 16:45:00,296.160003,296.220001,295.980102,296.029998,126821.0
1632243000,0,2021-09-21 16:50:00,296.062591,296.062591,295.309997,295.399993,180987.0
1632243300,0,2021-09-21 16:55:00,295.393493,295.829986,295.393493,295.600006,158758.0
1632243600,0,2021-09-21 17:00:00,295.609985,295.790008,295.320007,295.554992,110030.0
1632243900,0,2021-09-21 17:05:00,295.570098,295.809997,295.420013,295.609985,80021.0
1632244200,0,2021-09-21 17:10:00,295.609191,295.75,295.48001,295.510009,72900.0
1632244500,0,2021-09-21 17:15:00,295.5,295.73001,295.369995,295.696899,98096.0
1632244800,0,2021-09-21 17:20:00,295.649993,295.840789,295.109985,295.149993,150370.0
1632245100,0,2021-09-21 17:25:00,295.170013,295.190002,294.75,294.790985,192424.0
1632245400,0,2021-09-21 17:30:00,294.790008,294.976501,294.690002,294.827911,123701.0
1632245700,0,2021-09-21 17:35:00,294.859985,295.010009,294.720001,294.98001,118559.0
1632246000,0,2021-09-21 17:40:00,294.98999,295.019989,294.679992,294.73999,92447.0
1632246300,0,2021-09-21 17:45:00,294.764007,295.23001,294.709991,295.23001,136933.0
1632246600,0,2021-09-21 17:50:00,295.200012,295.450012,294.589996,294.640014,219731.0
1632246900,0,2021-09-21 17:55:00,294.640014,294.890014,294.549987,294.890014,163342.0
1632247200,0,2021-09-21 18:00:00,294.899993,295.5,294.859985,295.399993,210466.0
1632247500,0,2021-09-21 18:05:00,295.390014,295.628387,295.339996,295.589996,171245.0
1632247800,0,2021-09-21 18:10:00,295.579986,295.600006,295.350006,295.450103,144231.0
1632248100,0,2021-09-21 18:15:00,295.454986,295.589996,295.190002,295.25,179656.0
1632248400,0,2021-09-21 18:20:00,295.23999,295.420013,295.109985,295.179992,178468.0
1632248700,0,2021-09-21 18:25:00,295.200012,295.234985,294.850006,294.959991,183045.0
1632249000,0,2021-09-21 18:30:00,294.98001,295.595611,294.910003,295.594512,149400.0
1632249300,0,2021-09-21 18:35:00,295.575012,295.690002,295.410003,295.5,146284.0
1632249600,0,2021-09-21 18:40:00,295.519989,295.700012,295.454986,295.625,147323.0
1632249900,0,2021-09-21 18:45:00,295.627014,295.809997,295.399993,295.779998,164382.0
1632250200,0,2021-09-21 18:50:00,295.799987,296.679992,295.765014,296.339996,434801.0
1632250500,0,2021-09-21 18:55:00,296.345001,296.399993,295.98001,296.131988,245786.0
1632250800,0,2021-09-21 19:00:00,296.140014,296.600006,296.075012,296.209991,216100.0
1632251100,0,2021-09-21 19:05:00,296.2388,296.450012,296.089996,296.140014,196982.0
1632251400,0,2021-09-21 19:10:00,296.140014,296.470001,295.929992,296.380004,207461.0
1632251700,0,2021-09-21 19:15:00,296.39801,296.709991,295.829986,295.850891,285323.0
1632252000,0,2021-09-21 19:20:00,295.850006,296.279998,295.830108,296.070007,288697.0
1632252300,0,2021-09-21 19:25:00,296.059997,296.380004,296.029998,296.340087,239428.0
1632252600,0,2021-09-21 19:30:00,296.299987,296.540008,296.220001,296.350006,254181.0
1632252900,0,2021-09-21 19:35:00,296.359985,296.450012,295.899993,295.910003,265644.0
1632253200,0,2021-09-21 19:40:00,295.920013,296.23999,295.765014,295.98999,207756.0
1632253500,0,2021-09-21 19:45:00,295.964996,295.964996,295.220001,295.329986,270949.0
1632253800,0,2021-09-21 19:50:00,295.390014,295.690002,295.079986,295.190002,448496.0
1632254100,0,2021-09-21 19:55:00,295.179992,295.420013,294.640014,294.720001,843822.0
1632317400,0,2021-09-22 13:30:00,296.725006,296.915008,295.299987,295.309997,1448367.0
1632317700,0,2021-09-22 13:35:00,295.25,295.630004,294.660003,294.908599,487517.0
1632318000,0,2021-09-22 13:40:00,295.0,295.200012,294.640014,294.910003,336097.0
1632318300,0,2021-09-22 13:45:00,295.0,295.329986,295.0,295.070007,377953.0
1632318600,0,2021-09-22 13:50:00,295.0,295.510009,294.98001,295.390014,311460.0
1632318900,0,2021-09-22 13:55:00,295.609985,296.200012,295.549987,296.200012,300305.0
1632319200,0,2021-09-22 14:00:00,296.209991,296.959991,296.100006,296.86499,397059.0
1632319500,0,2021-09-22 14:05:00,296.880004,297.440002,296.769989,297.399993,359063.0
1632319800,0,2021-09-22 14:10:00,297.410003,297.820007,297.290008,297.720001,343142.0
1632320100,0,2021-09-22 14:15:00,297.73001,298.170013,297.660003,298.029998,390160.0
1632320400,0,2021-09-22 14:20:00,298.049987,298.48999,297.880004,298.450103,425243.0
1632320700,0,2021-09-22 14:25:00,298.450012,299.109985,298.350006,298.86499,540479.0
1632321000,0,2021-09-22 14:30:00,298.880004,299.609985,298.529998,299.345001,496046.0
1632321300,0,2021-09-22 14:35:00,299.377899,299.5,298.839996,299.25,359682.0
1632321600,0,2021-09-22 14:40:00,299.265014,299.5,298.970001,299.160003,306901.0
1632321900,0,2021-09-22 14:45:00,299.160003,299.25,298.709991,298.854003,219308.0
1632322200,0,2021-09-22 14:50:00,298.850006,299.010009,298.390014,298.554992,278263.0
1632322500,0,2021-09-22 14:55:00,298.549987,298.940002,298.399993,298.820007,248784.0
1632322800,0,2021-09-22 15:00:00,298.829986,299.119995,298.720001,298.771789,211296.0
1632323100,0,2021-09-22 15:05:00,298.774993,299.089996,298.73999,299.029998,183881.0
1632323400,0,2021-09-22 15:10:00,299.010009,299.010009,298.679992,298.720001,179150.0
1632323700,0,2021-09-22 15:15:00,298.720001,298.924987,298.649993,298.839996,167529.0
1632324000,0,2021-09-22 15:20:00,298.829986,299.010009,298.570007,298.660003,194552.0
1632324300,0,2021-09-22 15:25:00,298.679992,298.720001,298.377685,298.459991,174711.0
1632324600,0,2021-09-22 15:30:00,298.459991,298.765991,298.450012,298.679992,163648.0
1632324900,0,2021-09-22 15:35:00,298.679992,298.920013,298.540008,298.89801,155781.0
1632325200,0,2021-09-22 15:40:00,298.890014,299.200012,298.859985,299.160003,205629.0
1632325500,0,2021-09-22 15:45:00,299.160003,299.459991,299.160003,299.279998,192612.0
1632325800,0,2021-09-22 15:50:00,299.260009,299.929992,298.660003,299.049987,451992.0
1632326100,0,2021-09-22 15:55:00,299.048004,299.359985,299.029998,299.029998,140527.0
1632326400,0,2021-09-22 16:00:00,299.019989,299.059997,298.73001,298.799987,164200.0
1632326700,0,2021-09-22 16:05:00,298.799987,298.970001,298.559997,298.589996,145618.0
1632327000,0,2021-09-22 16:10:00,298.609985,298.760009,298.559997,298.640014,141657.0
1632327300,0,2021-09-22 16:15:00,298.640014,298.790008,298.450012,298.470001,130801.0
1632327600,0,2021-09-22 16:20:00,298.459991,298.760009,298.454986,298.660003,137395.0
1632327900,0,2021-09-22 16:25:00,298.649993,298.769989,298.48999,298.674987,155390.0
1632328200,0,2021-09-22 16:30:00,298.670013,298.850006,298.660003,298.760009,119222.0
1632328500,0,2021-09-22 16:35:00,298.759002,298.820007,298.579986,298.704986,119174.0
1632328800,0,2021-09-22 16:40:00,298.71701,298.785003,298.429992,298.440002,104466.0
1632329100,0,2021-09-22 16:45:00,298.470001,298.589996,298.300903,298.339996,96441.0
1632329400,0,2021-09-22 16:50:00,298.320007,298.540008,298.149993,298.220001,125314.0
1632329700,0,2021-09-22 16:55:00,298.214599,298.339996,298.100006,298.240814,129138.0
1632330000,0,2021-09-22 17:00:00,298.23001,298.23999,297.894012,297.910003,113320.0
1632330300,0,2021-09-22 17:05:00,297.910003,298.040008,297.769989,297.769989,103867.0
1632330600,0,2021-09-22 17:10:00,297.769989,297.860107,297.588806,297.700012,131644.0
1632330900,0,2021-09-22 17:15:00,297.73001,297.929992,297.649993,297.649993,98076.0
1632331200,0,2021-09-22 17:20:00,297.679992,297.890014,297.670898,297.799987,103637.0
1632331500,0,2021-09-22 17:25:00,297.769989,298.070007,297.75,297.98999,125505.0
1632331800,0,2021-09-22 17:30:00,297.98999,298.089996,297.820007,297.869995,98860.0
1632332100,0,2021-09-22 17:35:00,297.880004,297.890899,297.470001,297.58081,137400.0
1632332400,0,2021-09-22 17:40:00,297.570007,297.649993,297.429992,297.450012,144150.0
1632332700,0,2021-09-22 17:45:00,297.420013,297.579895,297.329895,297.362915,98204.0
1632333000,0,2021-09-22 17:50:00,297.369995,297.390014,297.029998,297.160003,155157.0
1632333300,0,2021-09-22 17:55:00,297.130004,297.5,297.059997,297.5,187502.0
1632333600,0,2021-09-22 18:00:00,296.380004,298.850006,296.23999,298.698394,813906.0
1632333900,0,2021-09-22 18:05:00,298.670013,298.790008,297.589996,297.970001,340778.0
1632334200,0,2021-09-22 18:10:00,297.98001,298.799987,297.929992,298.684997,285507.0
1632334500,0,2021-09-22 18:15:00,298.670013,299.367187,298.670013,298.859893,457317.0
1632334800,0,2021-09-22 18:20:00,298.860107,299.029998,298.309997,298.629486,336896.0
1632335100,0,2021-09-22 18:25:00,298.600006,298.890014,298.440002,298.840087,185193.0
1632335400,0,2021-09-22 18:30:00,298.829986,299.089996,298.345001,298.689086,252272.0
1632335700,0,2021-09-22 18:35:00,298.660003,298.869995,297.970001,298.25,350357.0
1632336000,0,2021-09-22 18:40:00,298.209991,298.510009,297.75,298.220001,507431.0
1632336300,0,2021-09-22 18:45:00,298.209991,298.359985,297.5,297.73001,445483.0
1632336600,0,2021-09-22 18:50:00,297.619995,298.140014,297.119995,297.869995,428208.0
1632336900,0,2021-09-22 18:55:00,297.940002,298.130004,297.630004,297.950103,348807.0
1632337200,0,2021-09-22 19:00:00,298.010009,298.309997,297.640014,298.109985,261483.0
1632337500,0,2021-09-22 19:05:00,298.049987,298.450012,297.679992,298.387512,253407.0
1632337800,0,2021-09-22 19:10:00,298.390014,299.399993,298.290008,299.320007,345535.0
1632338100,0,2021-09-22 19:15:00,299.316986,299.700012,299.190002,299.670013,308411.0
1632338400,0,2021-09-22 19:20:00,299.670013,300.220001,299.60501,299.769989,470929.0
1632338700,0,2021-09-22 19:25:00,299.779998,299.825012,299.399993,299.545013,226614.0
1632339000,0,2021-09-22 19:30:00,299.529998,299.549987,298.869995,299.109985,290774.0
1632339300,0,2021-09-22 19:35:00,299.100006,299.559997,298.98999,299.540008,345386.0
1632339600,0,2021-09-22 19:40:00,299.519989,299.549987,298.890014,299.049987,364449.0
1632339900,0,2021-09-22 19:45:00,299.049987,299.220001,298.920013,299.0,309889.0
1632340200,0,2021-09-22 19:50:00,298.98001,299.279998,298.584991,298.950012,578934.0
1632340500,0,2021-09-22 19:55:00,298.970001,298.970001,298.290008,298.579986,921206.0
1632403800,0,2021-09-23 13:30:00,298.845001,299.320007,297.649993,297.825012,1034982.0
1632404100,0,2021-09-23 13:35:00,297.859985,298.649993,297.609985,298.649993,403300.0
1632404400,0,2021-09-23 13:40:00,298.75,299.329986,298.549987,299.019989,369637.0
1632404700,0,2021-09-23 13:45:00,299.179992,299.559906,298.825012,299.019989,374563.0
1632405000,0,2021-09-23 13:50:00,299.0,299.25,298.75,299.229797,435588.0
1632405300,0,2021-09-23 13:55:00,299.234985,299.630004,299.209991,299.290008,341243.0
1632405600,0,2021-09-23 14:00:00,299.295013,300.549987,299.269989,300.339996,448170.0
1632405900,0,2021-09-23 14:05:00,300.320007,300.690002,300.209991,300.299987,286125.0
1632406200,0,2021-09-23 14:10:00,300.309997,300.339996,299.880004,300.25,260158.0
1632406500,0,2021-09-23 14:15:00,300.260009,300.640014,300.160003,300.48001,278580.0
1632406800,0,2021-09-23 14:20:00,300.48001,300.73999,300.279998,300.549987,196317.0
1632407100,0,2021-09-23 14:25:00,300.540008,300.734985,300.240112,300.244995,223355.0
1632407400,0,2021-09-23 14:30:00,300.260009,300.450012,299.98001,300.279998,211606.0
1632407700,0,2021-09-23 14:35:00,300.25,300.470001,300.109985,300.220001,151096.0
1632408000,0,2021-09-23 14:40:00,300.23001,300.350006,299.850097,299.890014,197649.0
1632408300,0,2021-09-23 14:45:00,299.880004,300.649993,299.829986,300.630004,273551.0
1632408600,0,2021-09-23 14:50:00,300.640014,300.880004,300.399993,300.827087,205015.0
1632408900,0,2021-09-23 14:55:00,300.832092,300.899993,300.510009,300.619995,156502.0
1632409200,0,2021-09-23 15:00:00,300.640014,300.678405,300.250091,300.279998,168651.0
1632409500,0,2021-09-23 15:05:00,300.280792,300.48999,299.893798,299.970001,194774.0
1632409800,0,2021-09-23 15:10:00,299.940002,300.220001,299.850006,300.160003,179006.0
1632410100,0,2021-09-23 15:15:00,300.179992,300.200012,299.700012,299.720001,161657.0
1632410400,0,2021-09-23 15:20:00,299.709991,299.709991,299.320098,299.549987,190552.0
1632410700,0,2021-09-23 15:25:00,299.519989,299.970001,299.519989,299.899993,127822.0
1632411000,0,2021-09-23 15:30:00,299.899993,300.049987,299.600006,299.959991,186127.0
1632411300,0,2021-09-23 15:35:00,299.959991,300.140014,299.820007,300.059997,112007.0
1632411600,0,2021-09-23 15:40:00,300.049987,300.049987,299.519989,299.523406,174496.0
1632411900,0,2021-09-23 15:45:00,299.540008,299.970001,299.429992,299.700012,152235.0
1632412200,0,2021-09-23 15:50:00,299.690002,300.056793,299.57901,300.049987,150061.0
1632412500,0,2021-09-23 15:55:00,300.056091,300.250091,300.010009,300.165008,126227.0
1632412800,0,2021-09-23 16:00:00,300.179992,300.204986,299.529998,299.690002,172528.0
1632413100,0,2021-09-23 16:05:00,299.690093,299.760009,299.5,299.540008,162331.0
1632413400,0,2021-09-23 16:10:00,299.554992,299.869995,299.410003,299.778991,123565.0
1632413700,0,2021-09-23 16:15:00,299.779998,299.880004,299.589996,299.619995,85035.0
1632414000,0,2021-09-23 16:20:00,299.634796,299.760009,299.48999,299.48999,78432.0
1632414300,0,2021-09-23 16:25:00,299.463104,299.73999,299.350006,299.73999,135635.0
1632414600,0,2021-09-23 16:30:00,299.752685,299.950012,299.75,299.839996,98885.0
1632414900,0,2021-09-23 16:35:00,299.83139,299.920013,299.73001,299.8367,100197.0
1632415200,0,2021-09-23 16:40:00,299.875,299.890014,299.630004,299.781188,93348.0
1632415500,0,2021-09-23 16:45:00,299.790008,299.970001,299.779998,299.799987,84318.0
1632415800,0,2021-09-23 16:50:00,299.809997,299.880004,299.660003,299.75,100308.0
1632416100,0,2021-09-23 16:55:00,299.75,299.98001,299.579986,299.649993,152163.0
1632416400,0,2021-09-23 17:00:00,299.660003,299.720001,299.494995,299.704101,142547.0
1632416700,0,2021-09-23 17:05:00,299.690002,300.145996,299.652801,300.089996,146747.0
1632417000,0,2021-09-23 17:10:00,300.089996,300.089996,299.690002,299.820404,113428.0
1632417300,0,2021-09-23 17:15:00,299.820007,299.950012,299.799987,299.845001,91060.0
1632417600,0,2021-09-23 17:20:00,299.845001,299.946014,299.779998,299.790008,86820.0
1632417900,0,2021-09-23 17:25:00,299.790008,300.070007,299.734802,300.070007,111534.0
1632418200,0,2021-09-23 17:30:00,300.051086,300.25,300.029998,300.23999,146810.0
1632418500,0,2021-09-23 17:35:00,300.23001,300.359985,300.113006,300.220001,138510.0
1632418800,0,2021-09-23 17:40:00,300.220001,300.260009,300.015014,300.100006,102492.0
1632419100,0,2021-09-23 17:45:00,300.125488,300.200012,300.070007,300.070007,94010.0
1632419400,0,2021-09-23 17:50:00,300.059997,300.160003,300.029998,300.140014,104349.0
1632419700,0,2021-09-23 17:55:00,300.130004,300.220001,300.041595,300.140014,128561.0
1632420000,0,2021-09-23 18:00:00,300.149993,300.170013,299.940002,299.940002,110015.0
1632420300,0,2021-09-23 18:05:00,299.970001,299.98999,299.769989,299.809906,139481.0
1632420600,0,2021-09-23 18:10:00,299.799987,299.910797,299.690002,299.779998,128069.0
1632420900,0,2021-09-23 18:15:00,299.790008,299.809997,299.73001,299.799896,68317.0
1632421200,0,2021-09-23 18:20:00,299.809906,299.899993,299.779998,299.880004,110975.0
1632421500,0,2021-09-23 18:25:00,299.863189,299.899993,299.779998,299.850006,72476.0
1632421800,0,2021-09-23 18:30:00,299.850006,300.029998,299.839996,299.940002,142536.0
1632422100,0,2021-09-23 18:35:00,299.959991,299.959991,299.73999,299.890014,121816.0
1632422400,0,2021-09-23 18:40:00,299.910003,299.970001,299.859985,299.910003,117183.0
1632422700,0,2021-09-23 18:45:00,299.899993,300.019989,299.869995,299.950012,102232.0
1632423000,0,2021-09-23 18:50:00,299.959991,300.160003,299.940002,300.100006,116663.0
1632423300,0,2021-09-23 18:55:00,300.109985,300.380004,300.098999,300.329986,173489.0
1632423600,0,2021-09-23 19:00:00,300.339996,300.409912,300.040008,300.325286,186197.0
1632423900,0,2021-09-23 19:05:00,300.309997,300.329986,300.149993,300.179992,133266.0
1632424200,0,2021-09-23 19:10:00,300.179992,300.269012,300.070007,300.130004,145659.0
1632424500,0,2021-09-23 19:15:00,300.140014,300.299987,300.109985,300.244995,116829.0
1632424800,0,2021-09-23 19:20:00,300.23001,300.390014,300.200012,300.299987,185512.0
1632425100,0,2021-09-23 19:25:00,300.304992,300.339996,299.950012,299.964996,183968.0
1632425400,0,2021-09-23 19:30:00,299.98999,300.010009,299.679992,299.910003,271820.0
1632425700,0,2021-09-23 19:35:00,299.910003,300.029998,299.690002,299.779998,204931.0
1632426000,0,2021-09-23 19:40:00,299.790008,300.079986,299.640014,300.019989,172009.0
1632426300,0,2021-09-23 19:45:00,300.010009,300.010009,299.760009,299.970001,226461.0
1632426600,0,2021-09-23 19:50:00,299.959991,300.160003,299.670013,300.029998,476146.0
1632426900,0,2021-09-23 19:55:00,300.019989,300.019989,299.48001,299.540008,839895.0
1632490200,0,2021-09-24 13:30:00,298.220001,298.829986,297.609985,298.399993,1095752.0
1632490500,0,2021-09-24 13:35:00,298.424591,299.082489,298.059997,298.589996,297552.0
1632490800,0,2021-09-24 13:40:00,298.589996,299.466003,298.570007,299.149993,301235.0
1632491100,0,2021-09-24 13:45:00,299.200012,299.209991,298.470001,298.609985,339401.0
1632491400,0,2021-09-24 13:50:00,298.630004,298.709991,298.190002,298.190002,214843.0
1632491700,0,2021-09-24 13:55:00,298.200012,298.670013,297.885009,298.519989,300435.0
1632492000,0,2021-09-24 14:00:00,298.510009,298.970001,298.089996,298.130004,314263.0
1632492300,0,2021-09-24 14:05:00,298.140014,298.260009,297.720001,297.825012,261362.0
1632492600,0,2021-09-24 14:10:00,297.859985,297.890014,297.424987,297.48001,276831.0
1632492900,0,2021-09-24 14:15:00,297.48999,297.679992,297.23001,297.48001,278288.0
1632493200,0,2021-09-24 14:20:00,297.5,298.109985,297.380096,298.043792,258942.0
1632493500,0,2021-09-24 14:25:00,298.083892,298.174987,297.709991,297.760009,153492.0
1632493800,0,2021-09-24 14:30:00,297.73999,297.859985,297.290008,297.380004,168587.0
1632494100,0,2021-09-24 14:35:00,297.429992,297.899993,297.369995,297.660003,140969.0
1632494400,0,2021-09-24 14:40:00,297.679992,297.970001,297.559997,297.600006,143661.0
1632494700,0,2021-09-24 14:45:00,297.609985,297.670013,297.130004,297.48001,229794.0
1632495000,0,2021-09-24 14:50:00,297.48999,297.649993,297.190002,297.290008,164923.0
1632495300,0,2021-09-24 14:55:00,297.309997,297.48999,297.269989,297.48999,86554.0
1632495600,0,2021-09-24 15:00:00,297.522613,298.079986,297.510009,298.059997,215601.0
1632495900,0,2021-09-24 15:05:00,298.0401,298.119995,297.850006,298.049987,128355.0
1632496200,0,2021-09-24 15:10:00,298.049987,298.089996,297.769989,297.869995,78448.0
1632496500,0,2021-09-24 15:15:00,297.869995,297.87799,297.559997,297.75,108448.0
1632496800,0,2021-09-24 15:20:00,297.73999,297.779998,297.48999,297.48999,109276.0
1632497100,0,2021-09-24 15:25:00,297.48001,297.480407,296.970001,297.109985,259194.0
1632497400,0,2021-09-24 15:30:00,297.160003,297.311187,297.089996,297.168304,107131.0
1632497700,0,2021-09-24 15:35:00,297.160003,297.309997,296.929992,297.200012,126230.0
1632498000,0,2021-09-24 15:40:00,297.23999,297.399993,297.109985,297.180999,150505.0
1632498300,0,2021-09-24 15:45:00,297.25,297.299987,297.100006,297.264007,95674.0
1632498600,0,2021-09-24 15:50:00,297.260009,297.73001,297.25,297.73001,122232.0
1632498900,0,2021-09-24 15:55:00,297.709991,297.760009,297.570007,297.640014,101840.0
1632499200,0,2021-09-24 16:00:00,297.640014,297.649993,297.309997,297.325012,86604.0
1632499500,0,2021-09-24 16:05:00,297.359985,297.609985,297.290008,297.589996,122723.0
1632499800,0,2021-09-24 16:10:00,297.600006,298.000213,297.580108,297.929992,117793.0
1632500100,0,2021-09-24 16:15:00,297.924987,298.160003,297.809997,298.130004,118469.0
1632500400,0,2021-09-24 16:20:00,298.130004,298.290008,298.049987,298.279998,135266.0
1632500700,0,2021-09-24 16:25:00,298.290008,298.48001,298.209991,298.299987,119372.0
1632501000,0,2021-09-24 16:30:00,298.320007,298.390014,298.119995,298.140014,83465.0
1632501300,0,2021-09-24 16:35:00,298.160003,298.359985,298.130004,298.339996,104336.0
1632501600,0,2021-09-24 16:40:00,298.339996,298.579986,298.339996,298.563293,120950.0
1632501900,0,2021-09-24 16:45:00,298.559997,298.619995,298.48999,298.600006,90525.0
1632502200,0,2021-09-24 16:50:00,298.589996,298.619995,298.369995,298.390014,104662.0
1632502500,0,2021-09-24 16:55:00,298.399993,298.455505,298.309997,298.454101,69616.0
1632502800,0,2021-09-24 17:00:00,298.459991,298.545013,298.3096,298.39859,88163.0
1632503100,0,2021-09-24 17:05:00,298.390014,298.519989,298.329986,298.429992,110391.0
1632503400,0,2021-09-24 17:10:00,298.440002,298.799896,298.359985,298.725799,126816.0
1632503700,0,2021-09-24 17:15:00,298.73001,298.760009,298.384887,298.440002,103568.0
1632504000,0,2021-09-24 17:20:00,298.440002,298.61621,298.369995,298.549987,67887.0
1632504300,0,2021-09-24 17:25:00,298.540008,298.660003,298.519989,298.640014,57894.0
1632504600,0,2021-09-24 17:30:00,298.630004,298.649993,298.399993,298.403198,74203.0
1632504900,0,2021-09-24 17:35:00,298.410003,298.519989,298.309997,298.519989,91491.0
1632505200,0,2021-09-24 17:40:00,298.540008,298.630004,298.420013,298.619995,90274.0
1632505500,0,2021-09-24 17:45:00,298.629913,298.629913,298.459991,298.519989,78472.0
1632505800,0,2021-09-24 17:50:00,298.529998,298.549987,298.359985,298.399993,75393.0
1632506100,0,2021-09-24 17:55:00,298.399993,298.399993,298.190002,298.209991,137002.0
1632506400,0,2021-09-24 18:00:00,298.200012,298.399993,298.190002,298.399993,108502.0
1632506700,0,2021-09-24 18:05:00,298.399993,298.470001,298.119995,298.130004,136551.0
1632507000,0,2021-09-24 18:10:00,298.130004,298.269989,298.100006,298.170013,69381.0
1632507300,0,2021-09-24 18:15:00,298.170013,298.23999,298.140014,298.170013,71849.0
1632507600,0,2021-09-24 18:20:00,298.200012,298.200012,298.100006,298.140014,72878.0
1632507900,0,2021-09-24 18:25:00,298.149993,298.260009,298.109985,298.160003,72065.0
1632508200,0,2021-09-24 18:30:00,298.160003,298.279998,298.119995,298.260009,66258.0
1632508500,0,2021-09-24 18:35:00,298.269989,298.390014,298.269989,298.369995,73858.0
1632508800,0,2021-09-24 18:40:00,298.380004,298.440002,298.23001,298.244995,93972.0
1632509100,0,2021-09-24 18:45:00,298.23999,298.470001,298.200012,298.450012,88118.0
1632509400,0,2021-09-24 18:50:00,298.440002,298.600006,298.440002,298.589996,79006.0
1632509700,0,2021-09-24 18:55:00,298.609985,298.820007,298.519989,298.779998,126772.0
1632510000,0,2021-09-24 19:00:00,298.779998,298.809997,298.529998,298.589996,100953.0
1632510300,0,2021-09-24 19:05:00,298.579986,298.589996,298.440002,298.5,92563.0
1632510600,0,2021-09-24 19:10:00,298.484985,298.589996,298.420013,298.589996,82714.0
1632510900,0,2021-09-24 19:15:00,298.589996,298.839996,298.589996,298.73001,118999.0
1632511200,0,2021-09-24 19:20:00,298.720001,299.200012,298.670196,299.10501,161231.0
1632511500,0,2021-09-24 19:25:00,299.109985,299.179992,298.98001,299.070007,118530.0
1632511800,0,2021-09-24 19:30:00,299.075012,299.390014,299.070007,299.274993,163689.0
1632512100,0,2021-09-24 19:35:00,299.279998,299.60501,299.269989,299.60501,184288.0
1632512400,0,2021-09-24 19:40:00,299.60501,299.670013,299.48999,299.524993,164208.0
1632512700,0,2021-09-24 19:45:00,299.529998,299.670013,299.410003,299.519897,242437.0
1632513000,0,2021-09-24 19:50:00,299.519989,299.799987,299.339996,299.494812,423981.0
1632513300,0,2021-09-24 19:55:00,299.48001,299.790008,299.149993,299.350006,699684.0
1632749400,0,2021-09-27 13:30:00,296.140014,296.470001,294.75,294.829986,1527969.0
1632749700,0,2021-09-27 13:35:00,294.5,294.959991,293.600006,293.760009,784497.0
1632750000,0,2021-09-27 13:40:00,293.75,294.190002,293.670013,293.839996,618606.0
1632750300,0,2021-09-27 13:45:00,293.75,294.609985,293.700012,294.200012,560965.0
1632750600,0,2021-09-27 13:50:00,294.0,294.339996,293.920013,294.059997,479358.0
1632750900,0,2021-09-27 13:55:00,294.0,294.48001,293.700012,294.279998,422494.0
1632751200,0,2021-09-27 14:00:00,294.279998,294.339996,293.720001,293.970001,401914.0
1632751500,0,2021-09-27 14:05:00,293.970001,294.829986,293.869995,294.625,396130.0
1632751800,0,2021-09-27 14:10:00,294.630004,294.920013,294.559997,294.665008,346628.0
1632752100,0,2021-09-27 14:15:00,294.660003,295.435394,294.619995,295.410003,326545.0
1632752400,0,2021-09-27 14:20:00,295.390014,295.95819,295.360107,295.890014,466770.0
1632752700,0,2021-09-27 14:25:00,295.890014,296.0,295.589996,295.945007,292594.0
1632753000,0,2021-09-27 14:30:00,295.929992,295.98999,295.609985,295.690002,276884.0
1632753300,0,2021-09-27 14:35:00,295.700012,295.814208,295.506011,295.690002,178763.0
1632753600,0,2021-09-27 14:40:00,295.709991,295.920013,295.559997,295.75,189279.0
1632753900,0,2021-09-27 14:45:00,295.73999,296.220001,295.73999,296.190002,215220.0
1632754200,0,2021-09-27 14:50:00,296.220001,296.220001,295.73999,295.820007,197297.0
1632754500,0,2021-09-27 14:55:00,295.820007,295.880004,295.209991,295.209991,205580.0
1632754800,0,2021-09-27 15:00:00,295.209991,296.040008,295.049987,296.010009,267235.0
1632755100,0,2021-09-27 15:05:00,296.000091,296.089996,295.209991,295.220001,266400.0
1632755400,0,2021-09-27 15:10:00,295.209991,295.519989,295.135009,295.23001,287582.0
1632755700,0,2021-09-27 15:15:00,295.23999,295.440002,295.029998,295.130004,218177.0
1632756000,0,2021-09-27 15:20:00,295.140014,295.320007,295.010009,295.089996,213681.0
1632756300,0,2021-09-27 15:25:00,295.070007,295.070007,294.579986,294.630004,296708.0
1632756600,0,2021-09-27 15:30:00,294.640014,294.720001,294.320007,294.440002,181274.0
1632756900,0,2021-09-27 15:35:00,294.424987,294.609985,294.119995,294.269897,187464.0
1632757200,0,2021-09-27 15:40:00,294.279998,294.279998,293.720001,293.809997,294731.0
1632757500,0,2021-09-27 15:45:00,293.799987,293.799987,293.390014,293.470001,344006.0
1632757800,0,2021-09-27 15:50:00,293.470001,293.640014,293.23001,293.549987,254842.0
1632758100,0,2021-09-27 15:55:00,293.559997,293.839996,293.529998,293.640014,203109.0
1632758400,0,2021-09-27 16:00:00,293.619995,293.690002,293.320007,293.540008,195112.0
1632758700,0,2021-09-27 16:05:00,293.529998,293.899993,293.529998,293.843414,161011.0
1632759000,0,2021-09-27 16:10:00,293.850006,293.950012,293.73999,293.894989,141895.0
1632759300,0,2021-09-27 16:15:00,293.859985,293.950012,293.660003,293.790008,141141.0
1632759600,0,2021-09-27 16:20:00,293.790008,293.850006,293.589996,293.660003,131552.0
1632759900,0,2021-09-27 16:25:00,293.679992,293.850006,293.591613,293.769989,109665.0
1632760200,0,2021-09-27 16:30:00,293.73999,293.790008,293.529998,293.600006,145506.0
1632760500,0,2021-09-27 16:35:00,293.60501,293.649993,293.464996,293.540008,156288.0
1632760800,0,2021-09-27 16:40:00,293.540008,293.75,293.440002,293.709991,144077.0
1632761100,0,2021-09-27 16:45:00,293.709991,293.709991,293.100006,293.106414,221092.0
1632761400,0,2021-09-27 16:50:00,293.100006,293.209991,292.944885,293.059997,254880.0
1632761700,0,2021-09-27 16:55:00,293.049987,293.260009,292.98999,293.260009,177688.0
1632762000,0,2021-09-27 17:00:00,293.25,293.399993,293.130004,293.269989,142954.0
1632762300,0,2021-09-27 17:05:00,293.260009,293.820007,293.260009,293.799987,202302.0
1632762600,0,2021-09-27 17:10:00,293.809997,293.920013,293.649993,293.880004,120692.0
1632762900,0,2021-09-27 17:15:00,293.869995,294.359985,293.869995,294.296508,169024.0
1632763200,0,2021-09-27 17:20:00,294.279998,294.398986,294.170013,294.190002,171448.0
1632763500,0,2021-09-27 17:25:00,294.2117,294.367889,294.179992,294.279998,128148.0
1632763800,0,2021-09-27 17:30:00,294.279998,294.299987,293.850006,293.929992,208771.0
1632764100,0,2021-09-27 17:35:00,293.950012,294.049987,293.75,293.880798,139440.0
1632764400,0,2021-09-27 17:40:00,293.880004,293.970001,293.709991,293.725006,119783.0
1632764700,0,2021-09-27 17:45:00,293.709991,293.869995,293.700012,293.799987,94204.0
1632765000,0,2021-09-27 17:50:00,293.795013,293.799987,293.600006,293.760009,127029.0
1632765300,0,2021-09-27 17:55:00,293.760009,294.040008,293.709991,294.0,182900.0
1632765600,0,2021-09-27 18:00:00,294.010009,294.23999,293.98999,294.079986,182700.0
1632765900,0,2021-09-27 18:05:00,294.109985,294.290008,294.109985,294.220794,158446.0
1632766200,0,2021-09-27 18:10:00,294.23001,294.25,294.029998,294.244995,111922.0
1632766500,0,2021-09-27 18:15:00,294.269989,294.390014,294.16571,294.369995,110862.0
1632766800,0,2021-09-27 18:20:00,294.380004,294.429992,293.910003,294.005004,226789.0
1632767100,0,2021-09-27 18:25:00,294.010009,294.200012,293.940002,294.200012,136109.0
1632767400,0,2021-09-27 18:30:00,294.190002,294.209991,293.929992,294.0,120742.0
1632767700,0,2021-09-27 18:35:00,294.0,294.0,293.769989,293.809997,115416.0
1632768000,0,2021-09-27 18:40:00,293.820007,293.940002,293.73001,293.87799,130690.0
1632768300,0,2021-09-27 18:45:00,293.880004,293.964996,293.640014,293.75,169465.0
1632768600,0,2021-09-27 18:50:00,293.744995,293.940002,293.744995,293.859985,165030.0
1632768900,0,2021-09-27 18:55:00,293.850006,293.940002,293.630004,293.700012,188846.0
1632769200,0,2021-09-27 19:00:00,293.700012,293.940002,293.670013,293.779998,145224.0
1632769500,0,2021-09-27 19:05:00,293.776,294.200012,293.75,294.179992,145757.0
1632769800,0,2021-09-27 19:10:00,294.174987,294.679992,294.140014,294.660003,362665.0
1632770100,0,2021-09-27 19:15:00,294.670013,294.670013,294.510009,294.540008,167858.0
1632770400,0,2021-09-27 19:20:00,294.535003,294.630004,294.440002,294.464996,171129.0
1632770700,0,2021-09-27 19:25:00,294.470001,294.5,294.350006,294.48999,159584.0
1632771000,0,2021-09-27 19:30:00,294.494995,294.720001,294.450012,294.609985,182698.0
1632771300,0,2021-09-27 19:35:00,294.61621,294.75,294.565002,294.720001,170658.0
1632771600,0,2021-09-27 19:40:00,294.725006,294.859985,294.660003,294.829986,221773.0
1632771900,0,2021-09-27 19:45:00,294.820007,294.845001,294.510009,294.570007,318853.0
1632772200,0,2021-09-27 19:50:00,294.579986,294.600006,293.899993,293.984985,606911.0
1632772500,0,2021-09-27 19:55:00,293.975006,294.329986,293.959991,294.170013,906905.0
1632835800,0,2021-09-28 13:30:00,290.5,290.779998,289.48999,289.584991,1862636.0
1632836100,0,2021-09-28 13:35:00,289.549987,289.630004,288.420013,288.670013,936313.0
1632836400,0,2021-09-28 13:40:00,288.660003,288.899993,287.889801,287.889801,698620.0
1632836700,0,2021-09-28 13:45:00,287.899993,288.420013,287.540008,287.950012,556069.0
1632837000,0,2021-09-28 13:50:00,287.920013,288.529998,287.670013,288.473297,506513.0
1632837300,0,2021-09-28 13:55:00,288.470001,289.059997,287.869995,288.910003,507384.0
1632837600,0,2021-09-28 14:00:00,288.899993,288.899993,287.859985,288.140014,651849.0
1632837900,0,2021-09-28 14:05:00,288.140014,288.200012,287.420013,287.602294,580536.0
1632838200,0,2021-09-28 14:10:00,287.649993,287.950012,287.119995,287.140014,473565.0
1632838500,0,2021-09-28 14:15:00,287.140014,287.679992,286.709991,286.755004,533142.0
1632838800,0,2021-09-28 14:20:00,286.760009,286.829986,286.369995,286.709991,505662.0
1632839100,0,2021-09-28 14:25:00,286.700012,286.899993,286.109985,286.849914,604391.0
1632839400,0,2021-09-28 14:30:00,286.829986,286.829986,285.910003,286.209991,582397.0
1632839700,0,2021-09-28 14:35:00,286.215789,286.760009,285.679992,286.540008,478950.0
1632840000,0,2021-09-28 14:40:00,286.5,286.540008,285.760009,285.875,440813.0
1632840300,0,2021-09-28 14:45:00,285.875,286.130004,285.410003,285.535308,533477.0
1632840600,0,2021-09-28 14:50:00,285.529998,285.880004,285.339996,285.35501,469228.0
1632840900,0,2021-09-28 14:55:00,285.359985,285.739898,285.209991,285.609985,410717.0
1632841200,0,2021-09-28 15:00:00,285.609985,285.849914,285.25,285.269989,412831.0
1632841500,0,2021-09-28 15:05:00,285.25,285.5,284.48001,284.48001,778685.0
1632841800,0,2021-09-28 15:10:00,284.510009,284.820007,284.5,284.570007,433787.0
1632842100,0,2021-09-28 15:15:00,284.579986,285.109985,284.359985,285.040008,483840.0
1632842400,0,2021-09-28 15:20:00,285.040008,285.209991,284.850006,285.0,365644.0
1632842700,0,2021-09-28 15:25:00,285.005004,285.209991,284.619995,284.820007,469511.0
1632843000,0,2021-09-28 15:30:00,284.820007,285.339996,284.510009,285.160003,483463.0
1632843300,0,2021-09-28 15:35:00,285.160003,285.549987,284.98999,285.420013,431606.0
1632843600,0,2021-09-28 15:40:00,285.429992,285.576995,284.98999,285.095001,442856.0
1632843900,0,2021-09-28 15:45:00,285.160003,285.369995,284.769989,285.10501,293230.0
1632844200,0,2021-09-28 15:50:00,285.089996,285.540008,284.809997,285.523284,254533.0
1632844500,0,2021-09-28 15:55:00,285.516601,285.839996,285.399993,285.690002,378712.0
1632844800,0,2021-09-28 16:00:00,285.700012,285.839996,285.075012,285.220001,348739.0
1632845100,0,2021-09-28 16:05:00,285.214996,285.778198,284.970001,285.660003,496641.0
1632845400,0,2021-09-28 16:10:00,285.640014,286.200012,285.549987,286.119995,469875.0
1632845700,0,2021-09-28 16:15:00,286.119995,286.440002,285.910003,286.23999,399037.0
1632846000,0,2021-09-28 16:20:00,286.23001,286.350006,285.890014,286.165008,255462.0
1632846300,0,2021-09-28 16:25:00,286.149993,286.359985,286.049987,286.119995,252548.0
1632846600,0,2021-09-28 16:30:00,286.140014,286.140014,285.470001,285.630004,317232.0
1632846900,0,2021-09-28 16:35:00,285.630004,285.641693,285.350006,285.529998,206207.0
1632847200,0,2021-09-28 16:40:00,285.510009,285.510009,284.98999,285.006988,253951.0
1632847500,0,2021-09-28 16:45:00,285.0,285.23001,284.899993,284.920013,209807.0
1632847800,0,2021-09-28 16:50:00,284.920013,285.279998,284.799987,285.092712,235784.0
1632848100,0,2021-09-28 16:55:00,285.130004,285.320007,284.850006,285.040008,201822.0
1632848400,0,2021-09-28 17:00:00,285.019989,285.190002,284.649993,285.0,315653.0
1632848700,0,2021-09-28 17:05:00,284.98999,285.209991,284.75,284.859313,275450.0
1632849000,0,2021-09-28 17:10:00,284.869995,285.0,284.559997,284.760009,211511.0
1632849300,0,2021-09-28 17:15:00,284.799987,284.950012,284.640014,284.859985,185602.0
1632849600,0,2021-09-28 17:20:00,284.869995,285.25,284.75,285.25,197552.0
1632849900,0,2021-09-28 17:25:00,285.269989,285.890014,285.269989,285.779998,364075.0
1632850200,0,2021-09-28 17:30:00,285.769989,285.769989,285.330108,285.399993,210895.0
1632850500,0,2021-09-28 17:35:00,285.399993,285.609985,285.290008,285.540008,206674.0
1632850800,0,2021-09-28 17:40:00,285.540008,286.054992,285.518402,285.579986,252954.0
1632851100,0,2021-09-28 17:45:00,285.549987,285.859985,285.380004,285.459991,218128.0
1632851400,0,2021-09-28 17:50:00,285.48999,285.690002,285.290008,285.390014,181967.0
1632851700,0,2021-09-28 17:55:00,285.369995,285.410003,285.019989,285.065002,167145.0
1632852000,0,2021-09-28 18:00:00,285.079986,285.299987,284.98999,285.269989,288738.0
1632852300,0,2021-09-28 18:05:00,285.289886,285.589996,285.105407,285.105407,179883.0
1632852600,0,2021-09-28 18:10:00,285.100006,285.100006,284.700012,284.829986,259507.0
1632852900,0,2021-09-28 18:15:00,284.85501,285.690002,284.850006,285.690002,266473.0
1632853200,0,2021-09-28 18:20:00,285.670013,286.170013,285.600006,286.089996,306040.0
1632853500,0,2021-09-28 18:25:00,286.130004,286.299987,285.850006,286.269989,271815.0
1632853800,0,2021-09-28 18:30:00,286.269989,286.290008,285.779998,285.799987,235048.0
1632854100,0,2021-09-28 18:35:00,285.809997,285.98001,285.390014,285.890014,292841.0
1632854400,0,2021-09-28 18:40:00,285.859985,286.130004,285.709991,286.130004,325154.0
1632854700,0,2021-09-28 18:45:00,286.079986,286.679901,286.029998,286.290008,415025.0
1632855000,0,2021-09-28 18:50:00,286.299987,286.523986,285.769989,285.809997,374085.0
1632855300,0,2021-09-28 18:55:00,285.825012,286.089996,285.75,285.805999,455653.0
1632855600,0,2021-09-28 19:00:00,285.799987,286.040008,285.510009,285.889892,463903.0
1632855900,0,2021-09-28 19:05:00,285.869995,286.10501,285.680114,285.709991,483512.0
1632856200,0,2021-09-28 19:10:00,285.709991,285.950012,285.660003,285.73001,335153.0
1632856500,0,2021-09-28 19:15:00,285.720001,285.940002,285.559997,285.619995,373757.0
1632856800,0,2021-09-28 19:20:00,285.61499,285.820007,284.970001,285.035003,532017.0
1632857100,0,2021-09-28 19:25:00,285.040008,285.200012,284.859985,284.98001,400979.0
1632857400,0,2021-09-28 19:30:00,284.98001,285.390014,284.890014,285.010009,373490.0
1632857700,0,2021-09-28 19:35:00,285.0,285.429992,284.75,284.889007,404776.0
1632858000,0,2021-09-28 19:40:00,284.880004,285.48999,284.850006,284.98999,400311.0
1632858300,0,2021-09-28 19:45:00,285.010009,285.170013,284.410003,284.410003,655687.0
1632858600,0,2021-09-28 19:50:00,284.429992,284.959991,283.540008,283.763793,1669129.0
1632858900,0,2021-09-28 19:55:00,283.720001,284.109985,282.75,283.519989,3447987.0
1632922200,0,2021-09-29 13:30:00,285.100006,285.380004,284.110107,284.470001,1490730.0
1632922500,0,2021-09-29 13:35:00,284.5,284.799987,283.959991,284.48001,606085.0
1632922800,0,2021-09-29 13:40:00,284.25,284.649993,283.410003,283.410003,553334.0
1632923100,0,2021-09-29 13:45:00,283.25,284.950012,283.179992,284.910003,643050.0
1632923400,0,2021-09-29 13:50:00,284.625,285.779998,284.540008,285.779998,479225.0
1632923700,0,2021-09-29 13:55:00,286.0,286.269989,285.73001,286.024993,528270.0
1632924000,0,2021-09-29 14:00:00,286.023406,286.679992,285.619995,285.788604,562971.0
1632924300,0,2021-09-29 14:05:00,285.765014,285.910003,285.25,285.779998,391672.0
1632924600,0,2021-09-29 14:10:00,285.789886,285.815002,284.903503,284.927398,384942.0
1632924900,0,2021-09-29 14:15:00,284.940002,285.040008,284.540008,284.750701,470801.0
1632925200,0,2021-09-29 14:20:00,284.760009,285.589996,284.73001,285.429992,373729.0
1632925500,0,2021-09-29 14:25:00,285.410003,285.619995,284.830108,284.859985,276386.0
1632925800,0,2021-09-29 14:30:00,284.880004,285.040008,283.940002,284.23001,432861.0
1632926100,0,2021-09-29 14:35:00,284.23999,284.48001,284.059997,284.149993,288673.0
1632926400,0,2021-09-29 14:40:00,284.170013,284.820007,284.089996,284.779998,199609.0
1632926700,0,2021-09-29 14:45:00,284.75,285.5,284.339996,285.260009,294547.0
1632927000,0,2021-09-29 14:50:00,285.299987,285.420013,284.929992,285.170013,214921.0
1632927300,0,2021-09-29 14:55:00,285.190002,285.244995,284.870086,285.200012,206379.0
1632927600,0,2021-09-29 15:00:00,285.220001,285.23001,284.540008,284.873199,273344.0
1632927900,0,2021-09-29 15:05:00,284.890014,285.25,284.760009,284.859985,172529.0
1632928200,0,2021-09-29 15:10:00,284.820007,285.059997,284.620086,284.809997,121325.0
1632928500,0,2021-09-29 15:15:00,284.760009,284.790008,284.339996,284.420013,162162.0
1632928800,0,2021-09-29 15:20:00,284.390014,284.429992,284.049987,284.410003,201689.0
1632929100,0,2021-09-29 15:25:00,284.399993,284.410003,284.0,284.070007,209542.0
1632929400,0,2021-09-29 15:30:00,284.079986,284.220001,283.980102,284.089996,142681.0
1632929700,0,2021-09-29 15:35:00,284.070098,284.070098,283.48001,283.619995,279759.0
1632930000,0,2021-09-29 15:40:00,283.660003,283.98001,283.5,283.790008,237384.0
1632930300,0,2021-09-29 15:45:00,283.779998,284.329986,283.684997,284.329895,241751.0
1632930600,0,2021-09-29 15:50:00,284.309997,284.540008,283.899993,283.929992,191389.0
1632930900,0,2021-09-29 15:55:00,283.950012,284.119995,283.80841,284.090911,125851.0
1632931200,0,2021-09-29 16:00:00,284.130004,284.380004,283.929992,284.339996,167406.0
1632931500,0,2021-09-29 16:05:00,284.359985,284.429992,283.890014,283.899993,126162.0
1632931800,0,2021-09-29 16:10:00,283.910003,283.929992,283.529998,283.692901,160746.0
1632932100,0,2021-09-29 16:15:00,283.698211,283.790008,283.450012,283.75,176818.0
1632932400,0,2021-09-29 16:20:00,283.75,283.760009,283.25,283.359985,156101.0
1632932700,0,2021-09-29 16:25:00,283.350006,283.350006,283.019989,283.089996,331485.0
1632933000,0,2021-09-29 16:30:00,283.070007,283.429992,283.070007,283.269989,197249.0
1632933300,0,2021-09-29 16:35:00,283.260009,283.299987,283.029998,283.25,213895.0
1632933600,0,2021-09-29 16:40:00,283.25,283.410003,283.010009,283.160003,193739.0
1632933900,0,2021-09-29 16:45:00,283.160003,283.609985,283.029998,283.529998,177353.0
1632934200,0,2021-09-29 16:50:00,283.549987,284.160003,283.470001,284.140014,219517.0
1632934500,0,2021-09-29 16:55:00,284.135009,284.274993,283.950012,283.959991,166377.0
1632934800,0,2021-09-29 17:00:00,283.98001,284.119995,283.649993,283.660003,135204.0
1632935100,0,2021-09-29 17:05:00,283.709991,284.220001,283.559997,284.179992,197026.0
1632935400,0,2021-09-29 17:10:00,284.179992,284.40689,283.959991,284.059112,192986.0
1632935700,0,2021-09-29 17:15:00,284.100006,284.679992,283.899993,284.540008,206208.0
1632936000,0,2021-09-29 17:20:00,284.529998,285.269989,284.459991,285.194,387342.0
1632936300,0,2021-09-29 17:25:00,285.209991,285.289886,284.299987,284.429992,261044.0
1632936600,0,2021-09-29 17:30:00,284.440002,284.528015,284.029998,284.170013,234742.0
1632936900,0,2021-09-29 17:35:00,284.170013,284.180908,283.839996,283.890014,173740.0
1632937200,0,2021-09-29 17:40:00,283.950012,284.5,283.700012,284.309997,232704.0
1632937500,0,2021-09-29 17:45:00,284.299987,284.603485,284.220001,284.286895,111127.0
1632937800,0,2021-09-29 17:50:00,284.299987,284.720001,284.23999,284.529998,179708.0
1632938100,0,2021-09-29 17:55:00,284.519989,284.950012,284.48999,284.814605,195097.0
1632938400,0,2021-09-29 18:00:00,284.799987,285.140014,284.75,284.990386,199803.0
1632938700,0,2021-09-29 18:05:00,285.019989,285.899993,284.982696,285.799987,303186.0
1632939000,0,2021-09-29 18:10:00,285.809997,286.700012,285.809997,286.679992,401867.0
1632939300,0,2021-09-29 18:15:00,286.700012,286.769989,286.380004,286.43399,295675.0
1632939600,0,2021-09-29 18:20:00,286.429992,286.549987,286.25,286.430603,216343.0
1632939900,0,2021-09-29 18:25:00,286.429992,286.562286,286.220001,286.279998,144480.0
1632940200,0,2021-09-29 18:30:00,286.299987,286.627502,286.25,286.440002,160043.0
1632940500,0,2021-09-29 18:35:00,286.420013,286.420013,285.950012,286.063995,222242.0
1632940800,0,2021-09-29 18:40:00,286.070007,286.380004,285.827514,286.214996,301222.0
1632941100,0,2021-09-29 18:45:00,286.220001,286.48999,285.875,285.929992,239181.0
1632941400,0,2021-09-29 18:50:00,285.934997,286.23999,285.934997,286.23999,129491.0
1632941700,0,2021-09-29 18:55:00,286.25,286.290008,285.899993,286.270111,173404.0
1632942000,0,2021-09-29 19:00:00,286.309997,286.420013,285.769989,285.809997,264393.0
1632942300,0,2021-09-29 19:05:00,285.779998,286.369995,285.700012,286.091888,239817.0
1632942600,0,2021-09-29 19:10:00,286.109985,286.140014,285.824005,286.109985,193110.0
1632942900,0,2021-09-29 19:15:00,286.109985,286.130004,285.679992,285.799987,180333.0
1632943200,0,2021-09-29 19:20:00,285.790008,285.850006,285.48001,285.48999,222616.0
1632943500,0,2021-09-29 19:25:00,285.48999,285.696502,285.431488,285.489898,211870.0
1632943800,0,2021-09-29 19:30:00,285.470001,285.470001,285.049987,285.190002,257484.0
1632944100,0,2021-09-29 19:35:00,285.200012,285.23999,284.959991,285.005004,241424.0
1632944400,0,2021-09-29 19:40:00,285.005004,285.089996,284.459991,284.529998,310540.0
1632944700,0,2021-09-29 19:45:00,284.540802,284.790008,284.459991,284.760009,356155.0
1632945000,0,2021-09-29 19:50:00,284.760009,284.760009,283.700012,283.755004,686430.0
1632945300,0,2021-09-29 19:55:00,283.760009,284.100006,283.320007,284.0,1296957.0
1633008600,0,2021-09-30 13:30:00,285.179992,286.170013,285.049987,286.0,954927.0
1633008900,0,2021-09-30 13:35:00,286.0,286.720001,285.660003,285.790008,523514.0
1633009200,0,2021-09-30 13:40:00,285.75,286.260009,285.600006,285.98001,408532.0
1633009500,0,2021-09-30 13:45:00,285.75,286.929992,285.640014,286.899993,399102.0
1633009800,0,2021-09-30 13:50:00,287.0,287.350006,286.554992,286.859985,456372.0
1633010100,0,2021-09-30 13:55:00,286.75,286.850006,286.299987,286.470001,356714.0
1633010400,0,2021-09-30 14:00:00,286.470001,286.709991,286.359985,286.589996,220567.0
1633010700,0,2021-09-30 14:05:00,286.600006,286.779998,285.940002,286.470001,364937.0
1633011000,0,2021-09-30 14:10:00,286.48001,286.820007,286.079986,286.203094,271390.0
1633011300,0,2021-09-30 14:15:00,286.190002,287.279998,286.190002,287.190002,422188.0
1633011600,0,2021-09-30 14:20:00,287.190002,287.320007,286.410003,286.609985,330079.0
1633011900,0,2021-09-30 14:25:00,286.579986,287.829986,286.519989,287.75,513577.0
1633012200,0,2021-09-30 14:30:00,287.75,287.790008,286.260009,286.770111,399776.0
1633012500,0,2021-09-30 14:35:00,286.809997,286.959991,286.540008,286.820007,229659.0
1633012800,0,2021-09-30 14:40:00,286.820007,287.139007,286.096099,286.809997,314662.0
1633013100,0,2021-09-30 14:45:00,286.809997,287.079986,286.580108,286.799987,221484.0
1633013400,0,2021-09-30 14:50:00,286.799987,286.920013,286.299987,286.419403,202461.0
1633013700,0,2021-09-30 14:55:00,286.427703,286.459991,285.859985,285.970001,368018.0
1633014000,0,2021-09-30 15:00:00,285.9729,286.309997,285.815002,286.070007,300923.0
1633014300,0,2021-09-30 15:05:00,286.070007,286.5,286.000091,286.410095,224221.0
1633014600,0,2021-09-30 15:10:00,286.380004,286.559997,286.029998,286.204986,176654.0
1633014900,0,2021-09-30 15:15:00,286.220001,287.089996,286.200012,286.679992,315316.0
1633015200,0,2021-09-30 15:20:00,286.670013,286.759887,286.119995,286.130004,459594.0
1633015500,0,2021-09-30 15:25:00,286.140014,286.5,286.0,286.339385,250474.0
1633015800,0,2021-09-30 15:30:00,286.329986,286.369995,285.470001,285.470001,279099.0
1633016100,0,2021-09-30 15:35:00,285.468994,285.549987,284.820007,284.875,335533.0
1633016400,0,2021-09-30 15:40:00,284.850006,284.899688,284.170013,284.559997,451428.0
1633016700,0,2021-09-30 15:45:00,284.529998,284.589996,283.910003,283.920013,394106.0
1633017000,0,2021-09-30 15:50:00,283.950012,284.190002,283.779998,284.019989,369223.0
1633017300,0,2021-09-30 15:55:00,284.019989,284.260009,283.790008,284.170013,376475.0
1633017600,0,2021-09-30 16:00:00,284.179992,284.269989,283.329986,283.329986,300442.0
1633017900,0,2021-09-30 16:05:00,283.320495,283.350006,282.5,282.521087,565807.0
1633018200,0,2021-09-30 16:10:00,282.540008,282.98999,281.890014,282.48001,519357.0
1633018500,0,2021-09-30 16:15:00,282.440002,282.815002,282.25,282.380004,353006.0
1633018800,0,2021-09-30 16:20:00,282.381591,282.900512,282.339996,282.470001,332000.0
1633019100,0,2021-09-30 16:25:00,282.470001,282.950012,282.450012,282.450012,280109.0
1633019400,0,2021-09-30 16:30:00,282.454986,283.079986,282.010009,283.035003,391376.0
1633019700,0,2021-09-30 16:35:00,283.0,283.299987,282.709991,282.720001,426257.0
1633020000,0,2021-09-30 16:40:00,282.720001,282.75,282.220001,282.48001,305373.0
1633020300,0,2021-09-30 16:45:00,282.440002,282.929992,282.309997,282.920013,341147.0
1633020600,0,2021-09-30 16:50:00,282.890014,282.950012,282.23001,282.630004,254139.0
1633020900,0,2021-09-30 16:55:00,282.640014,282.640014,282.100006,282.209991,237280.0
1633021200,0,2021-09-30 17:00:00,282.177093,282.75,282.019989,282.725006,225985.0
1633021500,0,2021-09-30 17:05:00,282.73001,283.329986,282.535003,283.309997,272106.0
1633021800,0,2021-09-30 17:10:00,283.315002,283.519989,283.070007,283.25,224040.0
1633022100,0,2021-09-30 17:15:00,283.25,283.829986,283.179992,283.529998,256593.0
1633022400,0,2021-09-30 17:20:00,283.510009,283.578002,282.799987,282.869995,226720.0
1633022700,0,2021-09-30 17:25:00,282.910003,283.040008,282.559997,282.589996,155396.0
1633023000,0,2021-09-30 17:30:00,282.595001,282.859985,282.5,282.839996,134674.0
1633023300,0,2021-09-30 17:35:00,282.839996,283.459991,282.600006,283.290008,244359.0
1633023600,0,2021-09-30 17:40:00,283.290008,283.399993,283.040008,283.100006,181678.0
1633023900,0,2021-09-30 17:45:00,283.119995,283.389892,282.664001,282.779998,200461.0
1633024200,0,2021-09-30 17:50:00,282.829986,283.463989,282.760009,283.420013,174737.0
1633024500,0,2021-09-30 17:55:00,283.420013,283.48001,283.23999,283.477996,159593.0
1633024800,0,2021-09-30 18:00:00,283.470001,284.079986,283.399993,283.890014,322019.0
1633025100,0,2021-09-30 18:05:00,283.910003,284.839996,283.880004,284.721191,403512.0
1633025400,0,2021-09-30 18:10:00,284.720001,284.73001,284.290008,284.378387,179521.0
1633025700,0,2021-09-30 18:15:00,284.369995,284.369995,283.869995,283.915008,222318.0
1633026000,0,2021-09-30 18:20:00,283.929992,284.100006,283.880004,284.019989,193056.0
1633026300,0,2021-09-30 18:25:00,284.0,284.350006,283.850006,284.339996,151673.0
1633026600,0,2021-09-30 18:30:00,284.329986,284.540008,284.149993,284.529998,185082.0
1633026900,0,2021-09-30 18:35:00,284.51361,284.570007,283.885009,283.899993,210508.0
1633027200,0,2021-09-30 18:40:00,283.880004,284.619995,283.829986,284.544006,262448.0
1633027500,0,2021-09-30 18:45:00,284.570007,284.60501,284.220001,284.5,206781.0
1633027800,0,2021-09-30 18:50:00,284.5,284.899993,284.059997,284.059997,311689.0
1633028100,0,2021-09-30 18:55:00,284.070007,284.130004,283.671997,283.690002,230455.0
1633028400,0,2021-09-30 19:00:00,283.700012,283.890014,283.410003,283.570892,258448.0
1633028700,0,2021-09-30 19:05:00,283.600006,284.190002,283.580108,283.970001,242507.0
1633029000,0,2021-09-30 19:10:00,284.0,284.459991,284.0,284.260009,245342.0
1633029300,0,2021-09-30 19:15:00,284.269989,284.799987,284.23001,284.48999,259460.0
1633029600,0,2021-09-30 19:20:00,284.48999,284.5,284.119995,284.170013,196156.0
1633029900,0,2021-09-30 19:25:00,284.160003,284.320007,283.820007,283.839996,360981.0
1633030200,0,2021-09-30 19:30:00,283.850006,284.429992,283.804992,284.220001,268834.0
1633030500,0,2021-09-30 19:35:00,284.220001,284.274993,283.619995,283.656707,322666.0
1633030800,0,2021-09-30 19:40:00,283.630004,283.720001,282.890014,282.994995,371318.0
1633031100,0,2021-09-30 19:45:00,283.0,283.23001,282.600097,282.720001,446172.0
1633031400,0,2021-09-30 19:50:00,282.709991,283.179992,281.890014,282.760009,1127757.0
1633031700,0,2021-09-30 19:55:00,282.720001,282.839996,281.619995,281.690002,1927189.0
1633095000,0,2021-10-01 13:30:00,282.121704,283.25,281.290008,282.420013,1469069.0
1633095300,0,2021-10-01 13:35:00,282.5,283.760009,282.440002,283.279998,666308.0
1633095600,0,2021-10-01 13:40:00,282.75,283.029998,282.519989,282.519989,415913.0
1633095900,0,2021-10-01 13:45:00,282.5,284.049987,282.429992,283.720001,519590.0
1633096200,0,2021-10-01 13:50:00,283.625,283.989898,283.220001,283.220001,355070.0
1633096500,0,2021-10-01 13:55:00,283.25,283.73001,282.875,283.709991,389988.0
1633096800,0,2021-10-01 14:00:00,283.720001,284.119995,283.309997,283.320098,489872.0
1633097100,0,2021-10-01 14:05:00,283.350006,283.749389,283.170013,283.690002,433579.0
1633097400,0,2021-10-01 14:10:00,283.670013,284.589996,283.649993,283.910003,506550.0
1633097700,0,2021-10-01 14:15:00,283.869995,283.890014,283.049987,283.190002,419345.0
1633098000,0,2021-10-01 14:20:00,283.170013,283.170013,282.566589,282.7901,417439.0
1633098300,0,2021-10-01 14:25:00,282.790008,283.149993,282.720001,282.731994,407147.0
1633098600,0,2021-10-01 14:30:00,282.720001,282.929992,282.579986,282.899993,385871.0
1633098900,0,2021-10-01 14:35:00,282.850006,283.5,282.829986,283.010009,281476.0
1633099200,0,2021-10-01 14:40:00,283.010009,283.899993,283.0,283.25,275766.0
1633099500,0,2021-10-01 14:45:00,283.220001,284.309997,283.163299,284.273406,329577.0
1633099800,0,2021-10-01 14:50:00,284.285003,284.619995,284.119995,284.430999,262936.0
1633100100,0,2021-10-01 14:55:00,284.450012,285.029998,284.350006,284.970001,297692.0
1633100400,0,2021-10-01 15:00:00,284.959991,285.138214,284.795013,284.838287,309127.0
1633100700,0,2021-10-01 15:05:00,284.839996,285.029998,284.410003,284.420013,219818.0
1633101000,0,2021-10-01 15:10:00,284.440002,286.140014,284.440002,286.0,370175.0
1633101300,0,2021-10-01 15:15:00,286.040008,286.140014,285.655609,286.059997,243680.0
1633101600,0,2021-10-01 15:20:00,286.070007,286.320007,285.890014,286.23001,272316.0
1633101900,0,2021-10-01 15:25:00,286.23001,286.343902,285.790008,285.899993,265711.0
1633102200,0,2021-10-01 15:30:00,285.899993,286.359985,285.809997,286.279388,290230.0
1633102500,0,2021-10-01 15:35:00,286.272186,286.48999,285.950012,286.299987,256052.0
1633102800,0,2021-10-01 15:40:00,286.269989,286.690002,286.160003,286.470001,297242.0
1633103100,0,2021-10-01 15:45:00,286.479888,286.869995,286.429992,286.609985,279737.0
1633103400,0,2021-10-01 15:50:00,286.61499,286.630004,286.109985,286.279998,209462.0
1633103700,0,2021-10-01 15:55:00,286.299987,286.350006,285.98001,286.338195,161181.0
1633104000,0,2021-10-01 16:00:00,286.320007,286.649993,285.959991,286.100006,228452.0
1633104300,0,2021-10-01 16:05:00,286.100006,286.820007,286.079986,286.804992,233641.0
1633104600,0,2021-10-01 16:10:00,286.790008,286.799987,286.209991,286.233398,191691.0
1633104900,0,2021-10-01 16:15:00,286.23001,286.450012,286.010009,286.409912,199098.0
1633105200,0,2021-10-01 16:20:00,286.380004,286.820007,286.334991,286.489898,215278.0
1633105500,0,2021-10-01 16:25:00,286.510009,286.619995,286.200012,286.309997,137843.0
1633105800,0,2021-10-01 16:30:00,286.329986,286.622802,286.193298,286.549987,113947.0
1633106100,0,2021-10-01 16:35:00,286.519989,286.73001,286.089996,286.170013,120801.0
1633106400,0,2021-10-01 16:40:00,286.25,286.399993,286.109985,286.290008,115862.0
1633106700,0,2021-10-01 16:45:00,286.369995,286.630004,286.179992,286.320007,169831.0
1633107000,0,2021-10-01 16:50:00,286.359985,286.420013,285.790008,286.209991,237286.0
1633107300,0,2021-10-01 16:55:00,286.200012,286.380004,285.920013,286.119995,134894.0
1633107600,0,2021-10-01 17:00:00,286.125,286.390014,285.75,286.187286,190021.0
1633107900,0,2021-10-01 17:05:00,286.179992,286.75,286.130004,286.75,192425.0
1633108200,0,2021-10-01 17:10:00,286.73999,286.850006,286.599609,286.769989,146990.0
1633108500,0,2021-10-01 17:15:00,286.779998,286.959991,286.589996,286.720001,182550.0
1633108800,0,2021-10-01 17:20:00,286.700012,287.154998,286.660003,287.029205,204850.0
1633109100,0,2021-10-01 17:25:00,287.029998,287.079986,286.559997,286.589996,162444.0
1633109400,0,2021-10-01 17:30:00,286.609985,287.029998,286.609985,287.010009,127040.0
1633109700,0,2021-10-01 17:35:00,286.98999,287.279998,286.929992,287.190002,230072.0
1633110000,0,2021-10-01 17:40:00,287.179992,287.258087,287.0,287.140808,148739.0
1633110300,0,2021-10-01 17:45:00,287.119995,287.475006,287.0,287.399993,253975.0
1633110600,0,2021-10-01 17:50:00,287.399993,287.459991,287.189392,287.410003,187160.0
1633110900,0,2021-10-01 17:55:00,287.440002,287.440002,287.000091,287.062103,154159.0
1633111200,0,2021-10-01 18:00:00,287.079986,287.179992,286.929992,287.070007,209761.0
1633111500,0,2021-10-01 18:05:00,287.070007,287.5,287.070007,287.309997,212242.0
1633111800,0,2021-10-01 18:10:00,287.329986,287.449707,287.049987,287.149993,149775.0
1633112100,0,2021-10-01 18:15:00,287.160003,287.455993,287.160003,287.410003,136822.0
1633112400,0,2021-10-01 18:20:00,287.415008,287.609985,287.299987,287.32199,190388.0
1633112700,0,2021-10-01 18:25:00,287.339996,287.600006,287.320007,287.371704,163655.0
1633113000,0,2021-10-01 18:30:00,287.369995,287.649902,287.309997,287.582,181591.0
1633113300,0,2021-10-01 18:35:00,287.600006,287.769989,287.429992,287.679992,209049.0
1633113600,0,2021-10-01 18:40:00,287.679992,287.850006,287.519989,287.595794,157198.0
1633113900,0,2021-10-01 18:45:00,287.600006,287.950012,287.589996,287.929992,170673.0
1633114200,0,2021-10-01 18:50:00,287.950012,288.320007,287.720001,288.299987,251389.0
1633114500,0,2021-10-01 18:55:00,288.279998,288.429992,288.149993,288.329986,243885.0
1633114800,0,2021-10-01 19:00:00,288.339996,288.890014,288.329986,288.850006,324983.0
1633115100,0,2021-10-01 19:05:00,288.859985,288.98001,288.741607,288.970886,294829.0
1633115400,0,2021-10-01 19:10:00,288.959991,289.149993,288.859985,289.130493,279327.0
1633115700,0,2021-10-01 19:15:00,289.149993,289.339996,288.790008,288.880004,265537.0
1633116000,0,2021-10-01 19:20:00,288.915008,289.070007,288.809997,288.940093,184427.0
1633116300,0,2021-10-01 19:25:00,288.970001,289.029998,288.660003,288.790008,229188.0
1633116600,0,2021-10-01 19:30:00,288.790008,288.98001,288.450012,288.959991,351270.0
1633116900,0,2021-10-01 19:35:00,288.959991,288.98999,288.640014,288.869995,349649.0
1633117200,0,2021-10-01 19:40:00,288.875,289.054992,288.73001,288.970001,309099.0
1633117500,0,2021-10-01 19:45:00,288.98001,289.23001,288.760009,289.0,408490.0
1633117800,0,2021-10-01 19:50:00,289.010009,289.98001,288.75,289.748992,823851.0
1633118100,0,2021-10-01 19:55:00,289.73001,289.75,288.0,289.100006,1854923.0
1633354200,0,2021-10-04 13:30:00,287.399993,287.75,286.179992,286.420013,1343696.0
1633354500,0,2021-10-04 13:35:00,286.25,286.407501,285.880004,286.160003,487165.0
1633354800,0,2021-10-04 13:40:00,285.929901,285.929901,284.720001,284.809997,496603.0
1633355100,0,2021-10-04 13:45:00,284.375,284.565002,283.989898,284.017089,539010.0
1633355400,0,2021-10-04 13:50:00,283.875,284.083709,283.609985,283.815002,541665.0
1633355700,0,2021-10-04 13:55:00,283.921905,284.390014,283.873291,284.119995,431122.0
1633356000,0,2021-10-04 14:00:00,284.109985,284.320007,283.059997,283.140014,555602.0
1633356300,0,2021-10-04 14:05:00,283.119995,283.549987,282.869995,283.23999,378981.0
1633356600,0,2021-10-04 14:10:00,283.220001,283.640014,283.079986,283.505004,313022.0
1633356900,0,2021-10-04 14:15:00,283.48999,283.640014,282.970001,283.024993,334861.0
1633357200,0,2021-10-04 14:20:00,283.040008,283.402496,282.899993,283.040008,370932.0
1633357500,0,2021-10-04 14:25:00,283.079986,283.570007,282.959991,283.208587,336435.0
1633357800,0,2021-10-04 14:30:00,283.179992,283.179992,281.959991,281.964294,505639.0
1633358100,0,2021-10-04 14:35:00,281.950012,282.010009,281.215087,281.619995,519512.0
1633358400,0,2021-10-04 14:40:00,281.589996,282.049987,281.48999,282.029998,481845.0
1633358700,0,2021-10-04 14:45:00,282.029998,282.029998,281.130004,281.269989,461955.0
1633359000,0,2021-10-04 14:50:00,281.269989,281.380004,280.549987,280.579986,480587.0
1633359300,0,2021-10-04 14:55:00,280.549987,281.311004,280.399993,281.25,399899.0
1633359600,0,2021-10-04 15:00:00,281.220001,281.339996,280.760101,281.170013,316027.0
1633359900,0,2021-10-04 15:05:00,281.220001,282.070007,280.950012,282.0,409569.0
1633360200,0,2021-10-04 15:10:00,281.98001,282.119995,281.660003,282.049987,344976.0
1633360500,0,2021-10-04 15:15:00,282.040008,282.429992,281.709991,282.190002,344196.0
1633360800,0,2021-10-04 15:20:00,282.179992,282.399993,281.869995,282.0,280480.0
1633361100,0,2021-10-04 15:25:00,282.0,282.540008,281.720001,282.519989,360385.0
1633361400,0,2021-10-04 15:30:00,282.5,282.554992,281.660003,281.679992,632532.0
1633361700,0,2021-10-04 15:35:00,281.670013,281.839996,281.029998,281.029998,236201.0
1633362000,0,2021-10-04 15:40:00,281.020111,281.440002,280.899993,281.23001,348003.0
1633362300,0,2021-10-04 15:45:00,281.209991,281.48001,281.140014,281.209991,203631.0
1633362600,0,2021-10-04 15:50:00,281.220001,282.170013,281.170013,282.079986,283311.0
1633362900,0,2021-10-04 15:55:00,282.060089,282.869995,281.702209,282.299987,353439.0
1633363200,0,2021-10-04 16:00:00,282.269989,282.420013,282.035003,282.149993,237366.0
1633363500,0,2021-10-04 16:05:00,282.144104,282.720001,282.100006,282.48999,217020.0
1633363800,0,2021-10-04 16:10:00,282.470001,282.479003,281.950012,282.149993,194760.0
1633364100,0,2021-10-04 16:15:00,282.149993,282.369995,281.880004,282.23001,275509.0
1633364400,0,2021-10-04 16:20:00,282.220001,282.23001,281.470001,281.519989,289707.0
1633364700,0,2021-10-04 16:25:00,281.540008,281.640014,281.25,281.369995,201536.0
1633365000,0,2021-10-04 16:30:00,281.350006,281.73001,281.279998,281.651489,193783.0
1633365300,0,2021-10-04 16:35:00,281.640014,281.688995,281.100006,281.244995,193346.0
1633365600,0,2021-10-04 16:40:00,281.25,281.25,280.649993,280.73999,292070.0
1633365900,0,2021-10-04 16:45:00,280.760009,281.019989,280.73999,280.839996,191180.0
1633366200,0,2021-10-04 16:50:00,280.859985,281.037994,280.470001,281.029998,238765.0
1633366500,0,2021-10-04 16:55:00,281.029998,281.220001,280.915008,280.915008,178993.0
1633366800,0,2021-10-04 17:00:00,280.899993,281.035003,280.269989,280.309997,247678.0
1633367100,0,2021-10-04 17:05:00,280.350006,281.279998,280.25,281.170013,239369.0
1633367400,0,2021-10-04 17:10:00,281.160003,281.72171,281.040008,281.506805,225622.0
1633367700,0,2021-10-04 17:15:00,281.500305,281.529998,281.059997,281.149993,171512.0
1633368000,0,2021-10-04 17:20:00,281.119995,281.25,280.829986,281.149993,175650.0
1633368300,0,2021-10-04 17:25:00,281.149993,281.184997,280.799987,280.929992,236769.0
1633368600,0,2021-10-04 17:30:00,280.929992,281.385986,280.910003,281.260009,225035.0
1633368900,0,2021-10-04 17:35:00,281.239807,281.506408,281.109985,281.48999,168002.0
1633369200,0,2021-10-04 17:40:00,281.459991,281.459991,281.067108,281.290008,157710.0
1633369500,0,2021-10-04 17:45:00,281.260009,281.589996,281.160003,281.5,153065.0
1633369800,0,2021-10-04 17:50:00,281.48001,281.700012,281.166595,281.299987,169842.0
1633370100,0,2021-10-04 17:55:00,281.309997,281.334991,281.079986,281.079986,165743.0
1633370400,0,2021-10-04 18:00:00,281.100006,281.75,281.075012,281.720001,221479.0
1633370700,0,2021-10-04 18:05:00,281.74649,282.170013,281.540008,282.019989,260439.0
1633371000,0,2021-10-04 18:10:00,282.004302,282.135009,281.429992,281.702911,225115.0
1633371300,0,2021-10-04 18:15:00,281.695007,282.369995,281.679992,282.290008,243976.0
1633371600,0,2021-10-04 18:20:00,282.290008,282.669891,282.156188,282.25,275095.0
1633371900,0,2021-10-04 18:25:00,282.25,282.260009,281.940002,282.059997,218684.0
1633372200,0,2021-10-04 18:30:00,282.019989,282.154205,281.799987,281.875,194393.0
1633372500,0,2021-10-04 18:35:00,281.890014,282.200012,281.690002,282.071502,207466.0
1633372800,0,2021-10-04 18:40:00,282.049987,282.329986,281.910003,282.299987,143038.0
1633373100,0,2021-10-04 18:45:00,282.294586,282.899993,282.261596,282.880004,244942.0
1633373400,0,2021-10-04 18:50:00,282.880004,282.880004,282.390014,282.584991,190134.0
1633373700,0,2021-10-04 18:55:00,282.589996,282.679992,282.359985,282.635009,205953.0
1633374000,0,2021-10-04 19:00:00,282.660003,283.239898,282.48001,283.140014,297172.0
1633374300,0,2021-10-04 19:05:00,283.141601,283.459991,283.010009,283.200012,355311.0
1633374600,0,2021-10-04 19:10:00,283.202514,283.202514,282.619995,282.670013,254778.0
1633374900,0,2021-10-04 19:15:00,282.654998,282.959991,282.309997,282.350006,247486.0
1633375200,0,2021-10-04 19:20:00,282.369995,282.450012,282.0,282.143402,291847.0
1633375500,0,2021-10-04 19:25:00,282.140014,282.290008,281.829986,282.010009,265698.0
1633375800,0,2021-10-04 19:30:00,282.0,282.390014,281.920013,282.174987,266551.0
1633376100,0,2021-10-04 19:35:00,282.170013,282.279998,281.700012,281.73001,324453.0
1633376400,0,2021-10-04 19:40:00,281.75,282.950012,281.75,282.779998,395382.0
1633376700,0,2021-10-04 19:45:00,282.790008,282.98001,282.440002,282.619995,426811.0
1633377000,0,2021-10-04 19:50:00,282.510009,282.589996,281.769989,282.040008,651698.0
1633377300,0,2021-10-04 19:55:00,282.019989,283.540008,281.98999,283.140014,1619287.0
1633440600,0,2021-10-05 13:30:00,284.046386,285.940002,284.046386,284.630004,1257014.0
1633440900,0,2021-10-05 13:35:00,285.0,285.510009,284.25,284.549987,481197.0
1633441200,0,2021-10-05 13:40:00,284.75,285.260009,284.748687,285.23999,660314.0
1633441500,0,2021-10-05 13:45:00,285.290008,285.630004,285.040008,285.630004,454297.0
1633441800,0,2021-10-05 13:50:00,285.679992,285.970001,285.5,285.73001,347350.0
1633442100,0,2021-10-05 13:55:00,286.0,286.070007,285.5,285.760009,895866.0
1633442400,0,2021-10-05 14:00:00,285.785003,286.320007,285.620788,286.168487,385621.0
1633442700,0,2021-10-05 14:05:00,286.190002,286.579986,285.869995,286.524993,305452.0
1633443000,0,2021-10-05 14:10:00,286.569885,286.9104,286.438598,286.846313,295131.0
1633443300,0,2021-10-05 14:15:00,286.869995,286.920013,286.470092,286.630004,295058.0
1633443600,0,2021-10-05 14:20:00,286.640014,286.98999,286.260009,286.589996,234477.0
1633443900,0,2021-10-05 14:25:00,286.589996,287.219909,286.579986,286.720001,355412.0
1633444200,0,2021-10-05 14:30:00,286.790008,287.070007,286.510009,286.799987,262968.0
1633444500,0,2021-10-05 14:35:00,286.779998,286.950012,286.630004,286.700012,231171.0
1633444800,0,2021-10-05 14:40:00,286.690002,287.3721,286.679992,287.209991,256199.0
1633445100,0,2021-10-05 14:45:00,287.196014,287.769989,287.196014,287.679992,266999.0
1633445400,0,2021-10-05 14:50:00,287.674987,287.970001,287.600006,287.919799,222762.0
1633445700,0,2021-10-05 14:55:00,287.920013,288.059997,287.760009,287.901,313676.0
1633446000,0,2021-10-05 15:00:00,287.880004,288.420013,287.670013,288.369995,295780.0
1633446300,0,2021-10-05 15:05:00,288.380004,288.48999,288.045013,288.410003,250672.0
1633446600,0,2021-10-05 15:10:00,288.399993,288.600006,288.23001,288.570007,243013.0
1633446900,0,2021-10-05 15:15:00,288.570007,288.649993,288.359985,288.630004,226905.0
1633447200,0,2021-10-05 15:20:00,288.630004,288.929992,288.410003,288.475006,277398.0
1633447500,0,2021-10-05 15:25:00,288.470001,288.48999,288.109985,288.240112,238189.0
1633447800,0,2021-10-05 15:30:00,288.290008,288.440002,288.140014,288.370086,211829.0
1633448100,0,2021-10-05 15:35:00,288.369995,288.78601,288.23999,288.380004,234578.0
1633448400,0,2021-10-05 15:40:00,288.390014,288.519989,288.179992,288.48001,233020.0
1633448700,0,2021-10-05 15:45:00,288.48001,288.690002,288.390014,288.390014,220910.0
1633449000,0,2021-10-05 15:50:00,288.410003,289.010009,288.380004,288.93161,256239.0
1633449300,0,2021-10-05 15:55:00,288.950012,289.200012,288.804992,289.190002,178364.0
1633449600,0,2021-10-05 16:00:00,289.180999,289.329986,288.809997,289.329986,235133.0
1633449900,0,2021-10-05 16:05:00,289.339996,289.73001,289.320098,289.60501,199546.0
1633450200,0,2021-10-05 16:10:00,289.640014,289.820007,289.549987,289.579986,195970.0
1633450500,0,2021-10-05 16:15:00,289.579986,289.649993,289.450012,289.559997,180645.0
1633450800,0,2021-10-05 16:20:00,289.559997,289.649993,289.359985,289.440002,166798.0
1633451100,0,2021-10-05 16:25:00,289.459991,289.640014,289.360107,289.559997,300834.0
1633451400,0,2021-10-05 16:30:00,289.570007,289.920013,289.520111,289.920013,200876.0
1633451700,0,2021-10-05 16:35:00,289.920013,289.950012,289.459991,289.529998,180512.0
1633452000,0,2021-10-05 16:40:00,289.570007,289.790008,289.429992,289.529998,187108.0
1633452300,0,2021-10-05 16:45:00,289.540008,289.98001,289.491912,289.839996,149935.0
1633452600,0,2021-10-05 16:50:00,289.869995,289.940002,289.690002,289.790008,109189.0
1633452900,0,2021-10-05 16:55:00,289.799987,289.929992,289.660003,289.790008,98397.0
1633453200,0,2021-10-05 17:00:00,289.820007,289.859985,289.540008,289.607696,125580.0
1633453500,0,2021-10-05 17:05:00,289.600006,289.910003,289.595001,289.859985,121675.0
1633453800,0,2021-10-05 17:10:00,289.859985,290.019989,289.630004,289.734313,211175.0
1633454100,0,2021-10-05 17:15:00,289.759887,289.959991,289.649993,289.890014,122643.0
1633454400,0,2021-10-05 17:20:00,289.899993,290.0,289.717987,289.839996,99121.0
1633454700,0,2021-10-05 17:25:00,289.829986,289.959991,289.709991,289.795013,108411.0
1633455000,0,2021-10-05 17:30:00,289.790008,290.100006,289.75,289.799987,193281.0
1633455300,0,2021-10-05 17:35:00,289.790008,290.220001,289.720001,290.200012,159365.0
1633455600,0,2021-10-05 17:40:00,290.200012,290.39801,290.190002,290.274993,225905.0
1633455900,0,2021-10-05 17:45:00,290.269989,290.350006,290.130004,290.269989,161849.0
1633456200,0,2021-10-05 17:50:00,290.269989,290.338989,290.0,290.010009,158037.0
1633456500,0,2021-10-05 17:55:00,290.029998,290.165496,289.950012,290.165496,151094.0
1633456800,0,2021-10-05 18:00:00,290.170013,290.25,290.070007,290.149993,179067.0
1633457100,0,2021-10-05 18:05:00,290.179992,290.190002,289.73999,289.779998,196376.0
1633457400,0,2021-10-05 18:10:00,289.785003,289.850006,289.540008,289.549987,182472.0
1633457700,0,2021-10-05 18:15:00,289.559997,289.659912,289.410003,289.459991,219866.0
1633458000,0,2021-10-05 18:20:00,289.459991,289.518707,289.329986,289.469909,133163.0
1633458300,0,2021-10-05 18:25:00,289.459991,289.679992,289.459991,289.660003,155212.0
1612794600,0,2021-02-08 14:30:00,243.149993,243.679992,242.339996,242.445007,1017808.0
1612794900,0,2021-02-08 14:35:00,242.25,242.759994,241.880004,242.020004,411511.0
1612795200,0,2021-02-08 14:40:00,241.86,242.559997,241.86,242.054992,329096.0
1612795500,0,2021-02-08 14:45:00,242.339996,242.669998,241.949996,242.139999,357934.0
1612795800,0,2021-02-08 14:50:00,242.179794,242.389999,241.889999,242.031997,325628.0
1612796100,0,2021-02-08 14:55:00,242.148498,243.380004,242.139999,243.210006,377350.0
1612796400,0,2021-02-08 15:00:00,243.179992,243.279998,242.580001,243.270004,209909.0
1612796700,0,2021-02-08 15:05:00,243.279998,243.285003,242.710006,243.100006,193492.0
1612797000,0,2021-02-08 15:10:00,243.089996,243.160003,242.529998,242.910003,225185.0
1612797300,0,2021-02-08 15:15:00,242.909896,242.909896,242.379302,242.86,262245.0
1612797600,0,2021-02-08 15:20:00,242.880004,242.910003,242.339996,242.520004,172448.0
1612797900,0,2021-02-08 15:25:00,242.539993,242.669998,242.279998,242.350006,156605.0
1612798200,0,2021-02-08 15:30:00,242.330001,242.770004,242.1501,242.36,203226.0
1612798500,0,2021-02-08 15:35:00,242.369995,242.490005,242.220001,242.449996,297070.0
1612798800,0,2021-02-08 15:40:00,242.461502,242.490005,242.050003,242.149993,201379.0
1612799100,0,2021-02-08 15:45:00,242.160003,242.485,241.940002,242.139999,268765.0
1612799400,0,2021-02-08 15:50:00,242.130004,242.164993,241.932998,241.970001,182199.0
1612799700,0,2021-02-08 15:55:00,241.970001,242.410003,241.949996,242.3087,198272.0
1612800000,0,2021-02-08 16:00:00,242.320007,242.36,242.0,242.104995,118541.0
1612800300,0,2021-02-08 16:05:00,242.100006,242.240005,241.949996,241.949996,186361.0
1612800600,0,2021-02-08 16:10:00,241.960006,242.169998,241.550003,241.870101,212881.0
1612800900,0,2021-02-08 16:15:00,241.850006,241.970001,241.820007,241.86,98987.0
1612801200,0,2021-02-08 16:20:00,241.869995,241.917892,241.639999,241.725006,115882.0
1612801500,0,2021-02-08 16:25:00,241.740005,241.86,241.550003,241.669998,154031.0
1612801800,0,2021-02-08 16:30:00,241.660003,241.660003,241.020004,241.044998,274228.0
1612802100,0,2021-02-08 16:35:00,241.050003,241.350006,240.919998,240.960006,285889.0
1612802400,0,2021-02-08 16:40:00,240.940002,241.11,240.809997,241.044998,183786.0
1612802700,0,2021-02-08 16:45:00,241.0,241.374206,240.979995,241.259994,184837.0
1612803000,0,2021-02-08 16:50:00,241.25,241.449996,241.130004,241.1846,129689.0
1612803300,0,2021-02-08 16:55:00,241.169998,241.550003,241.139999,241.470001,132582.0
1612803600,0,2021-02-08 17:00:00,241.5,241.740005,241.449996,241.520004,151505.0
1612803900,0,2021-02-08 17:05:00,241.524993,241.699996,241.429992,241.595504,100635.0
1612804200,0,2021-02-08 17:10:00,241.649993,241.740005,241.510101,241.669998,77932.0
1612804500,0,2021-02-08 17:15:00,241.661895,241.679992,241.399993,241.5,94411.0
1612804800,0,2021-02-08 17:20:00,241.509994,241.897903,241.429992,241.809997,159291.0
1612805100,0,2021-02-08 17:25:00,241.809997,241.889999,241.649993,241.675003,101667.0
1612805400,0,2021-02-08 17:30:00,241.666503,241.666503,241.399993,241.509994,123368.0
1612805700,0,2021-02-08 17:35:00,241.539993,241.667892,241.419998,241.449996,106342.0
1612806000,0,2021-02-08 17:40:00,241.460006,241.604995,241.341705,241.604995,144901.0
1612806300,0,2021-02-08 17:45:00,241.61,241.949996,241.61,241.820007,133694.0
1612806600,0,2021-02-08 17:50:00,241.839996,241.850006,241.630004,241.729995,74052.0
1612806900,0,2021-02-08 17:55:00,241.75,241.800003,241.470001,241.509994,70920.0
1612807200,0,2021-02-08 18:00:00,241.520004,241.629898,241.459503,241.509994,100039.0
1612807500,0,2021-02-08 18:05:00,241.507095,241.820007,241.425003,241.570007,111155.0
1612807800,0,2021-02-08 18:10:00,241.570007,241.619995,241.369995,241.369995,76715.0
1612808100,0,2021-02-08 18:15:00,241.350006,241.710006,241.350006,241.679992,108122.0
1612808400,0,2021-02-08 18:20:00,241.690002,241.830001,241.539993,241.830001,111920.0
1612808700,0,2021-02-08 18:25:00,241.815093,241.949996,241.710006,241.794998,80631.0
1612809000,0,2021-02-08 18:30:00,241.789993,242.009994,241.770004,241.960006,115808.0
1612809300,0,2021-02-08 18:35:00,241.970001,242.080001,241.86,242.059997,82095.0
1612809600,0,2021-02-08 18:40:00,242.059997,242.190002,242.039993,242.089904,122017.0
1612809900,0,2021-02-08 18:45:00,242.089004,242.199996,241.830001,241.880004,93745.0
1612810200,0,2021-02-08 18:50:00,241.86,241.860992,241.36,241.449996,171103.0
1612810500,0,2021-02-08 18:55:00,241.432495,241.669998,241.399993,241.529998,88180.0
1612810800,0,2021-02-08 19:00:00,241.550003,241.720001,241.549606,241.639999,90780.0
1612811100,0,2021-02-08 19:05:00,241.649993,241.749893,241.559997,241.705001,70315.0
1612811400,0,2021-02-08 19:10:00,241.719696,241.75,241.592697,241.669998,84204.0
1612811700,0,2021-02-08 19:15:00,241.660003,241.660003,241.4402,241.470001,83295.0
1612812000,0,2021-02-08 19:20:00,241.470901,241.629898,241.410003,241.509994,88219.0
1612812300,0,2021-02-08 19:25:00,241.529998,241.550003,241.419998,241.460006,69710.0
1612812600,0,2021-02-08 19:30:00,241.4402,241.589996,241.259994,241.529998,78365.0
1612812900,0,2021-02-08 19:35:00,241.520004,241.529998,241.289993,241.374404,95826.0
1612813200,0,2021-02-08 19:40:00,241.389999,241.410003,241.11,241.197006,98354.0
1612813500,0,2021-02-08 19:45:00,241.199996,241.309997,241.0,241.032104,153208.0
1612813800,0,2021-02-08 19:50:00,241.029998,241.169998,241.029998,241.100006,85930.0
1612814100,0,2021-02-08 19:55:00,241.100006,241.25,241.050003,241.169998,126182.0
1612814400,0,2021-02-08 20:00:00,241.149993,241.265701,240.990005,241.229598,142663.0
1612814700,0,2021-02-08 20:05:00,241.220001,241.240005,241.029998,241.139999,81358.0
1612815000,0,2021-02-08 20:10:00,241.130004,241.25,241.080001,241.2229,84573.0
1612815300,0,2021-02-08 20:15:00,241.220001,241.350006,241.072097,241.087905,240239.0
1612815600,0,2021-02-08 20:20:00,241.089996,241.292602,241.054992,241.217697,118099.0
1612815900,0,2021-02-08 20:25:00,241.225006,241.25,241.070007,241.229995,256671.0
1612816200,0,2021-02-08 20:30:00,241.235,241.380004,241.172103,241.210006,166270.0
1612816500,0,2021-02-08 20:35:00,241.214996,241.470001,241.210006,241.389999,152367.0
1612816800,0,2021-02-08 20:40:00,241.393005,241.729995,241.36,241.690002,166866.0
1612817100,0,2021-02-08 20:45:00,241.690002,241.699996,241.390106,241.414993,162817.0
1612817400,0,2021-02-08 20:50:00,241.419998,241.949996,241.369995,241.880004,492980.0
1612817700,0,2021-02-08 20:55:00,241.910003,242.570007,241.86,242.470001,1226311.0
1612881000,0,2021-02-09 14:30:00,241.869995,242.61,241.380004,242.320007,729774.0
1612881300,0,2021-02-09 14:35:00,242.339996,243.080001,242.240005,242.869995,385382.0
1612881600,0,2021-02-09 14:40:00,242.889999,243.270004,242.649993,243.210006,361480.0
1612881900,0,2021-02-09 14:45:00,243.25,243.630004,243.205902,243.399993,5277854.0
1612882200,0,2021-02-09 14:50:00,243.449996,244.160003,243.440002,244.080001,525305.0
1612882500,0,2021-02-09 14:55:00,244.089904,244.11,243.660003,243.759994,365384.0
1612882800,0,2021-02-09 15:00:00,243.845001,244.449905,243.6781,244.36,348395.0
1612883100,0,2021-02-09 15:05:00,244.330001,244.699996,244.149993,244.589996,312163.0
1612883400,0,2021-02-09 15:10:00,244.600006,244.759994,244.339996,244.710006,267600.0
1612883700,0,2021-02-09 15:15:00,244.710006,244.75,244.130004,244.149993,190421.0
1612884000,0,2021-02-09 15:20:00,244.139999,244.520004,243.940002,244.479995,289318.0
1612884300,0,2021-02-09 15:25:00,244.485,244.585006,243.830001,244.014801,246743.0
1612884600,0,2021-02-09 15:30:00,244.009994,244.460006,243.940093,244.410003,183041.0
1612884900,0,2021-02-09 15:35:00,244.369995,244.5,244.179992,244.36,197787.0
1612885200,0,2021-02-09 15:40:00,244.369995,244.449996,244.009994,244.059906,161581.0
1612885500,0,2021-02-09 15:45:00,244.070007,244.279998,243.809997,243.869995,385273.0
1612885800,0,2021-02-09 15:50:00,243.865005,244.300003,243.865005,244.119995,154780.0
1612886100,0,2021-02-09 15:55:00,244.100006,244.479995,244.039993,244.330001,190069.0
1612886400,0,2021-02-09 16:00:00,244.320007,244.380004,244.059997,244.220001,178951.0
1612886700,0,2021-02-09 16:05:00,244.229995,244.270004,243.899993,243.899993,183407.0
1612887000,0,2021-02-09 16:10:00,243.914993,244.300003,243.690002,244.218704,201416.0
1612887300,0,2021-02-09 16:15:00,244.210006,244.210006,243.600006,243.624694,182835.0
1612887600,0,2021-02-09 16:20:00,243.630996,243.660003,243.396606,243.600006,200084.0
1612887900,0,2021-02-09 16:25:00,243.600006,243.679992,243.279998,243.279998,126976.0
1612888200,0,2021-02-09 16:30:00,243.270004,243.317901,243.029998,243.179992,142461.0
1612888500,0,2021-02-09 16:35:00,243.190002,243.399993,243.059997,243.220001,191045.0
1612888800,0,2021-02-09 16:40:00,243.220001,243.589996,243.194305,243.490005,89937.0
1612889100,0,2021-02-09 16:45:00,243.490005,243.589996,243.259994,243.570007,88882.0
1612889400,0,2021-02-09 16:50:00,243.570007,243.597106,243.250106,243.250106,105485.0
1612889700,0,2021-02-09 16:55:00,243.225006,243.289993,243.11,243.220001,93895.0
1612890000,0,2021-02-09 17:00:00,243.220001,243.25,243.0,243.050003,139343.0
1612890300,0,2021-02-09 17:05:00,243.050003,243.25,243.039993,243.149993,117764.0
1612890600,0,2021-02-09 17:10:00,243.149993,243.247894,242.929992,243.244003,135101.0
1612890900,0,2021-02-09 17:15:00,243.240005,243.330001,243.024307,243.039993,95914.0
1612891200,0,2021-02-09 17:20:00,243.050003,243.050003,242.869995,242.889999,108044.0
1612891500,0,2021-02-09 17:25:00,242.869995,243.080001,242.820007,242.919998,103775.0
1612891800,0,2021-02-09 17:30:00,242.940002,242.960006,242.850006,242.879898,81545.0
1612892100,0,2021-02-09 17:35:00,242.869995,242.889999,242.639999,242.759994,128122.0
1612892400,0,2021-02-09 17:40:00,242.770004,242.8582,242.619995,242.729995,118652.0
1612892700,0,2021-02-09 17:45:00,242.729995,242.820007,242.559997,242.789993,102358.0
1612893000,0,2021-02-09 17:50:00,242.797897,243.086807,242.75,242.985,134363.0
1612893300,0,2021-02-09 17:55:00,242.988998,243.149902,242.830001,242.990005,109865.0
1612893600,0,2021-02-09 18:00:00,242.979995,243.067001,242.869995,242.919998,80741.0
1612893900,0,2021-02-09 18:05:00,242.899993,243.059997,242.869995,243.029998,94053.0
1612894200,0,2021-02-09 18:10:00,243.039993,243.190002,243.009994,243.070007,149054.0
1612894500,0,2021-02-09 18:15:00,243.074996,243.169998,242.920104,243.169296,114831.0
1612894800,0,2021-02-09 18:20:00,243.139999,243.179992,242.910003,243.050003,146724.0
1612895100,0,2021-02-09 18:25:00,243.039993,243.279998,243.039993,243.199996,97640.0
1612895400,0,2021-02-09 18:30:00,243.199996,243.490005,243.195007,243.25,176575.0
1612895700,0,2021-02-09 18:35:00,243.270004,243.379898,243.130004,243.354995,129242.0
1612896000,0,2021-02-09 18:40:00,243.289993,243.300003,243.119995,243.214996,72290.0
1612896300,0,2021-02-09 18:45:00,243.214996,243.289993,243.039993,243.039993,105365.0
1612896600,0,2021-02-09 18:50:00,243.039993,243.283996,243.0,243.270004,73392.0
1612896900,0,2021-02-09 18:55:00,243.264999,243.389999,243.25,243.309997,75509.0
1612897200,0,2021-02-09 19:00:00,243.320007,243.5,243.270004,243.399993,103397.0
1612897500,0,2021-02-09 19:05:00,243.399993,243.509994,243.339996,243.499893,77749.0
1612897800,0,2021-02-09 19:10:00,243.497192,243.61,243.463806,243.520004,116605.0
1612898100,0,2021-02-09 19:15:00,243.527893,243.770004,243.509994,243.689697,105451.0
1612898400,0,2021-02-09 19:20:00,243.690002,243.779998,243.660003,243.710006,103461.0
1612898700,0,2021-02-09 19:25:00,243.720001,244.080001,243.720001,243.959197,245765.0
1612899000,0,2021-02-09 19:30:00,243.969802,244.320007,243.960006,244.270004,211191.0
1612899300,0,2021-02-09 19:35:00,244.270004,244.380004,244.11,244.169998,131661.0
1612899600,0,2021-02-09 19:40:00,244.179992,244.240005,244.139999,244.184906,107791.0
1612899900,0,2021-02-09 19:45:00,244.179992,244.389999,244.179992,244.289001,149616.0
1612900200,0,2021-02-09 19:50:00,244.289901,244.377899,244.210006,244.345001,96687.0
1612900500,0,2021-02-09 19:55:00,244.348999,244.460006,244.300094,244.440002,131024.0
1612900800,0,2021-02-09 20:00:00,244.440002,244.440002,244.220001,244.220001,101236.0
1612901100,0,2021-02-09 20:05:00,244.225997,244.259994,244.134292,244.1501,85106.0
1612901400,0,2021-02-09 20:10:00,244.160003,244.160003,243.933502,244.109893,149756.0
1612901700,0,2021-02-09 20:15:00,244.100006,244.139999,243.929992,244.0,110176.0
1612902000,0,2021-02-09 20:20:00,244.020004,244.041793,243.693893,243.770004,213002.0
1612902300,0,2021-02-09 20:25:00,243.75,243.919998,243.699996,243.779998,166399.0
1612902600,0,2021-02-09 20:30:00,243.789993,243.919998,243.779998,243.895004,166237.0
1612902900,0,2021-02-09 20:35:00,243.899993,244.179992,243.889999,244.078201,203449.0
1612903200,0,2021-02-09 20:40:00,244.0699,244.449996,244.0699,244.449996,220128.0
1612903500,0,2021-02-09 20:45:00,244.440002,244.529998,244.332107,244.350006,293914.0
1612903800,0,2021-02-09 20:50:00,244.339996,244.339996,243.509994,243.559005,534906.0
1612904100,0,2021-02-09 20:55:00,243.559997,243.820007,243.330001,243.800003,1063732.0
1612967400,0,2021-02-10 14:30:00,245.0,245.839996,244.720001,245.119995,1023169.0
1612967700,0,2021-02-10 14:35:00,245.5,245.880004,245.169998,245.830001,499999.0
1612968000,0,2021-02-10 14:40:00,245.589996,245.850006,244.839996,244.919998,324019.0
1612968300,0,2021-02-10 14:45:00,244.75,245.199996,244.539993,244.904998,278647.0
1612968600,0,2021-02-10 14:50:00,244.929992,245.210006,244.509994,244.704406,197209.0
1612968900,0,2021-02-10 14:55:00,244.770004,244.779998,244.289993,244.554992,187537.0
1612969200,0,2021-02-10 15:00:00,244.539993,245.25,244.5,245.199996,239535.0
1612969500,0,2021-02-10 15:05:00,245.160003,245.570007,244.868804,244.979995,201876.0
1612969800,0,2021-02-10 15:10:00,244.970001,245.119903,244.550003,244.710006,198579.0
1612970100,0,2021-02-10 15:15:00,244.699996,244.740005,243.940002,244.014999,355553.0
1612970400,0,2021-02-10 15:20:00,244.0,244.009994,242.3096,242.570007,629334.0
1612970700,0,2021-02-10 15:25:00,242.550003,243.100006,242.25,242.524993,349767.0
1612971000,0,2021-02-10 15:30:00,242.559997,242.779998,242.100006,242.580001,410484.0
1612971300,0,2021-02-10 15:35:00,242.600006,243.2919,242.600006,242.850006,303953.0
1612971600,0,2021-02-10 15:40:00,242.830001,242.990005,241.309997,241.570007,490779.0
1612971900,0,2021-02-10 15:45:00,241.574996,242.210006,241.490005,241.940002,453679.0
1612972200,0,2021-02-10 15:50:00,241.929992,242.559997,241.800003,242.160003,329008.0
1612972500,0,2021-02-10 15:55:00,242.169998,242.199996,241.759994,241.880004,389293.0
1612972800,0,2021-02-10 16:00:00,241.875106,242.050003,241.399993,241.399993,397929.0
1612973100,0,2021-02-10 16:05:00,241.410003,241.800003,241.139999,241.550003,315013.0
1612973400,0,2021-02-10 16:10:00,241.529998,242.137298,241.472595,242.039993,292500.0
1612973700,0,2021-02-10 16:15:00,242.039993,242.080093,241.570007,241.580001,244522.0
1612974000,0,2021-02-10 16:20:00,241.589996,241.75,241.380004,241.520004,264318.0
1612974300,0,2021-02-10 16:25:00,241.529998,241.779998,241.179992,241.350006,281568.0
1612974600,0,2021-02-10 16:30:00,241.339996,241.710006,241.089996,241.554992,247841.0
1612974900,0,2021-02-10 16:35:00,241.559997,241.679992,241.160003,241.220001,261692.0
1612975200,0,2021-02-10 16:40:00,241.229995,241.419998,241.130004,241.300003,231098.0
1612975500,0,2021-02-10 16:45:00,241.289993,241.509994,241.179992,241.259994,159293.0
1612975800,0,2021-02-10 16:50:00,241.270004,241.350006,241.100006,241.210006,187172.0
1612976100,0,2021-02-10 16:55:00,241.244995,241.658996,241.229995,241.250106,206963.0
1612976400,0,2021-02-10 17:00:00,241.274597,241.274597,240.889999,241.080001,344038.0
1612976700,0,2021-02-10 17:05:00,241.070007,241.229904,240.910003,241.020004,189926.0
1612977000,0,2021-02-10 17:10:00,241.024993,241.479995,240.990005,241.460006,121688.0
1612977300,0,2021-02-10 17:15:00,241.460006,241.479995,241.149993,241.339996,102913.0
1612977600,0,2021-02-10 17:20:00,241.36,241.375,240.979995,240.990005,119012.0
1612977900,0,2021-02-10 17:25:00,240.970001,241.539993,240.919998,241.380004,135348.0
1612978200,0,2021-02-10 17:30:00,241.334594,241.520004,241.25,241.445007,83039.0
1612978500,0,2021-02-10 17:35:00,241.445007,241.520004,241.220001,241.289993,125373.0
1612978800,0,2021-02-10 17:40:00,241.220001,241.550003,241.220001,241.399993,115360.0
1612979100,0,2021-02-10 17:45:00,241.404998,241.830001,241.350006,241.669998,188211.0
1612979400,0,2021-02-10 17:50:00,241.664993,241.880004,241.660705,241.699996,175082.0
1612979700,0,2021-02-10 17:55:00,241.699996,241.779998,241.61,241.690002,95167.0
1612980000,0,2021-02-10 18:00:00,241.669998,241.785003,241.542892,241.770004,100071.0
1612980300,0,2021-02-10 18:05:00,241.770004,241.860198,241.600006,241.61,110831.0
1612980600,0,2021-02-10 18:10:00,241.600006,241.899993,241.539993,241.869995,143813.0
1612980900,0,2021-02-10 18:15:00,241.865005,242.0,241.660003,241.990005,184301.0
1612981200,0,2021-02-10 18:20:00,241.990005,242.3721,241.979995,242.330001,263331.0
1612981500,0,2021-02-10 18:25:00,242.320007,242.559997,242.169998,242.5,223840.0
1612981800,0,2021-02-10 18:30:00,242.5,242.600006,242.270004,242.289993,198528.0
1612982100,0,2021-02-10 18:35:00,242.289993,242.290695,241.960006,242.181106,163226.0
1612982400,0,2021-02-10 18:40:00,242.179992,242.419998,242.029998,242.289993,132557.0
1612982700,0,2021-02-10 18:45:00,242.280105,242.460006,241.990005,242.0,160866.0
1612983000,0,2021-02-10 18:50:00,241.990005,242.039993,241.850006,241.960006,124905.0
1612983300,0,2021-02-10 18:55:00,241.960006,242.009994,241.820007,241.899993,176267.0
1612983600,0,2021-02-10 19:00:00,241.889999,242.220001,241.880004,241.970001,200627.0
1612983900,0,2021-02-10 19:05:00,241.940002,242.054992,241.800003,241.86,121539.0
1612984200,0,2021-02-10 19:10:00,241.869995,242.210006,241.839996,242.149993,103105.0
1612984500,0,2021-02-10 19:15:00,242.139999,242.220001,241.834503,242.139999,116127.0
1612984800,0,2021-02-10 19:20:00,242.160003,242.36,242.039993,242.25,114292.0
1612985100,0,2021-02-10 19:25:00,242.240005,242.850006,242.070007,242.820007,263249.0
1612985400,0,2021-02-10 19:30:00,242.820007,243.229995,242.669998,243.009994,236889.0
1612985700,0,2021-02-10 19:35:00,243.020004,243.139999,242.979995,243.070007,115138.0
1612986000,0,2021-02-10 19:40:00,243.050003,243.309997,243.039993,243.190002,174145.0
1612986300,0,2021-02-10 19:45:00,243.199996,243.289993,243.0,243.264999,138491.0
1612986600,0,2021-02-10 19:50:00,243.25,243.300003,243.070007,243.119995,125167.0
1612986900,0,2021-02-10 19:55:00,243.097503,243.380004,243.097503,243.320007,131205.0
1612987200,0,2021-02-10 20:00:00,243.330001,243.490005,243.111999,243.149993,218919.0
1612987500,0,2021-02-10 20:05:00,243.139999,243.380004,243.130004,243.320205,160708.0
1612987800,0,2021-02-10 20:10:00,243.339996,243.720001,243.210006,243.705001,224161.0
1612988100,0,2021-02-10 20:15:00,243.710006,243.776306,243.330001,243.460006,188109.0
1612988400,0,2021-02-10 20:20:00,243.470001,243.539993,243.229995,243.255004,175932.0
1612988700,0,2021-02-10 20:25:00,243.255004,243.419998,242.929992,243.065002,236873.0
1612989000,0,2021-02-10 20:30:00,243.079895,243.300003,242.919998,243.009994,186848.0
1612989300,0,2021-02-10 20:35:00,243.0,243.149993,242.690002,242.714996,204656.0
1612989600,0,2021-02-10 20:40:00,242.729995,242.910003,242.380004,242.389999,187256.0
1612989900,0,2021-02-10 20:45:00,242.389999,242.839996,242.300003,242.36,232883.0
1612990200,0,2021-02-10 20:50:00,242.330001,242.809997,242.229995,242.455001,413743.0
1612990500,0,2021-02-10 20:55:00,242.470001,243.0,242.470001,242.809997,736540.0
1613053800,0,2021-02-11 14:30:00,244.779998,245.149993,243.869995,244.139999,888609.0
1613054100,0,2021-02-11 14:35:00,244.25,244.889999,244.020095,244.320007,299333.0
1613054400,0,2021-02-11 14:40:00,244.214996,244.399993,243.805206,243.850006,269583.0
1613054700,0,2021-02-11 14:45:00,244.179992,244.179992,243.600006,243.630004,220655.0
1613055000,0,2021-02-11 14:50:00,243.645004,243.669998,242.869995,242.925003,292361.0
1613055300,0,2021-02-11 14:55:00,242.865005,243.220001,242.600006,242.625,385982.0
1613055600,0,2021-02-11 15:00:00,242.649993,243.300003,242.600006,242.910003,303836.0
1613055900,0,2021-02-11 15:05:00,242.929992,243.160003,242.61,242.919998,172138.0
1613056200,0,2021-02-11 15:10:00,242.949996,243.389999,242.869995,243.059997,188735.0
1613056500,0,2021-02-11 15:15:00,243.039993,243.352798,243.029998,243.259994,127576.0
1613056800,0,2021-02-11 15:20:00,243.25,243.479995,243.009994,243.039993,176759.0
1613057100,0,2021-02-11 15:25:00,243.059997,243.149993,242.699996,243.146392,184929.0
1613057400,0,2021-02-11 15:30:00,243.11,243.169906,242.639999,242.729995,119887.0
1613057700,0,2021-02-11 15:35:00,242.800003,243.350006,242.789993,243.165405,186891.0
1613058000,0,2021-02-11 15:40:00,243.179992,243.570007,243.139007,243.440002,132792.0
1613058300,0,2021-02-11 15:45:00,243.460006,243.836502,243.389999,243.669998,134174.0
1613058600,0,2021-02-11 15:50:00,243.660003,243.839996,243.564697,243.789993,114389.0
1613058900,0,2021-02-11 15:55:00,243.764999,243.789993,242.940002,243.169998,222031.0
1613059200,0,2021-02-11 16:00:00,243.179992,243.449996,242.919998,243.339996,145524.0
1613059500,0,2021-02-11 16:05:00,243.309997,243.429992,243.070098,243.070098,113830.0
1613059800,0,2021-02-11 16:10:00,243.070007,243.190002,242.86,243.100006,194358.0
1613060100,0,2021-02-11 16:15:00,243.11,243.3376,243.11,243.259994,84617.0
1613060400,0,2021-02-11 16:20:00,243.252105,243.339996,243.181106,243.327606,75061.0
1613060700,0,2021-02-11 16:25:00,243.335006,243.559997,243.300003,243.425003,144653.0
1613061000,0,2021-02-11 16:30:00,243.420104,243.770004,243.399993,243.725997,129012.0
1613061300,0,2021-02-11 16:35:00,243.740005,243.820007,243.580001,243.743392,92146.0
1613061600,0,2021-02-11 16:40:00,243.729995,243.770004,243.550094,243.690002,92413.0
1613061900,0,2021-02-11 16:45:00,243.690002,243.720001,243.479995,243.660003,89658.0
1613062200,0,2021-02-11 16:50:00,243.669799,243.759994,243.294601,243.438995,95181.0
1613062500,0,2021-02-11 16:55:00,243.434997,243.529998,243.25,243.459396,80390.0
1613062800,0,2021-02-11 17:00:00,243.460006,243.600006,243.414993,243.559997,71268.0
1613063100,0,2021-02-11 17:05:00,243.550003,243.61,243.36,243.452102,69032.0
1613063400,0,2021-02-11 17:10:00,243.440002,243.709899,243.340103,243.649993,100768.0
1613063700,0,2021-02-11 17:15:00,243.630004,243.630004,242.914993,242.951995,145540.0
1613064000,0,2021-02-11 17:20:00,242.979995,243.279998,242.929992,243.090103,169796.0
1613064300,0,2021-02-11 17:25:00,243.059997,243.139999,242.640106,242.679992,261126.0
1613064600,0,2021-02-11 17:30:00,242.729995,243.300003,242.61,242.740005,207348.0
1613064900,0,2021-02-11 17:35:00,242.744995,243.039993,242.740005,242.919998,95391.0
1613065200,0,2021-02-11 17:40:00,242.910003,242.910003,242.550003,242.550003,119634.0
1613065500,0,2021-02-11 17:45:00,242.580001,242.740005,242.190002,242.690307,167094.0
1613065800,0,2021-02-11 17:50:00,242.729995,242.933502,242.591201,242.7984,97277.0
1613066100,0,2021-02-11 17:55:00,242.820007,242.940002,242.7108,242.86,105856.0
1613066400,0,2021-02-11 18:00:00,242.86,242.919998,242.705001,242.714996,109115.0
1613066700,0,2021-02-11 18:05:00,242.710006,242.880004,242.61,242.690002,88159.0
1613067000,0,2021-02-11 18:10:00,242.669998,242.990005,242.539993,242.970092,78055.0
1613067300,0,2021-02-11 18:15:00,243.0,243.0,242.830001,242.86,50682.0
1613067600,0,2021-02-11 18:20:00,242.880004,243.057907,242.809997,243.039993,65518.0
1613067900,0,2021-02-11 18:25:00,243.050003,243.132095,242.889999,243.070007,54830.0
1613068200,0,2021-02-11 18:30:00,243.089996,243.139999,242.929992,243.029998,54952.0
1613068500,0,2021-02-11 18:35:00,243.0401,243.399993,243.024993,243.330001,163392.0
1613068800,0,2021-02-11 18:40:00,243.350006,243.5,243.255004,243.279998,146679.0
1613069100,0,2021-02-11 18:45:00,243.279998,243.309997,243.080001,243.289993,74207.0
1613069400,0,2021-02-11 18:50:00,243.320007,243.460006,243.229995,243.270004,90636.0
1613069700,0,2021-02-11 18:55:00,243.270004,243.270004,243.013702,243.080001,136242.0
1613070000,0,2021-02-11 19:00:00,243.089996,243.100006,242.800003,242.929992,105053.0
1613070300,0,2021-02-11 19:05:00,242.940002,243.024993,242.800003,242.86,96530.0
1613070600,0,2021-02-11 19:10:00,242.850006,242.880004,242.61,242.800003,90412.0
1613070900,0,2021-02-11 19:15:00,242.805801,242.929992,242.704193,242.809997,80799.0
1613071200,0,2021-02-11 19:20:00,242.800003,242.881805,242.149993,242.699996,178487.0
1613071500,0,2021-02-11 19:25:00,242.735,242.869995,242.660003,242.770004,79133.0
1613071800,0,2021-02-11 19:30:00,242.75,242.970001,242.75,242.960006,63811.0
1613072100,0,2021-02-11 19:35:00,242.960006,243.119995,242.764999,243.0,114633.0
1613072400,0,2021-02-11 19:40:00,243.006607,243.25,242.919998,243.215606,85721.0
1613072700,0,2021-02-11 19:45:00,243.240005,243.279998,243.100006,243.210006,72468.0
1613073000,0,2021-02-11 19:50:00,243.199996,243.369995,243.121994,243.369995,133858.0
1613073300,0,2021-02-11 19:55:00,243.354995,243.470001,243.270004,243.395797,110618.0
1613073600,0,2021-02-11 20:00:00,243.409301,243.449996,243.274993,243.279998,120292.0
1613073900,0,2021-02-11 20:05:00,243.300003,243.449996,243.289993,243.300003,107396.0
1613074200,0,2021-02-11 20:10:00,243.320007,243.669998,243.289993,243.452896,142493.0
1613074500,0,2021-02-11 20:15:00,243.470001,243.550003,243.369995,243.460006,100855.0
1613074800,0,2021-02-11 20:20:00,243.449996,243.809997,243.425003,243.550003,132926.0
1613075100,0,2021-02-11 20:25:00,243.539993,243.679992,243.5,243.619995,85484.0
1613075400,0,2021-02-11 20:30:00,243.619995,243.779998,243.589996,243.735,142935.0
1613075700,0,2021-02-11 20:35:00,243.735,243.830001,243.660003,243.662002,139147.0
1613076000,0,2021-02-11 20:40:00,243.679992,243.970001,243.410003,243.701004,216389.0
1613076300,0,2021-02-11 20:45:00,243.695007,244.259994,243.583999,243.949996,295343.0
1613076600,0,2021-02-11 20:50:00,243.940002,244.410003,243.580001,244.36,507736.0
1613076900,0,2021-02-11 20:55:00,244.36,244.75,244.309997,244.520004,941772.0
1613140200,0,2021-02-12 14:30:00,243.933197,244.899993,243.744201,243.960006,627095.0
1613140500,0,2021-02-12 14:35:00,243.485,243.75,243.119995,243.169998,294748.0
1613140800,0,2021-02-12 14:40:00,243.220001,243.679992,243.050003,243.434997,192799.0
1613141100,0,2021-02-12 14:45:00,243.179992,243.429992,242.899993,243.205001,297838.0
1613141400,0,2021-02-12 14:50:00,243.25,243.669998,243.080001,243.429992,170580.0
1613141700,0,2021-02-12 14:55:00,243.25,243.669998,243.11,243.550003,184501.0
1613142000,0,2021-02-12 15:00:00,243.539993,243.86,243.350006,243.410003,183600.0
1613142300,0,2021-02-12 15:05:00,243.410003,243.539993,242.960006,243.139999,237363.0
1613142600,0,2021-02-12 15:10:00,243.125,243.580001,242.994995,243.479995,175162.0
1613142900,0,2021-02-12 15:15:00,243.505004,243.669998,243.020004,243.020004,206383.0
1613143200,0,2021-02-12 15:20:00,243.009994,243.470001,243.0,243.184997,210586.0
1613143500,0,2021-02-12 15:25:00,243.199996,243.199996,242.910003,243.0,213291.0
1613143800,0,2021-02-12 15:30:00,242.990005,243.169998,242.729995,242.839996,190959.0
1613144100,0,2021-02-12 15:35:00,242.820007,243.470001,242.820007,243.429992,171338.0
1613144400,0,2021-02-12 15:40:00,243.449996,243.619995,243.130004,243.160003,198260.0
1613144700,0,2021-02-12 15:45:00,243.160003,243.479995,243.154998,243.410003,180742.0
1613145000,0,2021-02-12 15:50:00,243.399993,243.559997,243.130004,243.199996,141615.0
1613145300,0,2021-02-12 15:55:00,243.199996,243.438507,243.139999,243.300003,126662.0
1613145600,0,2021-02-12 16:00:00,243.330001,243.639007,243.270004,243.429992,127253.0
1613145900,0,2021-02-12 16:05:00,243.449996,243.479995,243.289993,243.309997,87543.0
1613146200,0,2021-02-12 16:10:00,243.309997,243.789993,243.309997,243.625,120940.0
1613146500,0,2021-02-12 16:15:00,243.634994,243.965393,243.625,243.929992,145714.0
1613146800,0,2021-02-12 16:20:00,243.929992,244.139999,243.815002,244.115005,139217.0
1613147100,0,2021-02-12 16:25:00,244.130004,244.338302,244.0,244.199996,160398.0
1613147400,0,2021-02-12 16:30:00,244.240005,244.279998,244.039993,244.050003,105441.0
1613147700,0,2021-02-12 16:35:00,244.039993,244.089996,243.61,243.697906,174498.0
1613148000,0,2021-02-12 16:40:00,243.697296,243.789993,243.560195,243.580001,106322.0
1613148300,0,2021-02-12 16:45:00,243.589996,243.817306,243.5,243.75,99122.0
1613148600,0,2021-02-12 16:50:00,243.755004,243.800003,243.529998,243.75,82023.0
1613148900,0,2021-02-12 16:55:00,243.740005,243.830001,243.649993,243.789993,116002.0
1613149200,0,2021-02-12 17:00:00,243.809997,244.059997,243.800003,243.940002,74255.0
1613149500,0,2021-02-12 17:05:00,243.925994,244.0,243.844604,243.979995,82523.0
1613149800,0,2021-02-12 17:10:00,243.960006,243.994995,243.740005,243.780593,106046.0
1613150100,0,2021-02-12 17:15:00,243.779998,243.940002,243.618804,243.809997,111755.0
1613150400,0,2021-02-12 17:20:00,243.809997,243.960006,243.720001,243.899993,68973.0
1613150700,0,2021-02-12 17:25:00,243.910003,243.910003,243.740005,243.809997,57453.0
1613151000,0,2021-02-12 17:30:00,243.800094,243.800094,243.630004,243.660003,117624.0
1613151300,0,2021-02-12 17:35:00,243.660003,243.729995,243.589996,243.654998,93383.0
1613151600,0,2021-02-12 17:40:00,243.660003,243.737899,243.639999,243.720001,88646.0
1613151900,0,2021-02-12 17:45:00,243.735,244.047897,243.729995,243.919998,90850.0
1613152200,0,2021-02-12 17:50:00,243.940002,244.050003,243.830001,243.940002,78033.0
1613152500,0,2021-02-12 17:55:00,243.949996,244.028305,243.820007,243.820007,93540.0
1613152800,0,2021-02-12 18:00:00,243.820007,243.910003,243.770004,243.830001,63907.0
1613153100,0,2021-02-12 18:05:00,243.839996,243.86,243.720001,243.759994,62865.0
1613153400,0,2021-02-12 18:10:00,243.770004,243.789993,243.690002,243.710006,85508.0
1613153700,0,2021-02-12 18:15:00,243.699996,243.785003,243.240005,243.559005,175293.0
1613154000,0,2021-02-12 18:20:00,243.580001,243.850006,243.470001,243.839996,146243.0
1613154300,0,2021-02-12 18:25:00,243.850006,244.029998,243.820098,244.0,78386.0
1613154600,0,2021-02-12 18:30:00,244.007095,244.149993,243.880004,243.929992,154455.0
1613154900,0,2021-02-12 18:35:00,243.929992,244.054992,243.8479,243.889999,82679.0
1613155200,0,2021-02-12 18:40:00,243.889999,243.998992,243.830001,243.889999,106663.0
1613155500,0,2021-02-12 18:45:00,243.875,243.957992,243.789993,243.824996,80570.0
1613155800,0,2021-02-12 18:50:00,243.830001,243.86,243.661895,243.675003,80015.0
1613156100,0,2021-02-12 18:55:00,243.675003,243.699996,243.490005,243.639999,85161.0
1613156400,0,2021-02-12 19:00:00,243.639999,243.820007,243.580001,243.649993,119772.0
1613156700,0,2021-02-12 19:05:00,243.679992,243.889999,243.619995,243.880004,110489.0
1613157000,0,2021-02-12 19:10:00,243.875,243.949996,243.839996,243.910003,78261.0
1613157300,0,2021-02-12 19:15:00,243.910003,243.919998,243.649993,243.740005,101766.0
1613157600,0,2021-02-12 19:20:00,243.729995,243.929992,243.729995,243.889999,112576.0
1613157900,0,2021-02-12 19:25:00,243.889999,243.949996,243.759994,243.759994,100552.0
1613158200,0,2021-02-12 19:30:00,243.779998,243.919998,243.729995,243.899993,78805.0
1613158500,0,2021-02-12 19:35:00,243.895004,244.190002,243.880004,244.169998,150967.0
1613158800,0,2021-02-12 19:40:00,244.149993,244.399993,244.115005,244.369995,126923.0
1613159100,0,2021-02-12 19:45:00,244.369995,244.470001,244.320007,244.431106,151774.0
1613159400,0,2021-02-12 19:50:00,244.434997,244.539901,244.339996,244.410003,131025.0
1613159700,0,2021-02-12 19:55:00,244.399993,244.399993,244.184997,244.205001,139633.0
1613160000,0,2021-02-12 20:00:00,244.220001,244.259994,244.020004,244.109893,156385.0
1613160300,0,2021-02-12 20:05:00,244.104995,244.11,243.970092,244.035003,115641.0
1613160600,0,2021-02-12 20:10:00,244.035003,244.149993,244.0,244.115005,124654.0
1613160900,0,2021-02-12 20:15:00,244.11,244.179992,243.990005,244.054992,101487.0
1613161200,0,2021-02-12 20:20:00,244.050094,244.229995,244.020004,244.108993,134922.0
1613161500,0,2021-02-12 20:25:00,244.104995,244.179992,243.964996,244.11,162462.0
1613161800,0,2021-02-12 20:30:00,244.104995,244.119995,243.970001,244.070007,173514.0
1613162100,0,2021-02-12 20:35:00,244.050003,244.229995,244.020004,244.229995,250392.0
1613162400,0,2021-02-12 20:40:00,244.235,244.460006,244.089996,244.130004,239311.0
1613162700,0,2021-02-12 20:45:00,244.11,244.429992,244.11,244.429992,241911.0
1613163000,0,2021-02-12 20:50:00,244.419998,244.740005,244.270004,244.740005,570691.0
1613163300,0,2021-02-12 20:55:00,244.740005,245.300003,244.690002,245.059997,1149335.0
1613485800,0,2021-02-16 14:30:00,245.029998,246.113204,244.770004,245.020004,1551016.0
1613486100,0,2021-02-16 14:35:00,245.0,245.0,244.11,244.590698,443102.0
1613486400,0,2021-02-16 14:40:00,244.5,244.964996,244.225997,244.770004,254125.0
1613486700,0,2021-02-16 14:45:00,245.0,245.0,244.429992,244.559997,288739.0
1613487000,0,2021-02-16 14:50:00,244.5,244.75,244.419998,244.440002,222158.0
1613487300,0,2021-02-16 14:55:00,244.380004,244.559997,244.100006,244.429992,304460.0
1613487600,0,2021-02-16 15:00:00,244.410003,244.639999,244.119995,244.320007,306513.0
1613487900,0,2021-02-16 15:05:00,244.300003,244.365005,243.86,244.065002,345376.0
1613488200,0,2021-02-16 15:10:00,244.070007,244.210006,243.794998,243.910003,359536.0
1613488500,0,2021-02-16 15:15:00,243.889999,244.179702,243.880004,244.059997,292466.0
1613488800,0,2021-02-16 15:20:00,244.0522,244.479995,244.020004,244.169998,250143.0
1613489100,0,2021-02-16 15:25:00,244.179992,244.36,244.080001,244.233901,183632.0
1613489400,0,2021-02-16 15:30:00,244.240005,244.379898,244.080001,244.184997,194833.0
1613489700,0,2021-02-16 15:35:00,244.179992,244.470001,244.169998,244.184997,224017.0
1613490000,0,2021-02-16 15:40:00,244.179992,244.369995,243.970001,244.300003,207854.0
1613490300,0,2021-02-16 15:45:00,244.300003,244.729995,243.960006,244.539993,246681.0
1613490600,0,2021-02-16 15:50:00,244.539993,244.559997,244.029998,244.095001,191529.0
1613490900,0,2021-02-16 15:55:00,244.100006,244.119995,243.86,244.0,216275.0
1613491200,0,2021-02-16 16:00:00,244.024993,244.024993,243.800003,243.830001,188889.0
1613491500,0,2021-02-16 16:05:00,243.839996,243.970001,243.699996,243.740005,269878.0
1613491800,0,2021-02-16 16:10:00,243.749893,244.369995,243.749893,244.320007,195688.0
1613492100,0,2021-02-16 16:15:00,244.259994,244.449996,243.979995,243.990005,205420.0
1613492400,0,2021-02-16 16:20:00,243.990005,244.149993,243.899993,243.979995,138724.0
1613492700,0,2021-02-16 16:25:00,243.990005,244.050003,243.602005,243.809997,194980.0
1613493000,0,2021-02-16 16:30:00,243.800003,244.160003,243.509994,244.070007,230114.0
1613493300,0,2021-02-16 16:35:00,244.059997,244.270004,244.059997,244.179992,159295.0
1613493600,0,2021-02-16 16:40:00,244.190002,244.279998,244.070098,244.11,129772.0
1613493900,0,2021-02-16 16:45:00,244.104995,244.139999,243.690307,243.699996,183354.0
1613494200,0,2021-02-16 16:50:00,243.690002,243.830001,243.5,243.580001,643053.0
1613494500,0,2021-02-16 16:55:00,243.559997,243.649993,243.350006,243.488403,197607.0
1613494800,0,2021-02-16 17:00:00,243.429992,243.880004,243.259994,243.669998,191436.0
1613495100,0,2021-02-16 17:05:00,243.639999,243.690002,243.020004,243.080001,219025.0
1613495400,0,2021-02-16 17:10:00,243.080001,243.429794,242.919998,243.380004,325588.0
1613495700,0,2021-02-16 17:15:00,243.389999,243.529998,243.309997,243.452102,841574.0
1613496000,0,2021-02-16 17:20:00,243.470001,243.820007,243.470001,243.740005,234531.0
1613496300,0,2021-02-16 17:25:00,243.740005,243.929992,243.669998,243.880004,166048.0
1613496600,0,2021-02-16 17:30:00,243.86,243.959899,243.710006,243.779998,90346.0
1613496900,0,2021-02-16 17:35:00,243.779998,243.910003,243.679992,243.710006,103968.0
1613497200,0,2021-02-16 17:40:00,243.720001,244.087493,243.710006,243.839996,114262.0
1613497500,0,2021-02-16 17:45:00,243.845001,244.038604,243.839996,243.940002,88979.0
1613497800,0,2021-02-16 17:50:00,243.949996,244.320007,243.835006,244.259994,151615.0
1613498100,0,2021-02-16 17:55:00,244.25,244.369995,244.199996,244.279998,110924.0
1613498400,0,2021-02-16 18:00:00,244.279998,244.429992,244.270004,244.410003,77009.0
1613498700,0,2021-02-16 18:05:00,244.410003,244.419799,244.230102,244.259994,118301.0
1613499000,0,2021-02-16 18:10:00,244.25,244.550003,244.210006,244.490005,160615.0
1613499300,0,2021-02-16 18:15:00,244.494995,244.679992,244.440002,244.479797,135062.0
1613499600,0,2021-02-16 18:20:00,244.5,244.779998,244.460006,244.710006,111732.0
1613499900,0,2021-02-16 18:25:00,244.710006,244.770004,244.550094,244.570007,121801.0
1613500200,0,2021-02-16 18:30:00,244.570007,244.580001,244.259994,244.440002,111275.0
1613500500,0,2021-02-16 18:35:00,244.460006,244.580001,244.259994,244.321105,106957.0
1613500800,0,2021-02-16 18:40:00,244.309997,244.350006,244.070007,244.119003,107758.0
1613501100,0,2021-02-16 18:45:00,244.119003,244.130004,244.0,244.119995,116229.0
1613501400,0,2021-02-16 18:50:00,244.130004,244.149993,243.809997,243.839996,1068209.0
1613501700,0,2021-02-16 18:55:00,243.839996,243.850006,243.470001,243.514999,127368.0
1613502000,0,2021-02-16 19:00:00,243.509994,243.690002,243.509994,243.599899,105762.0
1613502300,0,2021-02-16 19:05:00,243.600006,243.660003,243.449996,243.565002,121558.0
1613502600,0,2021-02-16 19:10:00,243.570007,243.771102,243.510604,243.740005,126740.0
1613502900,0,2021-02-16 19:15:00,243.740005,243.899993,243.660003,243.869995,483406.0
1613503200,0,2021-02-16 19:20:00,243.869995,244.054992,243.865005,243.940002,147243.0
1613503500,0,2021-02-16 19:25:00,243.949996,244.009994,243.740005,243.929992,141969.0
1613503800,0,2021-02-16 19:30:00,243.949996,244.080001,243.856002,243.970001,235169.0
1613504100,0,2021-02-16 19:35:00,243.970001,244.020004,243.822006,243.889999,76985.0
1613504400,0,2021-02-16 19:40:00,243.880004,243.919998,243.669998,243.679992,91353.0
1613504700,0,2021-02-16 19:45:00,243.679992,243.709899,243.520004,243.684997,121297.0
1613505000,0,2021-02-16 19:50:00,243.684997,243.691604,243.199996,243.289993,206484.0
1613505300,0,2021-02-16 19:55:00,243.279998,243.524993,243.279998,243.463592,103197.0
1613505600,0,2021-02-16 20:00:00,243.460006,243.470001,243.1669,243.389999,217983.0
1613505900,0,2021-02-16 20:05:00,243.414993,243.537902,243.36,243.419998,132521.0
1613506200,0,2021-02-16 20:10:00,243.419006,243.470001,243.179992,243.270797,205055.0
1613506500,0,2021-02-16 20:15:00,243.285003,243.460006,243.149993,243.220001,287865.0
1613506800,0,2021-02-16 20:20:00,243.220001,243.445007,243.199996,243.335006,147752.0
1613507100,0,2021-02-16 20:25:00,243.330001,243.5,243.270004,243.380004,158175.0
1613507400,0,2021-02-16 20:30:00,243.36,243.460006,243.259994,243.449996,141682.0
1613507700,0,2021-02-16 20:35:00,243.460006,243.520004,243.25,243.320007,186931.0
1613508000,0,2021-02-16 20:40:00,243.315002,243.509994,243.25,243.460006,236502.0
1613508300,0,2021-02-16 20:45:00,243.529998,243.619995,243.309997,243.479995,261365.0
1613508600,0,2021-02-16 20:50:00,243.5,243.940002,243.179992,243.740005,610991.0
1613508900,0,2021-02-16 20:55:00,243.740005,244.029998,243.449996,243.729995,998144.0
1613572200,0,2021-02-17 14:30:00,241.320007,242.259994,240.940002,241.985992,1325434.0
1613572500,0,2021-02-17 14:35:00,242.009994,242.490005,241.009994,241.804397,483413.0
1613572800,0,2021-02-17 14:40:00,241.759994,242.660003,241.740005,242.520004,427504.0
1613573100,0,2021-02-17 14:45:00,242.509994,242.639404,242.149993,242.259994,3010614.0
1613573400,0,2021-02-17 14:50:00,242.320007,242.800003,242.11,242.320007,240910.0
1613573700,0,2021-02-17 14:55:00,242.330001,242.75,242.149993,242.25,214810.0
1613574000,0,2021-02-17 15:00:00,242.289993,242.527999,242.050003,242.080001,162369.0
1613574300,0,2021-02-17 15:05:00,242.11,242.11,241.270004,241.75,271601.0
1613574600,0,2021-02-17 15:10:00,241.800003,242.0,241.276306,241.429992,184629.0
1613574900,0,2021-02-17 15:15:00,241.315994,241.654998,241.315994,241.550003,203424.0
1613575200,0,2021-02-17 15:20:00,241.520004,241.75,241.080596,241.309997,233768.0
1613575500,0,2021-02-17 15:25:00,241.300003,241.509994,241.130004,241.440002,208534.0
1613575800,0,2021-02-17 15:30:00,241.440002,241.550003,241.160003,241.460006,625776.0
1613576100,0,2021-02-17 15:35:00,241.460006,241.809692,241.345001,241.419998,906017.0
1613576400,0,2021-02-17 15:40:00,241.389999,241.964996,241.320007,241.720001,194866.0
1613576700,0,2021-02-17 15:45:00,241.720001,242.289993,241.449996,242.289993,196948.0
1613577000,0,2021-02-17 15:50:00,242.320007,242.679992,242.270004,242.589996,272630.0
1613577300,0,2021-02-17 15:55:00,242.600006,242.919998,242.528594,242.649993,435534.0
1613577600,0,2021-02-17 16:00:00,242.630004,242.910003,242.539993,242.539993,181984.0
1613577900,0,2021-02-17 16:05:00,242.539993,242.570007,242.274993,242.440002,157478.0
1613578200,0,2021-02-17 16:10:00,242.449996,242.449996,242.059997,242.11,152756.0
1613578500,0,2021-02-17 16:15:00,242.119995,242.130004,241.699996,241.710006,150819.0
1613578800,0,2021-02-17 16:20:00,241.690002,242.139999,241.600006,241.690002,156557.0
1613579100,0,2021-02-17 16:25:00,241.690002,242.139999,241.479995,241.759994,146527.0
1613579400,0,2021-02-17 16:30:00,241.729995,242.050003,241.389999,241.679992,168051.0
1613579700,0,2021-02-17 16:35:00,241.720001,241.779495,241.309997,241.419998,170486.0
1613580000,0,2021-02-17 16:40:00,241.707794,241.970001,241.379806,241.660003,169075.0
1613580300,0,2021-02-17 16:45:00,241.619995,242.009994,241.36,241.949996,135354.0
1613580600,0,2021-02-17 16:50:00,241.979904,242.070007,241.817504,241.889999,94921.0
1613580900,0,2021-02-17 16:55:00,241.86,242.199905,241.86,242.089996,120742.0
1613581200,0,2021-02-17 17:00:00,242.080001,242.440002,242.045501,242.399993,138655.0
1613581500,0,2021-02-17 17:05:00,242.440002,242.440002,242.059997,242.328994,126266.0
1613581800,0,2021-02-17 17:10:00,242.320007,242.404693,242.100006,242.320007,84414.0
1613582100,0,2021-02-17 17:15:00,242.350006,242.440002,242.160003,242.205001,99044.0
1613582400,0,2021-02-17 17:20:00,242.225006,242.25,242.020004,242.130004,73237.0
1613582700,0,2021-02-17 17:25:00,242.160003,242.460006,242.119995,242.410003,108680.0
1613583000,0,2021-02-17 17:30:00,242.410003,242.589996,242.330001,242.494995,107165.0
1613583300,0,2021-02-17 17:35:00,242.5,242.660003,242.410003,242.619995,130192.0
1613583600,0,2021-02-17 17:40:00,242.630004,242.779998,242.550003,242.675003,103218.0
1613583900,0,2021-02-17 17:45:00,242.660003,242.820007,242.479995,242.779998,130824.0
1613584200,0,2021-02-17 17:50:00,242.809997,242.880004,242.639999,242.639999,69520.0
1613584500,0,2021-02-17 17:55:00,242.635696,242.839996,242.635696,242.720092,74728.0
1613584800,0,2021-02-17 18:00:00,242.735,242.947906,242.679992,242.899993,87043.0
1613585100,0,2021-02-17 18:05:00,242.929992,243.240005,242.889999,243.151992,157064.0
1613585400,0,2021-02-17 18:10:00,243.169998,243.299896,243.134994,243.179901,132346.0
1613585700,0,2021-02-17 18:15:00,243.179992,243.210006,243.009994,243.100006,116944.0
1613586000,0,2021-02-17 18:20:00,243.089996,243.240005,243.009994,243.195007,164322.0
1613586300,0,2021-02-17 18:25:00,243.188995,243.380004,242.899993,243.289993,159436.0
1613586600,0,2021-02-17 18:30:00,243.309997,243.330001,243.059997,243.240005,79380.0
1613586900,0,2021-02-17 18:35:00,243.229995,243.25,243.039993,243.080093,81015.0
1613587200,0,2021-02-17 18:40:00,243.100006,243.354003,243.039993,243.229904,119837.0
1613587500,0,2021-02-17 18:45:00,243.199996,243.399993,242.970092,242.994995,138357.0
1613587800,0,2021-02-17 18:50:00,242.979995,243.149993,242.949996,243.104995,74159.0
1613588100,0,2021-02-17 18:55:00,243.11,243.239196,242.940002,243.149993,120763.0
1613588400,0,2021-02-17 19:00:00,243.160003,243.600006,243.160003,243.445007,125842.0
1613588700,0,2021-02-17 19:05:00,243.399993,243.75,243.399993,243.675003,140294.0
1613589000,0,2021-02-17 19:10:00,243.675003,243.779907,243.589996,243.61,140054.0
1613589300,0,2021-02-17 19:15:00,243.619995,243.689895,243.570007,243.630401,102980.0
1613589600,0,2021-02-17 19:20:00,243.649993,243.729995,243.369995,243.4337,106154.0
1613589900,0,2021-02-17 19:25:00,243.449996,243.509292,243.259994,243.340805,99361.0
1613590200,0,2021-02-17 19:30:00,243.339996,243.389999,243.200103,243.200103,94822.0
1613590500,0,2021-02-17 19:35:00,243.220001,243.399993,243.046707,243.375,88193.0
1613590800,0,2021-02-17 19:40:00,243.375396,243.440002,243.213699,243.410003,76259.0
1613591100,0,2021-02-17 19:45:00,243.440002,243.539993,243.404403,243.443298,82537.0
1613591400,0,2021-02-17 19:50:00,243.469604,243.539993,243.169998,243.270004,95610.0
1613591700,0,2021-02-17 19:55:00,243.274993,243.435501,243.240005,243.279998,108577.0
1613592000,0,2021-02-17 20:00:00,243.25,243.520004,243.229995,243.494995,82540.0
1613592300,0,2021-02-17 20:05:00,243.520004,243.589996,243.369995,243.505004,108727.0
1613592600,0,2021-02-17 20:10:00,243.505004,243.529998,243.289993,243.445007,112787.0
1613592900,0,2021-02-17 20:15:00,243.460006,243.529998,243.3647,243.399993,116983.0
1613593200,0,2021-02-17 20:20:00,243.399993,243.740005,243.399993,243.643905,165582.0
1613593500,0,2021-02-17 20:25:00,243.660003,243.740005,243.570007,243.669998,104930.0
1613593800,0,2021-02-17 20:30:00,243.679992,243.899993,243.600006,243.880004,161467.0
1613594100,0,2021-02-17 20:35:00,243.869995,244.029998,243.75,243.910003,200492.0
1613594400,0,2021-02-17 20:40:00,243.919998,244.0,243.804992,243.830001,157868.0
1613594700,0,2021-02-17 20:45:00,243.839996,244.047897,243.809997,244.047897,196183.0
1613595000,0,2021-02-17 20:50:00,244.050003,244.139999,243.740005,244.044998,351291.0
1613595300,0,2021-02-17 20:55:00,244.050003,244.309997,243.850006,244.259994,551730.0
1613658600,0,2021-02-18 14:30:00,241.800003,242.11,241.320007,241.899993,1138353.0
1613658900,0,2021-02-18 14:35:00,241.899993,242.160003,241.509994,241.720001,362223.0
1613659200,0,2021-02-18 14:40:00,241.690002,242.169998,241.470001,242.001602,278191.0
1613659500,0,2021-02-18 14:45:00,242.0,242.439895,241.839996,242.059997,242760.0
1613659800,0,2021-02-18 14:50:00,242.089904,242.259994,241.910003,241.919998,223739.0
1613660100,0,2021-02-18 14:55:00,241.919998,242.399993,241.839996,241.994201,255347.0
1613660400,0,2021-02-18 15:00:00,241.949996,242.199996,241.630004,241.660003,234498.0
1613660700,0,2021-02-18 15:05:00,241.720001,241.725006,241.020004,241.100006,348117.0
1613661000,0,2021-02-18 15:10:00,241.130004,241.565002,240.960006,241.225006,308275.0
1613661300,0,2021-02-18 15:15:00,241.190002,241.509994,241.009994,241.080001,193314.0
1613661600,0,2021-02-18 15:20:00,241.080001,241.229995,240.86,240.979995,228906.0
1613661900,0,2021-02-18 15:25:00,241.029998,241.61,240.960006,241.520004,236443.0
1613662200,0,2021-02-18 15:30:00,241.549896,241.660003,241.199996,241.61,204263.0
1613662500,0,2021-02-18 15:35:00,241.589996,242.0,241.559997,241.75,163364.0
1613662800,0,2021-02-18 15:40:00,241.800003,241.979995,241.61,241.914993,157536.0
1613663100,0,2021-02-18 15:45:00,241.910003,241.979995,241.539993,241.86,180720.0
1613663400,0,2021-02-18 15:50:00,241.809997,241.839996,241.580001,241.766006,101958.0
1613663700,0,2021-02-18 15:55:00,241.895004,241.895004,241.550003,241.660003,148716.0
1613664000,0,2021-02-18 16:00:00,241.619995,241.729995,241.429992,241.589904,177241.0
1613664300,0,2021-02-18 16:05:00,241.559997,241.699996,241.210006,241.330001,123120.0
1613664600,0,2021-02-18 16:10:00,241.36,241.580001,241.266098,241.576004,128767.0
1613664900,0,2021-02-18 16:15:00,241.550003,242.339004,241.550003,242.199905,234454.0
1613665200,0,2021-02-18 16:20:00,242.190002,242.339996,242.020004,242.169998,122334.0
1613665500,0,2021-02-18 16:25:00,242.186706,242.279998,241.865005,241.899993,105896.0
1613665800,0,2021-02-18 16:30:00,241.889999,242.039993,241.671005,241.970001,109597.0
1613666100,0,2021-02-18 16:35:00,241.970001,241.970001,241.389999,241.389999,174670.0
1613666400,0,2021-02-18 16:40:00,241.389999,241.589996,241.273406,241.389999,117046.0
1613666700,0,2021-02-18 16:45:00,241.399993,241.404098,241.179992,241.309997,137775.0
1613667000,0,2021-02-18 16:50:00,241.300003,241.479995,241.120895,241.410003,144631.0
1613667300,0,2021-02-18 16:55:00,241.399993,241.549606,241.199996,241.490005,121156.0
1613667600,0,2021-02-18 17:00:00,241.479995,241.479995,241.0,241.127502,191759.0
1613667900,0,2021-02-18 17:05:00,241.11,241.229995,240.994995,241.229995,212688.0
1613668200,0,2021-02-18 17:10:00,241.229995,241.439605,241.029998,241.304992,149511.0
1613668500,0,2021-02-18 17:15:00,241.300003,241.75,241.190002,241.720001,227144.0
1613668800,0,2021-02-18 17:20:00,241.710006,241.86,241.550003,241.729995,101319.0
1613669100,0,2021-02-18 17:25:00,241.729995,241.880004,241.639999,241.86,102162.0
1613669400,0,2021-02-18 17:30:00,241.86,241.86,241.539993,241.580001,103693.0
1613669700,0,2021-02-18 17:35:00,241.600006,241.86,241.529998,241.809997,124839.0
1613670000,0,2021-02-18 17:40:00,241.809997,241.86,241.710006,241.804992,62240.0
1613670300,0,2021-02-18 17:45:00,241.789993,241.970001,241.779998,241.884994,63757.0
1613670600,0,2021-02-18 17:50:00,241.880004,241.919998,241.588699,241.619995,79518.0
1613670900,0,2021-02-18 17:55:00,241.61,241.919998,241.600006,241.86,69978.0
1613671200,0,2021-02-18 18:00:00,241.869995,241.949996,241.619995,241.889892,88375.0
1613671500,0,2021-02-18 18:05:00,241.880004,241.990005,241.800003,241.940002,71015.0
1613671800,0,2021-02-18 18:10:00,241.940002,241.970001,241.690002,241.774993,107185.0
1613672100,0,2021-02-18 18:15:00,241.785003,242.389999,241.785003,242.059997,173526.0
1613672400,0,2021-02-18 18:20:00,242.059997,242.800003,242.035995,242.61,292138.0
1613672700,0,2021-02-18 18:25:00,242.589996,242.800003,242.440002,242.570007,151369.0
1613673000,0,2021-02-18 18:30:00,242.589996,242.779998,242.559997,242.660003,95874.0
1613673300,0,2021-02-18 18:35:00,242.630004,242.770004,242.539993,242.563903,90948.0
1613673600,0,2021-02-18 18:40:00,242.559997,242.589996,242.370101,242.429992,83630.0
1613673900,0,2021-02-18 18:45:00,242.440002,242.600906,242.399993,242.529998,66915.0
1613674200,0,2021-02-18 18:50:00,242.550003,242.809997,242.521102,242.720001,75936.0
1613674500,0,2021-02-18 18:55:00,242.719894,242.740005,242.449996,242.520004,65954.0
1613674800,0,2021-02-18 19:00:00,242.509994,243.0,242.470001,242.934799,123908.0
1613675100,0,2021-02-18 19:05:00,242.940002,243.079895,242.830001,242.919998,150838.0
1613675400,0,2021-02-18 19:10:00,242.919998,242.970001,242.759994,242.909896,80520.0
1613675700,0,2021-02-18 19:15:00,242.910003,243.020004,242.779998,242.815002,107922.0
1613676000,0,2021-02-18 19:20:00,242.825103,242.912597,242.75,242.910003,91928.0
1613676300,0,2021-02-18 19:25:00,242.910003,243.070007,242.850006,242.910003,98925.0
1613676600,0,2021-02-18 19:30:00,242.889999,243.139999,242.889999,243.11,67985.0
1613676900,0,2021-02-18 19:35:00,243.100006,243.255004,243.021606,243.190002,111617.0
1613677200,0,2021-02-18 19:40:00,243.190002,243.210006,242.899993,242.979995,89435.0
1613677500,0,2021-02-18 19:45:00,243.0,243.25,243.0,243.070007,116481.0
1613677800,0,2021-02-18 19:50:00,243.070007,243.100006,242.839996,242.964996,113944.0
1613678100,0,2021-02-18 19:55:00,242.960006,243.479995,242.949996,243.309997,171859.0
1613678400,0,2021-02-18 20:00:00,243.309997,243.660003,243.195007,243.529998,131775.0
1613678700,0,2021-02-18 20:05:00,243.509994,243.720001,243.490005,243.710006,139356.0
1613679000,0,2021-02-18 20:10:00,243.720001,243.729995,243.570007,243.630004,104969.0
1613679300,0,2021-02-18 20:15:00,243.630004,243.720001,243.429992,243.455001,144973.0
1613679600,0,2021-02-18 20:20:00,243.460006,243.580001,243.3721,243.490005,101202.0
1613679900,0,2021-02-18 20:25:00,243.5,243.679992,243.470001,243.490005,113824.0
1613680200,0,2021-02-18 20:30:00,243.470001,243.809997,243.460006,243.544998,160718.0
1613680500,0,2021-02-18 20:35:00,243.550003,243.800003,243.509994,243.649993,323290.0
1613680800,0,2021-02-18 20:40:00,243.669998,243.789993,243.559997,243.660003,235950.0
1613681100,0,2021-02-18 20:45:00,243.649993,243.770004,243.229995,243.330001,238195.0
1613681400,0,2021-02-18 20:50:00,243.369995,243.910003,243.369995,243.839996,445493.0
1613681700,0,2021-02-18 20:55:00,243.865005,243.929992,243.5,243.779998,951964.0
1613745000,0,2021-02-19 14:30:00,243.309997,243.399993,242.039993,242.550003,2455382.0
1613745300,0,2021-02-19 14:35:00,242.529998,242.649993,241.869995,241.909896,454969.0
1613745600,0,2021-02-19 14:40:00,241.880004,242.279998,241.240005,242.129898,387365.0
1613745900,0,2021-02-19 14:45:00,242.059997,242.149993,241.460006,241.669906,343373.0
1613746200,0,2021-02-19 14:50:00,241.649993,241.779998,241.300003,241.449996,369917.0
1613746500,0,2021-02-19 14:55:00,241.429992,241.929992,241.380004,241.639999,496602.0
1613746800,0,2021-02-19 15:00:00,241.660003,242.029998,241.539993,241.880004,377625.0
1613747100,0,2021-02-19 15:05:00,241.869995,242.070007,241.5,241.695007,360694.0
1613747400,0,2021-02-19 15:10:00,241.699707,241.759994,241.36,241.490005,498693.0
1613747700,0,2021-02-19 15:15:00,241.490005,241.759994,241.410003,241.529998,403266.0
1613748000,0,2021-02-19 15:20:00,241.520004,241.899993,241.380004,241.770004,402977.0
1613748300,0,2021-02-19 15:25:00,241.759994,241.789993,241.494995,241.669998,240929.0
1613748600,0,2021-02-19 15:30:00,241.690002,241.789993,241.350006,241.620101,319545.0
1613748900,0,2021-02-19 15:35:00,241.630004,241.809997,241.580093,241.800003,179538.0
1613749200,0,2021-02-19 15:40:00,241.800003,242.190002,241.619995,241.929992,239287.0
1613749500,0,2021-02-19 15:45:00,241.919998,241.970001,241.728195,241.880004,140079.0
1613749800,0,2021-02-19 15:50:00,241.880004,242.225006,241.850601,241.979995,145381.0
1613750100,0,2021-02-19 15:55:00,241.970001,242.220001,241.919998,242.130004,131210.0
1613750400,0,2021-02-19 16:00:00,242.130004,242.660003,242.050003,242.539993,338801.0
1613750700,0,2021-02-19 16:05:00,242.520004,242.529998,242.169998,242.220001,320713.0
1613751000,0,2021-02-19 16:10:00,242.229995,242.289993,241.970001,241.990005,115198.0
1613751300,0,2021-02-19 16:15:00,241.850006,241.86,241.645004,241.755004,258082.0
1613751600,0,2021-02-19 16:20:00,241.770004,242.199996,241.770004,242.192092,142833.0
1613751900,0,2021-02-19 16:25:00,242.190093,242.399993,242.169998,242.210006,155321.0
1613752200,0,2021-02-19 16:30:00,242.214996,242.5,242.210006,242.375,173005.0
1613752500,0,2021-02-19 16:35:00,242.369995,242.440002,242.200103,242.258605,126702.0
1613752800,0,2021-02-19 16:40:00,242.229995,242.25,241.940002,242.024993,115631.0
1613753100,0,2021-02-19 16:45:00,242.014999,242.184997,241.86,241.880004,189734.0
1613753400,0,2021-02-19 16:50:00,241.880004,241.919998,241.764999,241.833999,124730.0
1613753700,0,2021-02-19 16:55:00,241.850006,241.880004,241.600006,241.642105,134676.0
1613754000,0,2021-02-19 17:00:00,241.639999,241.822006,241.563995,241.639999,149704.0
1613754300,0,2021-02-19 17:05:00,241.649993,241.690002,241.330001,241.5,186506.0
1613754600,0,2021-02-19 17:10:00,241.494995,241.554,241.300003,241.520004,196513.0
1613754900,0,2021-02-19 17:15:00,241.509994,241.589996,241.0401,241.044998,257078.0
1613755200,0,2021-02-19 17:20:00,241.039993,241.279296,240.890106,240.919906,359383.0
1613755500,0,2021-02-19 17:25:00,240.899993,241.089996,240.839996,240.899993,221137.0
1613755800,0,2021-02-19 17:30:00,240.899993,241.179992,240.600006,240.619995,310003.0
1613756100,0,2021-02-19 17:35:00,240.615005,240.919998,240.539993,240.784896,232254.0
1613756400,0,2021-02-19 17:40:00,240.779998,241.089996,240.559997,240.979995,229058.0
1613756700,0,2021-02-19 17:45:00,240.970001,241.11,240.770004,240.800003,159655.0
1613757000,0,2021-02-19 17:50:00,240.779998,240.86,240.509994,240.619995,199140.0
1613757300,0,2021-02-19 17:55:00,240.615005,241.086105,240.397003,241.035003,253612.0
1613757600,0,2021-02-19 18:00:00,241.039993,241.039993,240.619995,240.730499,143446.0
1613757900,0,2021-02-19 18:05:00,240.729995,240.800003,240.279998,240.279998,192783.0
1613758200,0,2021-02-19 18:10:00,240.270004,240.669998,240.179992,240.475006,159157.0
1613758500,0,2021-02-19 18:15:00,240.470001,240.75,240.389999,240.529998,137103.0
1613758800,0,2021-02-19 18:20:00,240.5,240.899993,240.479995,240.895004,127464.0
1613759100,0,2021-02-19 18:25:00,240.899993,241.005004,240.779998,240.809997,123955.0
1613759400,0,2021-02-19 18:30:00,240.809997,240.979995,240.5,240.669998,137222.0
1613759700,0,2021-02-19 18:35:00,240.669998,240.979995,240.570007,240.929992,128640.0
1613760000,0,2021-02-19 18:40:00,240.910003,241.740005,240.869995,241.570007,482028.0
1613760300,0,2021-02-19 18:45:00,241.570007,241.630004,241.089996,241.119995,210536.0
1613760600,0,2021-02-19 18:50:00,241.130004,241.169998,240.940002,241.139999,151864.0
1613760900,0,2021-02-19 18:55:00,241.139999,241.179992,241.029998,241.095001,109080.0
1613761200,0,2021-02-19 19:00:00,241.100006,241.210006,241.059997,241.059997,106187.0
1613761500,0,2021-02-19 19:05:00,241.039993,241.220001,241.009994,241.059997,112163.0
1613761800,0,2021-02-19 19:10:00,241.061096,241.169906,240.975006,240.999893,116838.0
1613762100,0,2021-02-19 19:15:00,241.0,241.389999,240.929992,241.199996,151665.0
1613762400,0,2021-02-19 19:20:00,241.205001,241.220001,240.759994,240.904998,179371.0
1613762700,0,2021-02-19 19:25:00,240.904998,240.934997,240.5,240.740005,252182.0
1613763000,0,2021-02-19 19:30:00,240.729995,240.970001,240.710006,240.86,184198.0
1613763300,0,2021-02-19 19:35:00,240.850006,240.979995,240.767898,240.789993,135474.0
1613763600,0,2021-02-19 19:40:00,240.794998,241.100006,240.720092,241.037902,150158.0
1613763900,0,2021-02-19 19:45:00,241.020004,241.309997,240.910003,241.009994,139227.0
1613764200,0,2021-02-19 19:50:00,241.020004,241.059997,240.899993,241.014999,126219.0
1613764500,0,2021-02-19 19:55:00,241.020004,241.289993,240.960006,241.25,181465.0
1613764800,0,2021-02-19 20:00:00,241.25,241.389999,241.029998,241.11,141907.0
1613765100,0,2021-02-19 20:05:00,241.119995,241.259994,241.0,241.11,207376.0
1613765400,0,2021-02-19 20:10:00,241.11,241.460006,241.080001,241.320007,290455.0
1613765700,0,2021-02-19 20:15:00,241.315002,241.649993,241.289993,241.574996,307651.0
1613766000,0,2021-02-19 20:20:00,241.580001,241.585006,241.330001,241.479995,177150.0
1613766300,0,2021-02-19 20:25:00,241.460006,241.714996,241.320007,241.529998,277211.0
1613766600,0,2021-02-19 20:30:00,241.539993,241.800003,241.279998,241.300003,278796.0
1613766900,0,2021-02-19 20:35:00,241.300003,241.669998,241.240005,241.61,222821.0
1613767200,0,2021-02-19 20:40:00,241.615005,241.669998,241.070007,241.070007,235398.0
1613767500,0,2021-02-19 20:45:00,241.074996,241.490005,241.050003,241.261001,356881.0
1613767800,0,2021-02-19 20:50:00,241.274993,241.380004,240.830001,240.990005,667597.0
1613768100,0,2021-02-19 20:55:00,241.0,241.220001,240.539993,241.029998,1330746.0
1614004200,0,2021-02-22 14:30:00,237.419998,237.929992,236.600006,236.800003,1652611.0
1614004500,0,2021-02-22 14:35:00,236.888198,237.330001,236.551101,236.800003,679673.0
1614004800,0,2021-02-22 14:40:00,236.804992,237.529998,236.559997,237.419998,542970.0
1614005100,0,2021-02-22 14:45:00,237.440002,237.649902,237.160003,237.289993,350525.0
1614005400,0,2021-02-22 14:50:00,237.300003,237.490005,237.130004,237.279998,284429.0
1614005700,0,2021-02-22 14:55:00,237.309997,237.399993,236.36,236.440002,434325.0
1614006000,0,2021-02-22 15:00:00,236.419998,236.550003,236.009994,236.220001,635138.0
1614006300,0,2021-02-22 15:05:00,236.220001,236.320007,235.830001,235.899993,619675.0
1614006600,0,2021-02-22 15:10:00,235.899993,235.970001,235.029998,235.169998,807934.0
1614006900,0,2021-02-22 15:15:00,235.160003,235.25,234.789993,234.940002,784556.0
1614007200,0,2021-02-22 15:20:00,234.949005,235.149993,234.279998,234.429992,744187.0
1614007500,0,2021-02-22 15:25:00,234.429992,234.669998,233.809997,234.389999,879380.0
1614007800,0,2021-02-22 15:30:00,234.380004,234.61,234.020004,234.404998,541203.0
1614008100,0,2021-02-22 15:35:00,234.410003,234.520004,234.0,234.449996,574686.0
1614008400,0,2021-02-22 15:40:00,234.440002,234.800003,234.279998,234.619995,596000.0
1614008700,0,2021-02-22 15:45:00,234.600006,234.7191,234.220001,234.61,344140.0
1614009000,0,2021-02-22 15:50:00,234.619995,234.759994,234.044097,234.139999,396589.0
1614009300,0,2021-02-22 15:55:00,234.139999,234.410003,233.990005,234.210006,388908.0
1614009600,0,2021-02-22 16:00:00,234.190002,234.289993,234.009994,234.149993,329541.0
1614009900,0,2021-02-22 16:05:00,234.139999,234.485,233.639999,233.688995,560172.0
1614010200,0,2021-02-22 16:10:00,233.690002,233.869995,233.320007,233.850006,564661.0
1614010500,0,2021-02-22 16:15:00,233.850006,234.259002,233.529998,234.190002,460558.0
1614010800,0,2021-02-22 16:20:00,234.190002,234.830001,234.130004,234.824996,426331.0
1614011100,0,2021-02-22 16:25:00,234.830001,235.027893,234.162902,234.162902,425038.0
1614011400,0,2021-02-22 16:30:00,234.179992,234.300003,233.470001,233.600006,412848.0
1614011700,0,2021-02-22 16:35:00,233.600006,233.990005,233.550003,233.630004,347884.0
1614012000,0,2021-02-22 16:40:00,233.649703,233.669998,233.044998,233.100006,647339.0
1614012300,0,2021-02-22 16:45:00,233.100006,233.199996,232.880004,233.0,498662.0
1614012600,0,2021-02-22 16:50:00,233.005706,233.460006,232.830001,232.8479,371020.0
1614012900,0,2021-02-22 16:55:00,232.839996,232.880004,232.539993,232.729995,486167.0
1614013200,0,2021-02-22 17:00:00,232.75,232.779998,232.410003,232.679992,406232.0
1614013500,0,2021-02-22 17:05:00,232.649993,232.850006,232.539993,232.570007,315637.0
1614013800,0,2021-02-22 17:10:00,232.574996,232.679992,232.399993,232.550003,350903.0
1614014100,0,2021-02-22 17:15:00,232.570007,232.977905,232.490005,232.955993,317599.0
1614014400,0,2021-02-22 17:20:00,232.960006,233.199996,232.880004,232.899993,273343.0
1614014700,0,2021-02-22 17:25:00,232.889999,233.259994,232.759994,233.160003,253224.0
1614015000,0,2021-02-22 17:30:00,233.179992,233.509994,233.089996,233.5,238805.0
1614015300,0,2021-02-22 17:35:00,233.5,233.639999,233.309997,233.309997,240018.0
1614015600,0,2021-02-22 17:40:00,233.289993,233.699905,233.279998,233.699905,231100.0
1614015900,0,2021-02-22 17:45:00,233.699996,234.130004,233.699996,233.957504,275120.0
1614016200,0,2021-02-22 17:50:00,233.960006,234.570007,233.929992,234.369995,321585.0
1614016500,0,2021-02-22 17:55:00,234.36,234.36,234.110992,234.181106,178107.0
1614016800,0,2021-02-22 18:00:00,234.190002,234.270004,234.020004,234.020004,168624.0
1614017100,0,2021-02-22 18:05:00,234.014999,234.320007,233.940002,234.190093,165773.0
1614017400,0,2021-02-22 18:10:00,234.199996,234.490493,234.080001,234.350006,231224.0
1614017700,0,2021-02-22 18:15:00,234.36,234.570007,234.36,234.479995,121701.0
1614018000,0,2021-02-22 18:20:00,234.479202,234.919998,234.470001,234.860107,195416.0
1614018300,0,2021-02-22 18:25:00,234.86,235.070007,234.839996,235.020004,182679.0
1614018600,0,2021-02-22 18:30:00,235.009994,235.139999,234.919998,235.082992,140799.0
1614018900,0,2021-02-22 18:35:00,235.089996,235.270004,235.089996,235.139999,159171.0
1614019200,0,2021-02-22 18:40:00,235.130004,235.210006,235.0,235.089996,185300.0
1614019500,0,2021-02-22 18:45:00,235.100006,235.389999,235.070007,235.139999,144081.0
1614019800,0,2021-02-22 18:50:00,235.149993,235.410003,235.149993,235.380004,143196.0
1614020100,0,2021-02-22 18:55:00,235.371002,235.649993,235.369995,235.520996,201331.0
1614020400,0,2021-02-22 19:00:00,235.520004,235.570007,235.310806,235.36,148227.0
1614020700,0,2021-02-22 19:05:00,235.369995,235.434402,235.190002,235.210006,155691.0
1614021000,0,2021-02-22 19:10:00,235.214996,235.240005,235.050003,235.089996,195410.0
1614021300,0,2021-02-22 19:15:00,235.089996,235.289993,235.070007,235.240493,174943.0
1614021600,0,2021-02-22 19:20:00,235.240005,235.279998,235.100006,235.169998,108737.0
1614021900,0,2021-02-22 19:25:00,235.160003,235.315002,235.050003,235.059997,211518.0
1614022200,0,2021-02-22 19:30:00,235.039993,235.123992,234.940002,234.949996,139327.0
1614022500,0,2021-02-22 19:35:00,234.949996,235.050003,234.869995,234.899993,305867.0
1614022800,0,2021-02-22 19:40:00,234.889999,235.179992,234.830001,235.139999,142569.0
1614023100,0,2021-02-22 19:45:00,235.149993,235.210006,235.009994,235.130004,137872.0
1614023400,0,2021-02-22 19:50:00,235.139999,235.544998,235.130004,235.440002,228276.0
1614023700,0,2021-02-22 19:55:00,235.445007,235.520004,235.195007,235.36,175652.0
1614024000,0,2021-02-22 20:00:00,235.330001,235.369995,234.910003,234.955001,392935.0
1614024300,0,2021-02-22 20:05:00,234.949996,235.050796,234.779998,235.003906,169952.0
1614024600,0,2021-02-22 20:10:00,235.009994,235.210006,234.800003,235.078399,233759.0
1614024900,0,2021-02-22 20:15:00,235.059997,235.309997,235.022094,235.070007,184951.0
1614025200,0,2021-02-22 20:20:00,235.074996,235.274993,235.039993,235.160003,213943.0
1614025500,0,2021-02-22 20:25:00,235.160003,235.369995,235.060104,235.100006,238834.0
1614025800,0,2021-02-22 20:30:00,235.100006,235.410003,234.990005,234.990005,349065.0
1614026100,0,2021-02-22 20:35:00,235.009994,235.029998,234.729995,234.759994,486221.0
1614026400,0,2021-02-22 20:40:00,234.770004,235.149993,234.660003,234.990005,410108.0
1614026700,0,2021-02-22 20:45:00,234.990005,235.300003,234.779998,234.789993,377231.0
1614027000,0,2021-02-22 20:50:00,234.800003,234.800003,234.059997,234.350006,1005772.0
1614027300,0,2021-02-22 20:55:00,234.345001,234.720001,234.252105,234.529998,1645035.0
1614090600,0,2021-02-23 14:30:00,230.324996,231.139999,230.009994,230.889999,2166441.0
1614090900,0,2021-02-23 14:35:00,230.910003,231.5,229.143493,229.350006,1084979.0
1614091200,0,2021-02-23 14:40:00,229.369995,230.649993,228.729995,230.240005,895781.0
1614091500,0,2021-02-23 14:45:00,230.0,230.300003,228.929992,229.380004,1068937.0
1614091800,0,2021-02-23 14:50:00,229.089996,231.365005,228.795196,231.169998,746685.0
1614092100,0,2021-02-23 14:55:00,231.293502,231.384994,230.529998,230.720001,451998.0
1614092400,0,2021-02-23 15:00:00,230.639999,231.799896,230.229995,231.759994,470595.0
1614092700,0,2021-02-23 15:05:00,231.820007,231.947601,230.869995,231.419998,602343.0
1614093000,0,2021-02-23 15:10:00,231.417999,232.039993,231.149993,231.660003,567636.0
1614093300,0,2021-02-23 15:15:00,231.619995,231.809997,230.960006,231.699996,492356.0
1614093600,0,2021-02-23 15:20:00,231.690002,232.669998,231.300003,232.589996,504428.0
1614093900,0,2021-02-23 15:25:00,232.580001,232.929992,232.342102,232.720001,534526.0
1614094200,0,2021-02-23 15:30:00,232.729995,232.949996,232.365005,232.460006,386005.0
1614094500,0,2021-02-23 15:35:00,232.449996,232.570007,231.940002,232.412094,368111.0
1614094800,0,2021-02-23 15:40:00,232.416,232.490005,231.800003,232.36,350767.0
1614095100,0,2021-02-23 15:45:00,232.339996,233.130004,232.300003,232.729995,429599.0
1614095400,0,2021-02-23 15:50:00,232.75,233.020004,232.369995,232.839996,334905.0
1614095700,0,2021-02-23 15:55:00,232.850006,233.039993,232.369995,232.589996,321632.0
1614096000,0,2021-02-23 16:00:00,232.369995,233.050003,232.220001,232.940002,273820.0
1614096300,0,2021-02-23 16:05:00,232.940399,233.0,232.399993,232.889999,317336.0
1614096600,0,2021-02-23 16:10:00,232.880004,233.36,232.779998,232.979995,257022.0
1614096900,0,2021-02-23 16:15:00,232.990005,233.11,232.600097,232.630004,348519.0
1614097200,0,2021-02-23 16:20:00,232.625,232.919998,232.470001,232.600006,302111.0
1614097500,0,2021-02-23 16:25:00,232.470001,232.86,232.220001,232.779998,330063.0
1614097800,0,2021-02-23 16:30:00,232.779998,233.229995,232.449996,233.169998,269636.0
1614098100,0,2021-02-23 16:35:00,233.190002,233.289993,232.779998,232.979995,218858.0
1614098400,0,2021-02-23 16:40:00,232.976196,233.050003,232.449996,232.669998,218223.0
1614098700,0,2021-02-23 16:45:00,232.690002,232.837905,232.490005,232.660003,239217.0
1614099000,0,2021-02-23 16:50:00,232.645004,232.869995,232.470001,232.869995,236632.0
1614099300,0,2021-02-23 16:55:00,232.869995,232.869995,232.149993,232.169998,444052.0
1614099600,0,2021-02-23 17:00:00,232.160003,232.160003,231.679992,231.729995,254762.0
1614099900,0,2021-02-23 17:05:00,231.720001,231.86,231.309997,231.335006,268328.0
1614100200,0,2021-02-23 17:10:00,231.300003,231.669998,231.229995,231.339996,213859.0
1614100500,0,2021-02-23 17:15:00,231.330001,231.949996,231.11,231.910003,294968.0
1614100800,0,2021-02-23 17:20:00,231.919998,232.262405,231.729995,232.160598,200646.0
1614101100,0,2021-02-23 17:25:00,232.190002,232.399993,232.11,232.320007,124128.0
1614101400,0,2021-02-23 17:30:00,232.289993,232.550003,232.179992,232.410003,179948.0
1614101700,0,2021-02-23 17:35:00,232.429992,232.429992,230.949996,230.990005,332925.0
1614102000,0,2021-02-23 17:40:00,230.990005,231.115005,230.5,230.570007,217032.0
1614102300,0,2021-02-23 17:45:00,230.520004,230.799896,230.350006,230.375,189245.0
1614102600,0,2021-02-23 17:50:00,230.350006,230.990005,230.160003,230.889999,252698.0
1614102900,0,2021-02-23 17:55:00,230.929992,230.960006,229.990005,230.029998,332326.0
1614103200,0,2021-02-23 18:00:00,230.039993,230.789993,229.820999,230.509994,301832.0
1614103500,0,2021-02-23 18:05:00,230.5,231.059997,230.429992,230.979995,183623.0
1614103800,0,2021-02-23 18:10:00,231.0,231.449996,230.929992,231.273605,149127.0
1614104100,0,2021-02-23 18:15:00,231.300003,231.460006,231.119995,231.210006,212635.0
1614104400,0,2021-02-23 18:20:00,231.210006,232.169998,231.112503,232.160003,303721.0
1614104700,0,2021-02-23 18:25:00,232.164993,232.470001,231.949996,232.388397,165073.0
1614105000,0,2021-02-23 18:30:00,232.375,232.679992,232.139999,232.619995,181719.0
1614105300,0,2021-02-23 18:35:00,232.589996,232.664993,232.279693,232.570007,165673.0
1614105600,0,2021-02-23 18:40:00,232.600006,232.619995,232.050003,232.169998,188981.0
1614105900,0,2021-02-23 18:45:00,232.179992,232.350006,231.839996,231.86,171126.0
1614106200,0,2021-02-23 18:50:00,231.850006,232.089996,231.699996,231.910003,143852.0
1614106500,0,2021-02-23 18:55:00,231.899993,232.483398,231.854995,232.210006,166838.0
1614106800,0,2021-02-23 19:00:00,232.199996,232.36,231.970001,232.220001,152729.0
1614107100,0,2021-02-23 19:05:00,232.240005,232.789993,232.229995,232.619995,181833.0
1614107400,0,2021-02-23 19:10:00,232.592895,232.770004,232.429992,232.460006,166172.0
1614107700,0,2021-02-23 19:15:00,232.460006,232.570007,232.089996,232.279998,169004.0
1614108000,0,2021-02-23 19:20:00,232.279998,232.589996,232.179992,232.550003,218460.0
1614108300,0,2021-02-23 19:25:00,232.550003,232.710006,232.490005,232.550003,163072.0
1614108600,0,2021-02-23 19:30:00,232.570007,232.609893,231.850006,231.850006,227116.0
1614108900,0,2021-02-23 19:35:00,231.839996,232.160003,231.800003,231.929992,178547.0
1614109200,0,2021-02-23 19:40:00,231.929992,232.244995,231.839996,232.050003,122810.0
1614109500,0,2021-02-23 19:45:00,232.047698,232.509994,232.047698,232.380004,154053.0
1614109800,0,2021-02-23 19:50:00,232.330001,233.009994,232.330001,232.699996,219173.0
1614110100,0,2021-02-23 19:55:00,232.699996,233.039993,232.554702,232.990005,172387.0
1614110400,0,2021-02-23 20:00:00,233.0,233.270004,232.925003,233.130004,230097.0
1614110700,0,2021-02-23 20:05:00,233.130004,233.800003,233.080001,233.800003,287138.0
1614111000,0,2021-02-23 20:10:00,233.800003,234.240005,233.429992,233.86,344336.0
1614111300,0,2021-02-23 20:15:00,233.86,234.179992,233.729995,234.179992,227815.0
1614111600,0,2021-02-23 20:20:00,234.199996,234.460006,234.169998,234.229995,298154.0
1614111900,0,2021-02-23 20:25:00,234.229995,234.830001,234.080001,234.729995,377594.0
1614112200,0,2021-02-23 20:30:00,234.729995,234.789993,234.080001,234.11,393426.0
1614112500,0,2021-02-23 20:35:00,234.11,234.407104,233.889999,234.050003,338526.0
1614112800,0,2021-02-23 20:40:00,234.039993,234.199996,233.669998,233.800003,294082.0
1614113100,0,2021-02-23 20:45:00,233.779998,234.050003,233.689895,233.970001,308685.0
1614113400,0,2021-02-23 20:50:00,233.979995,234.039993,233.229995,233.324996,532024.0
1614113700,0,2021-02-23 20:55:00,233.320007,233.789993,233.059997,233.270004,1007105.0
1614177000,0,2021-02-24 14:30:00,230.009994,231.740203,229.919998,231.449996,1617151.0
1614177300,0,2021-02-24 14:35:00,231.419998,231.509994,229.520004,230.949996,763448.0
1614177600,0,2021-02-24 14:40:00,230.994995,231.229995,230.25,230.399993,642997.0
1614177900,0,2021-02-24 14:45:00,230.410003,231.389999,230.259994,231.070007,339173.0
1614178200,0,2021-02-24 14:50:00,231.029998,231.25,230.429992,230.740005,378862.0
1614178500,0,2021-02-24 14:55:00,230.785003,231.179992,229.550003,229.800094,491361.0
1614178800,0,2021-02-24 15:00:00,229.830001,230.220001,229.330001,229.36,620768.0
1614179100,0,2021-02-24 15:05:00,229.399993,229.739898,229.080001,229.369903,456208.0
1614179400,0,2021-02-24 15:10:00,229.339996,229.669998,229.0,229.279998,529180.0
1614179700,0,2021-02-24 15:15:00,229.240005,230.190002,229.169998,230.11,322509.0
1614180000,0,2021-02-24 15:20:00,230.11,231.149993,229.929992,231.100006,342309.0
1614180300,0,2021-02-24 15:25:00,231.074996,231.580001,230.977005,231.210006,283065.0
1614180600,0,2021-02-24 15:30:00,231.220001,231.600006,230.695007,231.369995,279781.0
1614180900,0,2021-02-24 15:35:00,231.369995,231.369995,229.910003,230.440002,452054.0
1614181200,0,2021-02-24 15:40:00,230.429992,230.490005,230.039993,230.369995,272520.0
1614181500,0,2021-02-24 15:45:00,230.345001,230.600006,230.139999,230.509994,221765.0
1614181800,0,2021-02-24 15:50:00,230.449996,230.529998,230.050003,230.434997,195076.0
1614182100,0,2021-02-24 15:55:00,230.429992,231.270004,230.399993,231.080001,346443.0
1614182400,0,2021-02-24 16:00:00,231.080001,231.460006,231.050003,231.445007,207429.0
1614182700,0,2021-02-24 16:05:00,231.470001,231.570007,231.130004,231.429992,389694.0
1614183000,0,2021-02-24 16:10:00,231.420104,231.630004,231.25,231.301605,247778.0
1614183300,0,2021-02-24 16:15:00,231.304992,231.679992,231.300003,231.559997,223601.0
1614183600,0,2021-02-24 16:20:00,231.580001,232.009994,231.479995,231.972106,306266.0
1614183900,0,2021-02-24 16:25:00,231.960006,232.227294,231.850006,231.970001,234758.0
1614184200,0,2021-02-24 16:30:00,232.029998,232.220001,231.770004,232.009994,204964.0
1614184500,0,2021-02-24 16:35:00,232.024993,232.270004,231.880004,232.11,146346.0
1614184800,0,2021-02-24 16:40:00,232.128906,232.164001,231.720001,231.809997,176595.0
1614185100,0,2021-02-24 16:45:00,231.839996,231.970001,231.649993,231.839996,283351.0
1614185400,0,2021-02-24 16:50:00,231.850006,232.300003,231.7014,232.100006,167299.0
1614185700,0,2021-02-24 16:55:00,232.130004,232.218994,231.889999,231.9729,130531.0
1614186000,0,2021-02-24 17:00:00,232.009994,232.350006,232.009994,232.160003,176617.0
1614186300,0,2021-02-24 17:05:00,232.149993,232.317596,231.945007,232.309997,140016.0
1614186600,0,2021-02-24 17:10:00,232.339996,232.389999,232.039993,232.36,147670.0
1614186900,0,2021-02-24 17:15:00,232.380004,232.649993,232.080001,232.630004,321995.0
1614187200,0,2021-02-24 17:20:00,232.619995,232.660003,232.179992,232.300003,184163.0
1614187500,0,2021-02-24 17:25:00,232.279998,232.369995,232.089996,232.339996,145020.0
1614187800,0,2021-02-24 17:30:00,232.389999,232.660003,232.280197,232.550003,197611.0
1614188100,0,2021-02-24 17:35:00,232.544998,232.789993,232.5,232.770004,149784.0
1614188400,0,2021-02-24 17:40:00,232.789993,232.880004,232.710006,232.789993,145447.0
1614188700,0,2021-02-24 17:45:00,232.774002,232.893203,232.490005,232.580001,176881.0
1614189000,0,2021-02-24 17:50:00,232.61,232.919998,232.410003,232.470001,242413.0
1614189300,0,2021-02-24 17:55:00,232.453002,233.050003,232.440002,233.014999,265449.0
1614189600,0,2021-02-24 18:00:00,233.020004,233.050003,232.259994,232.440002,297334.0
1614189900,0,2021-02-24 18:05:00,232.419998,232.86,232.36,232.825393,221289.0
1614190200,0,2021-02-24 18:10:00,232.839996,233.309997,232.759994,233.309997,187012.0
1614190500,0,2021-02-24 18:15:00,233.3199,233.429992,233.130004,233.179992,162143.0
1614190800,0,2021-02-24 18:20:00,233.199996,233.25,233.039993,233.220001,130334.0
1614191100,0,2021-02-24 18:25:00,233.199996,233.433395,233.145004,233.264999,159487.0
1614191400,0,2021-02-24 18:30:00,233.320007,233.679992,233.190002,233.628402,194402.0
1614191700,0,2021-02-24 18:35:00,233.649993,233.889999,233.529998,233.710006,158949.0
1614192000,0,2021-02-24 18:40:00,233.699996,233.910003,233.300003,233.86,203922.0
1614192300,0,2021-02-24 18:45:00,233.86,234.085006,233.680099,233.940002,229056.0
1614192600,0,2021-02-24 18:50:00,233.940002,234.090698,233.679992,233.710006,154144.0
1614192900,0,2021-02-24 18:55:00,233.699996,234.190002,233.633499,234.11,217481.0
1614193200,0,2021-02-24 19:00:00,234.11,234.179992,233.850006,233.929992,191244.0
1614193500,0,2021-02-24 19:05:00,233.929992,233.929992,233.470001,233.789993,176783.0
1614193800,0,2021-02-24 19:10:00,233.800003,233.990005,233.580001,233.664993,157542.0
1614194100,0,2021-02-24 19:15:00,233.679992,233.800003,233.520004,233.619995,198494.0
1614194400,0,2021-02-24 19:20:00,233.639999,233.86,233.539993,233.770004,153867.0
1614194700,0,2021-02-24 19:25:00,233.770004,233.910003,233.690002,233.720001,110873.0
1614195000,0,2021-02-24 19:30:00,233.729995,233.889999,233.520004,233.740005,132092.0
1614195300,0,2021-02-24 19:35:00,233.755905,233.899993,233.642898,233.889999,100037.0
1614195600,0,2021-02-24 19:40:00,233.889999,234.180999,233.880004,234.160003,178157.0
1614195900,0,2021-02-24 19:45:00,234.160003,234.169998,233.690002,233.729995,155851.0
1614196200,0,2021-02-24 19:50:00,233.740005,234.020004,233.690002,233.770004,156605.0
1614196500,0,2021-02-24 19:55:00,233.75,233.86,233.669998,233.710006,92492.0
1614196800,0,2021-02-24 20:00:00,233.720001,233.940002,233.699996,233.850006,121780.0
1614197100,0,2021-02-24 20:05:00,233.86,234.059997,233.679992,234.009994,150303.0
1614197400,0,2021-02-24 20:10:00,234.0,234.330001,233.945007,234.330001,160556.0
1614197700,0,2021-02-24 20:15:00,234.330093,234.399993,233.960006,234.009994,148454.0
1614198000,0,2021-02-24 20:20:00,234.0,234.410003,233.929992,234.389999,240375.0
1614198300,0,2021-02-24 20:25:00,234.380004,234.830001,234.210006,234.770004,266469.0
1614198600,0,2021-02-24 20:30:00,234.789993,235.139999,234.679992,235.115005,325579.0
1614198900,0,2021-02-24 20:35:00,235.11,235.199996,234.910995,234.960006,363016.0
1614199200,0,2021-02-24 20:40:00,234.970001,235.009994,234.389999,234.434997,366328.0
1614199500,0,2021-02-24 20:45:00,234.434997,234.770095,234.4001,234.5,298930.0
1614199800,0,2021-02-24 20:50:00,234.509994,235.080001,234.389999,234.740005,510856.0
1614200100,0,2021-02-24 20:55:00,234.770004,234.970001,234.389999,234.539993,1180128.0
1614263400,0,2021-02-25 14:30:00,232.429992,234.080001,232.330001,233.320007,1237529.0
1614263700,0,2021-02-25 14:35:00,233.339996,234.210006,233.300003,233.529998,549147.0
1614264000,0,2021-02-25 14:40:00,233.550003,234.585205,233.520004,233.869995,281243.0
1614264300,0,2021-02-25 14:45:00,233.880004,234.199905,233.600006,233.789993,241988.0
1614264600,0,2021-02-25 14:50:00,233.800399,234.159896,233.600006,234.139999,285129.0
1614264900,0,2021-02-25 14:55:00,234.11,234.429992,233.880004,234.199996,260011.0
1614265200,0,2021-02-25 15:00:00,234.199996,234.229995,233.630004,233.759994,325330.0
1614265500,0,2021-02-25 15:05:00,233.720001,233.770004,232.660003,232.889999,579924.0
1614265800,0,2021-02-25 15:10:00,232.919998,233.490005,232.520004,232.75,443211.0
1614266100,0,2021-02-25 15:15:00,232.740005,233.289993,232.720001,233.039993,384219.0
1614266400,0,2021-02-25 15:20:00,233.031295,233.827896,233.020004,233.210006,259186.0
1614266700,0,2021-02-25 15:25:00,233.240005,233.240005,232.529998,232.834503,326378.0
1614267000,0,2021-02-25 15:30:00,232.830001,232.919998,232.399993,232.559997,424947.0
1614267300,0,2021-02-25 15:35:00,232.580001,232.589996,232.029998,232.168502,487478.0
1614267600,0,2021-02-25 15:40:00,232.169998,232.300003,231.759994,232.029998,446142.0
1614267900,0,2021-02-25 15:45:00,232.039993,232.309997,231.589996,232.25,586603.0
1614268200,0,2021-02-25 15:50:00,232.270004,232.789993,231.800003,232.729995,339879.0
1614268500,0,2021-02-25 15:55:00,232.720001,233.11,232.61,233.11,258222.0
1614268800,0,2021-02-25 16:00:00,233.080001,233.389999,232.690002,232.990097,233081.0
1614269100,0,2021-02-25 16:05:00,233.0,234.029006,232.869995,233.779998,353396.0
1614269400,0,2021-02-25 16:10:00,233.809997,234.100006,233.710006,233.710006,270614.0
1614269700,0,2021-02-25 16:15:00,233.710006,234.039993,233.470001,233.690002,271844.0
1614270000,0,2021-02-25 16:20:00,233.699996,233.830001,232.649993,232.830001,336997.0
1614270300,0,2021-02-25 16:25:00,232.809997,232.889999,232.130004,232.309997,299335.0
1614270600,0,2021-02-25 16:30:00,232.309997,232.490005,232.11,232.300003,269122.0
1614270900,0,2021-02-25 16:35:00,232.285003,232.434997,231.779998,232.029998,551341.0
1614271200,0,2021-02-25 16:40:00,232.029998,232.067504,231.520004,231.770004,332466.0
1614271500,0,2021-02-25 16:45:00,231.774993,231.919998,231.36,231.36,413754.0
1614271800,0,2021-02-25 16:50:00,231.369995,231.710006,231.0,231.335006,402603.0
1614272100,0,2021-02-25 16:55:00,231.311996,231.429992,230.479995,230.619995,470551.0
1614272400,0,2021-02-25 17:00:00,230.630004,230.740005,230.330001,230.610992,475887.0
1614272700,0,2021-02-25 17:05:00,230.61,230.990005,230.259994,230.759994,329071.0
1614273000,0,2021-02-25 17:10:00,230.740005,231.25,230.089996,231.070007,421192.0
1614273300,0,2021-02-25 17:15:00,231.059997,231.190002,230.470001,230.482101,513287.0
1614273600,0,2021-02-25 17:20:00,230.509994,230.559997,230.089996,230.25,464303.0
1614273900,0,2021-02-25 17:25:00,230.279998,230.339996,229.990005,230.005004,809116.0
1614274200,0,2021-02-25 17:30:00,230.0,230.169998,229.679992,229.929992,825856.0
1614274500,0,2021-02-25 17:35:00,229.979995,230.419998,229.789901,230.339996,439718.0
1614274800,0,2021-02-25 17:40:00,230.350006,230.5,229.910003,230.020004,306840.0
1614275100,0,2021-02-25 17:45:00,230.009994,230.449996,229.690002,229.720001,337708.0
1614275400,0,2021-02-25 17:50:00,229.739898,229.934997,229.320007,229.559997,544926.0
1614275700,0,2021-02-25 17:55:00,229.580001,229.869995,229.289993,229.440002,478527.0
1614276000,0,2021-02-25 18:00:00,229.440002,229.979995,228.5,229.919998,827169.0
1614276300,0,2021-02-25 18:05:00,229.929992,230.669998,229.389999,230.619995,532340.0
1614276600,0,2021-02-25 18:10:00,230.580001,230.889999,229.990005,230.470001,428602.0
1614276900,0,2021-02-25 18:15:00,230.470001,230.570007,229.940002,230.509994,349151.0
1614277200,0,2021-02-25 18:20:00,230.520004,230.910003,230.050003,230.380004,293584.0
1614277500,0,2021-02-25 18:25:00,230.380004,230.619995,230.0,230.354995,299633.0
1614277800,0,2021-02-25 18:30:00,230.345001,230.440002,229.820007,230.134994,346085.0
1614278100,0,2021-02-25 18:35:00,230.160003,230.399993,229.880004,230.380004,249526.0
1614278400,0,2021-02-25 18:40:00,230.389999,230.75,230.070007,230.350006,215117.0
1614278700,0,2021-02-25 18:45:00,230.350006,230.410003,229.919998,230.251495,342047.0
1614279000,0,2021-02-25 18:50:00,230.240005,230.539993,230.0,230.229995,371103.0
1614279300,0,2021-02-25 18:55:00,230.220001,230.804992,230.11,230.649993,326943.0
1614279600,0,2021-02-25 19:00:00,230.630004,231.240005,230.580001,231.177001,205759.0
1614279900,0,2021-02-25 19:05:00,231.179992,231.619995,231.119995,231.570007,222259.0
1614280200,0,2021-02-25 19:10:00,231.572006,231.899993,231.520004,231.649993,229367.0
1614280500,0,2021-02-25 19:15:00,231.679992,231.910003,231.389999,231.695007,220393.0
1614280800,0,2021-02-25 19:20:00,231.669998,232.145004,231.490005,232.029998,273776.0
1614281100,0,2021-02-25 19:25:00,232.020004,232.289993,231.850006,232.080001,223284.0
1614281400,0,2021-02-25 19:30:00,232.050003,232.089996,231.509994,231.524993,157903.0
1614281700,0,2021-02-25 19:35:00,231.539993,231.600006,231.009994,231.059997,154187.0
1614282000,0,2021-02-25 19:40:00,231.089996,231.232803,230.770004,230.949996,190741.0
1614282300,0,2021-02-25 19:45:00,230.929992,231.100006,230.520004,230.720001,221140.0
1614282600,0,2021-02-25 19:50:00,230.75,230.949996,230.169998,230.253494,185319.0
1614282900,0,2021-02-25 19:55:00,230.259994,230.5,230.149993,230.190002,217691.0
1614283200,0,2021-02-25 20:00:00,230.169998,230.365005,229.940002,230.007995,343605.0
1614283500,0,2021-02-25 20:05:00,230.009994,230.190002,229.470001,229.529998,502445.0
1614283800,0,2021-02-25 20:10:00,229.520004,230.020004,229.199996,229.330001,403353.0
1614284100,0,2021-02-25 20:15:00,229.309997,229.408004,229.0,229.070007,558772.0
1614284400,0,2021-02-25 20:20:00,229.059997,229.320007,228.75,228.830001,467418.0
1614284700,0,2021-02-25 20:25:00,228.839996,229.389999,228.815002,228.990005,466832.0
1614285000,0,2021-02-25 20:30:00,228.990005,229.399993,228.61,228.619995,518205.0
1614285300,0,2021-02-25 20:35:00,228.600006,228.75,227.880004,228.320007,858406.0
1614285600,0,2021-02-25 20:40:00,228.330001,229.229995,227.949996,229.139999,708319.0
1614285900,0,2021-02-25 20:45:00,229.160003,230.259994,229.009994,230.070007,616112.0
1614286200,0,2021-02-25 20:50:00,230.089996,230.669998,229.520004,229.800003,1292427.0
1614286500,0,2021-02-25 20:55:00,229.770004,229.865005,228.789993,228.789993,1988984.0
1614349800,0,2021-02-26 14:30:00,231.524993,232.300003,231.009994,232.050003,1276627.0
1614350100,0,2021-02-26 14:35:00,232.050003,232.600006,231.679992,232.535003,511398.0
1614350400,0,2021-02-26 14:40:00,232.570007,233.160003,231.690002,231.995101,617951.0
1614350700,0,2021-02-26 14:45:00,232.029998,232.5,231.080001,231.330001,537876.0
1614351000,0,2021-02-26 14:50:00,231.350006,231.468994,230.320007,230.529998,838768.0
1614351300,0,2021-02-26 14:55:00,230.529998,231.309997,230.100006,231.175003,717876.0
1614351600,0,2021-02-26 15:00:00,231.210006,231.639999,230.580001,231.539993,539495.0
1614351900,0,2021-02-26 15:05:00,231.529998,232.020004,230.757598,230.789993,2601675.0
1614352200,0,2021-02-26 15:10:00,230.770004,231.5,230.100006,231.399993,422458.0
1614352500,0,2021-02-26 15:15:00,231.380004,231.759994,230.669998,231.509994,329308.0
1614352800,0,2021-02-26 15:20:00,231.539993,231.910003,231.039993,231.139999,255925.0
1614353100,0,2021-02-26 15:25:00,231.199996,231.779998,229.770004,229.934997,436553.0
1614353400,0,2021-02-26 15:30:00,229.929992,230.600006,229.75,229.839996,357042.0
1614353700,0,2021-02-26 15:35:00,229.86,231.550003,229.539993,231.279998,393915.0
1614354000,0,2021-02-26 15:40:00,231.332794,232.369995,231.190002,232.1846,441261.0
1614354300,0,2021-02-26 15:45:00,232.190002,233.070007,232.160003,232.854995,399507.0
1614354600,0,2021-02-26 15:50:00,232.854995,233.309997,232.339996,232.940002,416544.0
1614354900,0,2021-02-26 15:55:00,232.589996,233.190002,232.589996,232.940002,412714.0
1614355200,0,2021-02-26 16:00:00,232.949996,233.509994,232.550003,233.369995,415719.0
1614355500,0,2021-02-26 16:05:00,233.350006,233.404998,232.820007,232.979995,347312.0
1614355800,0,2021-02-26 16:10:00,232.970001,233.149993,232.190002,232.289993,308486.0
1614356100,0,2021-02-26 16:15:00,232.309997,232.710006,231.889999,232.059997,281722.0
1614356400,0,2021-02-26 16:20:00,232.050003,232.100006,231.410003,231.658996,256092.0
1614356700,0,2021-02-26 16:25:00,231.669998,232.020004,231.5,231.770004,220379.0
1614357000,0,2021-02-26 16:30:00,231.759994,232.800003,231.600006,232.75,275657.0
1614357300,0,2021-02-26 16:35:00,232.764999,233.419998,232.720001,233.309997,239628.0
1614357600,0,2021-02-26 16:40:00,233.300003,233.509994,233.070007,233.369995,259679.0
1614357900,0,2021-02-26 16:45:00,233.369995,233.589996,232.850006,233.449996,249743.0
1614358200,0,2021-02-26 16:50:00,233.490005,233.809997,233.289993,233.539993,295710.0
1614358500,0,2021-02-26 16:55:00,233.539993,233.539993,233.190002,233.36,247930.0
1614358800,0,2021-02-26 17:00:00,233.449996,233.550003,233.139999,233.259994,188920.0
1614359100,0,2021-02-26 17:05:00,233.240005,234.210006,232.630004,234.130004,352986.0
1614359400,0,2021-02-26 17:10:00,234.130004,235.0,234.100006,234.709899,373217.0
1614359700,0,2021-02-26 17:15:00,234.669998,235.169998,234.430099,235.130004,349954.0
1614360000,0,2021-02-26 17:20:00,235.149993,235.182601,234.832702,235.039993,242297.0
1614360300,0,2021-02-26 17:25:00,235.035003,235.100006,234.490005,234.669998,243252.0
1614360600,0,2021-02-26 17:30:00,234.729995,235.059997,234.660003,234.740005,285682.0
1614360900,0,2021-02-26 17:35:00,234.720001,234.830001,234.149993,234.179992,212951.0
1614361200,0,2021-02-26 17:40:00,234.220001,234.404296,234.020004,234.279998,198195.0
1614361500,0,2021-02-26 17:45:00,234.300003,234.380004,234.050003,234.139999,254984.0
1614361800,0,2021-02-26 17:50:00,234.119995,234.705001,233.899993,234.429992,196431.0
1614362100,0,2021-02-26 17:55:00,234.422897,234.449996,233.779998,233.970001,172553.0
1614362400,0,2021-02-26 18:00:00,234.020004,234.020004,233.270004,233.570007,209799.0
1614362700,0,2021-02-26 18:05:00,233.559997,234.130004,233.259994,234.070007,173101.0
1614363000,0,2021-02-26 18:10:00,234.070007,234.130004,233.720001,233.929992,149330.0
1614363300,0,2021-02-26 18:15:00,233.949996,234.320007,233.809997,234.130004,176768.0
1614363600,0,2021-02-26 18:20:00,234.130004,234.858596,234.130004,234.789993,160567.0
1614363900,0,2021-02-26 18:25:00,234.820007,235.210006,234.772003,235.029998,241664.0
1614364200,0,2021-02-26 18:30:00,235.059997,235.145599,234.539993,234.690002,182447.0
1614364500,0,2021-02-26 18:35:00,234.690002,234.75,234.039993,234.149993,220192.0
1614364800,0,2021-02-26 18:40:00,234.119995,234.210006,233.790893,234.179992,168848.0
1614365100,0,2021-02-26 18:45:00,234.179992,234.61,233.179992,233.589996,314821.0
1614365400,0,2021-02-26 18:50:00,233.589996,233.619995,232.919998,233.170104,378884.0
1614365700,0,2021-02-26 18:55:00,233.169998,233.639999,233.039993,233.240005,179254.0
1614366000,0,2021-02-26 19:00:00,233.25,233.710006,232.850006,232.86,211116.0
1614366300,0,2021-02-26 19:05:00,232.919998,233.300003,232.740005,233.070007,204802.0
1614366600,0,2021-02-26 19:10:00,233.020004,233.479995,232.899993,233.410003,157428.0
1614366900,0,2021-02-26 19:15:00,233.36,233.710006,232.835006,232.919998,197621.0
1614367200,0,2021-02-26 19:20:00,232.908996,233.570007,232.850006,233.139999,224115.0
1614367500,0,2021-02-26 19:25:00,233.119995,233.619995,233.11,233.490005,166458.0
1614367800,0,2021-02-26 19:30:00,233.490005,234.039993,233.169998,234.009994,274834.0
1614368100,0,2021-02-26 19:35:00,234.009994,234.139999,233.839996,233.979995,209051.0
1614368400,0,2021-02-26 19:40:00,233.970001,234.149993,233.479995,233.699996,244075.0
1614368700,0,2021-02-26 19:45:00,233.710006,234.449996,233.699996,234.190002,258891.0
1614369000,0,2021-02-26 19:50:00,234.160003,234.289993,233.839996,233.985504,205833.0
1614369300,0,2021-02-26 19:55:00,234.020004,234.259994,233.789993,233.914993,249351.0
1614369600,0,2021-02-26 20:00:00,233.899993,234.639999,233.899993,234.520004,240322.0
1614369900,0,2021-02-26 20:05:00,234.539993,235.25,234.309997,235.050003,353601.0
1614370200,0,2021-02-26 20:10:00,235.064697,235.169998,234.61,234.729995,288071.0
1614370500,0,2021-02-26 20:15:00,234.740005,235.089996,234.649993,234.740005,215006.0
1614370800,0,2021-02-26 20:20:00,234.740005,234.990005,234.210006,234.270004,273110.0
1614371100,0,2021-02-26 20:25:00,234.259994,234.313201,233.410003,233.479995,315030.0
1614371400,0,2021-02-26 20:30:00,233.460006,233.61,233.009994,233.229995,323065.0
1614371700,0,2021-02-26 20:35:00,233.25,233.589996,233.080001,233.479995,245903.0
1614372000,0,2021-02-26 20:40:00,233.479995,234.380004,233.350006,234.11,361841.0
1614372300,0,2021-02-26 20:45:00,234.11,235.179992,234.11,235.089996,628294.0
1614372600,0,2021-02-26 20:50:00,235.080001,235.369995,233.080001,233.089996,1208035.0
1614372900,0,2021-02-26 20:55:00,233.139999,233.600006,232.179992,232.190002,2015089.0
1614609000,0,2021-03-01 14:30:00,236.0,236.300003,234.220001,234.229995,1490724.0
1614609300,0,2021-03-01 14:35:00,234.229995,234.259994,233.259994,233.794998,616769.0
1614609600,0,2021-03-01 14:40:00,233.86,234.324996,233.630004,234.199996,423134.0
1614609900,0,2021-03-01 14:45:00,234.199996,234.839004,234.190002,234.274993,430800.0
1614610200,0,2021-03-01 14:50:00,234.300003,235.279998,234.130004,235.009994,425142.0
1614610500,0,2021-03-01 14:55:00,235.020004,235.600006,235.020004,235.550003,374268.0
1614610800,0,2021-03-01 15:00:00,235.539993,235.800003,235.039993,235.474105,397538.0
1614611100,0,2021-03-01 15:05:00,235.470001,235.639892,234.800003,235.389999,376629.0
1614611400,0,2021-03-01 15:10:00,235.389999,236.270004,235.389999,236.259994,639349.0
1614611700,0,2021-03-01 15:15:00,236.270004,236.619995,235.899993,236.580001,411132.0
1614612000,0,2021-03-01 15:20:00,236.600006,236.669998,236.087905,236.240005,269102.0
1614612300,0,2021-03-01 15:25:00,236.220001,236.36,235.740005,235.779998,270795.0
1614612600,0,2021-03-01 15:30:00,235.770004,236.130004,235.649993,235.846893,206468.0
1614612900,0,2021-03-01 15:35:00,235.850006,236.190002,235.679992,236.145004,276796.0
1614613200,0,2021-03-01 15:40:00,236.149993,236.36,236.020004,236.259994,258980.0
1614613500,0,2021-03-01 15:45:00,236.270004,236.410003,236.139999,236.270004,220509.0
1614613800,0,2021-03-01 15:50:00,236.265304,236.449996,236.070007,236.317794,208065.0
1614614100,0,2021-03-01 15:55:00,236.300003,236.579406,236.179992,236.579406,274749.0
1614614400,0,2021-03-01 16:00:00,236.580001,236.699996,236.220001,236.255004,272491.0
1614614700,0,2021-03-01 16:05:00,236.259994,236.589996,236.169998,236.479995,167196.0
1614615000,0,2021-03-01 16:10:00,236.479995,236.630004,236.399993,236.619995,91947.0
1614615300,0,2021-03-01 16:15:00,236.490005,236.570007,236.240005,236.537994,216881.0
1614615600,0,2021-03-01 16:20:00,236.539993,236.630004,236.389999,236.619995,167647.0
1614615900,0,2021-03-01 16:25:00,236.613006,236.695007,236.369995,236.449996,226996.0
1614616200,0,2021-03-01 16:30:00,236.455001,236.639999,236.279998,236.61,193623.0
1614616500,0,2021-03-01 16:35:00,236.61,236.820007,236.429992,236.645004,264369.0
1614616800,0,2021-03-01 16:40:00,236.630004,237.039993,236.580001,237.039993,290124.0
1614617100,0,2021-03-01 16:45:00,237.050003,237.220001,236.929992,237.190002,230711.0
1614617400,0,2021-03-01 16:50:00,237.179992,237.25,236.921203,236.937103,173518.0
1614617700,0,2021-03-01 16:55:00,236.940002,237.059997,236.919998,236.940002,180897.0
1614618000,0,2021-03-01 17:00:00,236.949996,237.019897,236.850006,236.949996,158730.0
1614618300,0,2021-03-01 17:05:00,236.940002,237.134994,236.789993,237.089996,219136.0
1614618600,0,2021-03-01 17:10:00,237.080001,237.080001,236.789993,236.880004,148675.0
1614618900,0,2021-03-01 17:15:00,236.880004,236.889205,236.570007,236.649993,183180.0
1614619200,0,2021-03-01 17:20:00,236.649993,237.020004,236.649993,236.979995,155520.0
1614619500,0,2021-03-01 17:25:00,236.970001,237.070007,236.854995,236.940002,191345.0
1614619800,0,2021-03-01 17:30:00,236.949996,237.059997,236.880004,237.029998,182187.0
1614620100,0,2021-03-01 17:35:00,237.029998,237.036407,236.729995,236.770004,137764.0
1614620400,0,2021-03-01 17:40:00,236.789993,237.0,236.699996,236.964996,125748.0
1614620700,0,2021-03-01 17:45:00,236.970001,236.979995,236.770004,236.820007,108616.0
1614621000,0,2021-03-01 17:50:00,236.820007,236.839996,236.449996,236.509994,153127.0
1614621300,0,2021-03-01 17:55:00,236.509994,236.509994,236.130004,236.279998,197346.0
1614621600,0,2021-03-01 18:00:00,236.300003,236.494995,236.245498,236.380004,125545.0
1614621900,0,2021-03-01 18:05:00,236.369995,236.5,236.179992,236.259994,157705.0
1614622200,0,2021-03-01 18:10:00,236.259994,236.380004,236.059997,236.210006,136763.0
1614622500,0,2021-03-01 18:15:00,236.225006,236.380004,236.059997,236.36,126200.0
1614622800,0,2021-03-01 18:20:00,236.36,236.570007,236.330001,236.524993,140694.0
1614623100,0,2021-03-01 18:25:00,236.529998,236.580001,236.369995,236.399993,138548.0
1614623400,0,2021-03-01 18:30:00,236.410003,236.619995,236.380004,236.490005,157674.0
1614623700,0,2021-03-01 18:35:00,236.5,236.580001,236.320007,236.449996,143256.0
1614624000,0,2021-03-01 18:40:00,236.449996,236.600006,236.320297,236.580001,139175.0
1614624300,0,2021-03-01 18:45:00,236.600006,236.759994,236.389999,236.669998,241264.0
1614624600,0,2021-03-01 18:50:00,236.669998,236.75,236.339996,236.399993,139669.0
1614624900,0,2021-03-01 18:55:00,236.389999,236.559997,236.274002,236.550003,130013.0
1614625200,0,2021-03-01 19:00:00,236.580001,236.660003,236.440002,236.645004,161989.0
1614625500,0,2021-03-01 19:05:00,236.630004,237.100006,236.449996,236.779998,324499.0
1614625800,0,2021-03-01 19:10:00,236.789993,236.960006,236.699996,236.759994,352592.0
1614626100,0,2021-03-01 19:15:00,236.750701,236.869995,236.720001,236.800003,160041.0
1614626400,0,2021-03-01 19:20:00,236.779998,236.909301,236.759994,236.785003,163375.0
1614626700,0,2021-03-01 19:25:00,236.770004,236.889999,236.759994,236.800003,125771.0
1614627000,0,2021-03-01 19:30:00,236.809997,236.869995,236.729995,236.830001,192230.0
1614627300,0,2021-03-01 19:35:00,236.824996,236.899993,236.720001,236.759994,166672.0
1614627600,0,2021-03-01 19:40:00,236.759994,237.029998,236.742095,237.020004,200299.0
1614627900,0,2021-03-01 19:45:00,237.020004,237.089996,236.910003,237.000106,156093.0
1614628200,0,2021-03-01 19:50:00,237.009994,237.169998,236.960006,237.160003,172181.0
1614628500,0,2021-03-01 19:55:00,237.160003,237.160003,236.964996,236.970001,138627.0
1614628800,0,2021-03-01 20:00:00,236.979995,237.125,236.979995,237.074996,175580.0
1614629100,0,2021-03-01 20:05:00,237.070007,237.089996,236.899993,236.9449,178895.0
1614629400,0,2021-03-01 20:10:00,236.960006,237.125,236.940002,237.089996,190140.0
1614629700,0,2021-03-01 20:15:00,237.100006,237.235,236.940002,236.953994,205091.0
1614630000,0,2021-03-01 20:20:00,236.955001,237.229995,236.955001,237.169998,169335.0
1614630300,0,2021-03-01 20:25:00,237.170104,237.289993,237.039993,237.255004,205928.0
1614630600,0,2021-03-01 20:30:00,237.25,237.270004,236.839996,236.929992,251604.0
1614630900,0,2021-03-01 20:35:00,236.940002,236.990005,236.561996,236.61,288359.0
1614631200,0,2021-03-01 20:40:00,236.61,236.970001,236.544998,236.75,301988.0
1614631500,0,2021-03-01 20:45:00,236.729995,236.839996,236.449996,236.509994,442518.0
1614631800,0,2021-03-01 20:50:00,236.5,237.11,236.25,236.979995,781722.0
1614632100,0,2021-03-01 20:55:00,236.979995,237.470001,236.5,236.940002,1300146.0
1614695400,0,2021-03-02 14:30:00,236.264999,236.759994,235.759994,236.067901,995309.0
1614695700,0,2021-03-02 14:35:00,236.080001,236.080001,235.240005,235.289993,465814.0
1614696000,0,2021-03-02 14:40:00,235.289993,235.529998,234.940002,235.178695,733870.0
1614696300,0,2021-03-02 14:45:00,235.190002,235.497192,234.320007,234.429901,715655.0
1614696600,0,2021-03-02 14:50:00,234.429992,234.679992,234.139999,234.630004,561039.0
1614696900,0,2021-03-02 14:55:00,234.630004,234.979995,234.240005,234.875,628598.0
1614697200,0,2021-03-02 15:00:00,234.889999,235.300003,234.699996,235.059997,376431.0
1614697500,0,2021-03-02 15:05:00,235.059997,235.479995,234.839996,235.429992,373669.0
1614697800,0,2021-03-02 15:10:00,235.440002,235.699996,234.990005,235.419998,540877.0
1614698100,0,2021-03-02 15:15:00,235.429992,235.899993,235.279998,235.440002,312793.0
1614698400,0,2021-03-02 15:20:00,235.449996,235.714996,234.220001,234.904998,261504.0
1614698700,0,2021-03-02 15:25:00,234.949996,235.149993,233.899993,233.990005,432716.0
1614699000,0,2021-03-02 15:30:00,233.979995,234.458999,233.899993,234.154998,240589.0
1614699300,0,2021-03-02 15:35:00,234.169006,234.309997,233.899993,234.009994,213604.0
1614699600,0,2021-03-02 15:40:00,234.009994,234.229995,233.839996,233.889999,201227.0
1614699900,0,2021-03-02 15:45:00,233.880004,234.300003,233.600006,234.160003,219451.0
1614700200,0,2021-03-02 15:50:00,234.130004,234.279998,233.889999,234.059997,132035.0
1614700500,0,2021-03-02 15:55:00,234.279998,234.535003,234.261001,234.4944,211677.0
1614700800,0,2021-03-02 16:00:00,234.350006,234.350006,233.690002,234.259994,243137.0
1614701100,0,2021-03-02 16:05:00,234.25,234.580001,234.240005,234.364501,212204.0
1614701400,0,2021-03-02 16:10:00,234.389999,234.429992,233.830001,234.059997,190632.0
1614701700,0,2021-03-02 16:15:00,234.050003,234.089996,233.5,233.679992,224534.0
1614702000,0,2021-03-02 16:20:00,233.690002,233.839996,233.509994,233.610107,270298.0
1614702300,0,2021-03-02 16:25:00,233.625,234.350006,233.449996,234.339996,243803.0
1614702600,0,2021-03-02 16:30:00,234.330001,234.410003,233.770004,233.940002,193590.0
1614702900,0,2021-03-02 16:35:00,233.970001,234.050003,233.729995,233.960006,149808.0
1614703200,0,2021-03-02 16:40:00,233.919998,233.949996,233.509994,233.929992,166590.0
1614703500,0,2021-03-02 16:45:00,233.936096,234.369903,233.679992,234.328506,161516.0
1614703800,0,2021-03-02 16:50:00,234.320007,234.509994,234.039993,234.449996,272719.0
1614704100,0,2021-03-02 16:55:00,234.445007,234.445007,234.080001,234.240005,169337.0
1614704400,0,2021-03-02 17:00:00,234.179992,234.690002,234.020004,234.639999,188494.0
1614704700,0,2021-03-02 17:05:00,234.660003,234.660003,233.970001,234.440002,227267.0
1614705000,0,2021-03-02 17:10:00,234.427902,234.669998,234.350006,234.399993,92995.0
1614705300,0,2021-03-02 17:15:00,234.389999,234.759994,234.309997,234.600006,141380.0
1614705600,0,2021-03-02 17:20:00,234.609893,234.720001,234.490005,234.550003,124656.0
1614705900,0,2021-03-02 17:25:00,234.550003,234.759994,234.36,234.660003,124326.0
1614706200,0,2021-03-02 17:30:00,234.679992,234.817993,234.529998,234.7191,134590.0
1614706500,0,2021-03-02 17:35:00,234.720001,235.050003,234.720001,234.919998,131293.0
1614706800,0,2021-03-02 17:40:00,234.919998,235.089996,234.919998,235.0,88756.0
1614707100,0,2021-03-02 17:45:00,234.990005,235.139999,234.839996,234.940002,104570.0
1614707400,0,2021-03-02 17:50:00,234.949996,235.164993,234.869995,235.149993,76412.0
1614707700,0,2021-03-02 17:55:00,235.130004,235.229995,234.710006,234.809997,103357.0
1614708000,0,2021-03-02 18:00:00,234.820007,235.020004,234.789993,234.954605,94864.0
1614708300,0,2021-03-02 18:05:00,234.940002,235.119903,234.880004,234.880004,119147.0
1614708600,0,2021-03-02 18:10:00,234.8983,235.279998,234.871902,235.240005,86771.0
1614708900,0,2021-03-02 18:15:00,235.229995,235.490005,235.179992,235.380004,101807.0
1614709200,0,2021-03-02 18:20:00,235.387893,235.387893,235.160003,235.220001,107974.0
1614709500,0,2021-03-02 18:25:00,235.235397,235.324996,234.920303,235.235,127059.0
1614709800,0,2021-03-02 18:30:00,235.220001,235.639892,235.193801,235.490997,108385.0
1614710100,0,2021-03-02 18:35:00,235.490005,235.75,235.462005,235.684997,95483.0
1614710400,0,2021-03-02 18:40:00,235.669998,235.679992,235.210006,235.440002,164855.0
1614710700,0,2021-03-02 18:45:00,235.440002,235.619995,235.36,235.529998,65210.0
1614711000,0,2021-03-02 18:50:00,235.550003,235.589996,235.320007,235.36,114747.0
1614711300,0,2021-03-02 18:55:00,235.369995,235.509994,235.179992,235.240005,102555.0
1614711600,0,2021-03-02 19:00:00,235.25,235.580001,235.225997,235.339996,146874.0
1614711900,0,2021-03-02 19:05:00,235.36,235.449996,235.119995,235.190002,160218.0
1614712200,0,2021-03-02 19:10:00,235.179992,235.220001,234.850006,235.0,140597.0
1614712500,0,2021-03-02 19:15:00,234.990005,235.080001,234.880004,234.940002,139751.0
1614712800,0,2021-03-02 19:20:00,234.939895,235.205001,234.899993,235.100006,114769.0
1614713100,0,2021-03-02 19:25:00,235.080001,235.125,234.779998,234.839996,184384.0
1614713400,0,2021-03-02 19:30:00,234.86,235.169998,234.789993,235.149993,216988.0
1614713700,0,2021-03-02 19:35:00,235.160003,235.320007,235.009994,235.220001,164996.0
1614714000,0,2021-03-02 19:40:00,235.220001,235.429992,235.100006,235.125,162578.0
1614714300,0,2021-03-02 19:45:00,235.130004,235.449996,235.029998,235.419998,124414.0
1614714600,0,2021-03-02 19:50:00,235.419998,235.809997,235.310302,235.639007,119246.0
1614714900,0,2021-03-02 19:55:00,235.61,235.889999,235.559997,235.639999,168255.0
1614715200,0,2021-03-02 20:00:00,235.61,235.919998,235.559997,235.809997,205394.0
1614715500,0,2021-03-02 20:05:00,235.820007,235.994995,235.780899,235.899993,139415.0
1614715800,0,2021-03-02 20:10:00,235.910003,236.149993,235.740005,235.779998,207378.0
1614716100,0,2021-03-02 20:15:00,235.770004,235.895004,234.779998,234.779998,212667.0
1614716400,0,2021-03-02 20:20:00,234.779998,235.009994,234.690002,234.86,216448.0
1614716700,0,2021-03-02 20:25:00,234.850006,235.300003,234.789993,235.039993,216737.0
1614717000,0,2021-03-02 20:30:00,235.024002,235.270004,234.840103,234.949996,229517.0
1614717300,0,2021-03-02 20:35:00,234.940002,235.050003,234.570007,234.679992,267287.0
1614717600,0,2021-03-02 20:40:00,234.690002,234.820007,234.539993,234.75,256849.0
1614717900,0,2021-03-02 20:45:00,234.75,235.044998,234.380004,234.699996,316287.0
1614718200,0,2021-03-02 20:50:00,234.767501,234.820007,233.970001,234.139999,707596.0
1614718500,0,2021-03-02 20:55:00,234.11,234.320007,233.5,233.889999,1269587.0
1614781800,0,2021-03-03 14:30:00,232.154998,233.579895,231.75,232.320007,1316060.0
1614782100,0,2021-03-03 14:35:00,232.270004,232.490005,231.270004,231.529998,669416.0
1614782400,0,2021-03-03 14:40:00,231.509994,231.630004,230.970001,231.324996,465423.0
1614782700,0,2021-03-03 14:45:00,231.300003,231.600006,231.029998,231.289993,441344.0
1614783000,0,2021-03-03 14:50:00,231.270004,231.839996,231.119995,231.729995,518266.0
1614783300,0,2021-03-03 14:55:00,231.710006,232.0,230.509994,230.75,704823.0
1614783600,0,2021-03-03 15:00:00,230.710006,231.100097,230.585006,231.020004,291661.0
1614783900,0,2021-03-03 15:05:00,231.0,231.119995,230.429992,230.699996,323678.0
1614784200,0,2021-03-03 15:10:00,230.679992,230.705001,229.639999,229.660003,579887.0
1614784500,0,2021-03-03 15:15:00,229.660003,229.831695,229.429992,229.729995,735210.0
1614784800,0,2021-03-03 15:20:00,229.759994,230.169998,229.625,230.089996,616643.0
1614785100,0,2021-03-03 15:25:00,230.074996,230.449996,229.860198,229.860198,494636.0
1614785400,0,2021-03-03 15:30:00,229.86,230.365005,229.559997,230.179992,435192.0
1614785700,0,2021-03-03 15:35:00,230.199996,230.420806,229.839996,230.420806,295308.0
1614786000,0,2021-03-03 15:40:00,230.410003,230.414993,229.949996,230.039993,400601.0
1614786300,0,2021-03-03 15:45:00,230.009994,230.86,229.929992,230.5009,361930.0
1614786600,0,2021-03-03 15:50:00,230.509994,230.850006,230.190002,230.559997,297081.0
1614786900,0,2021-03-03 15:55:00,230.529998,230.990005,230.160003,230.770004,374546.0
1614787200,0,2021-03-03 16:00:00,230.755004,231.179992,230.729995,230.910003,269348.0
1614787500,0,2021-03-03 16:05:00,230.880004,231.339996,230.880004,231.160003,279082.0
1614787800,0,2021-03-03 16:10:00,231.190002,231.5,231.047103,231.425506,343501.0
1614788100,0,2021-03-03 16:15:00,231.410095,231.539993,230.820007,231.479995,344229.0
1614788400,0,2021-03-03 16:20:00,231.470001,231.529998,231.300003,231.440002,204550.0
1614788700,0,2021-03-03 16:25:00,231.419998,231.490005,231.25,231.460006,167633.0
1614789000,0,2021-03-03 16:30:00,231.460006,231.559997,231.080001,231.102096,238489.0
1614789300,0,2021-03-03 16:35:00,231.130004,231.397903,231.009994,231.080001,159613.0
1614789600,0,2021-03-03 16:40:00,231.089996,231.294998,230.86,230.953704,184237.0
1614789900,0,2021-03-03 16:45:00,230.940002,231.179992,230.800003,230.889999,166056.0
1614790200,0,2021-03-03 16:50:00,230.86,231.399993,230.809997,231.050003,231187.0
1614790500,0,2021-03-03 16:55:00,231.029998,231.11,230.520004,230.660003,211890.0
1614790800,0,2021-03-03 17:00:00,230.639999,230.661804,230.410003,230.539993,216071.0
1614791100,0,2021-03-03 17:05:00,230.479995,230.529998,230.25,230.490005,197977.0
1614791400,0,2021-03-03 17:10:00,230.470001,230.61,230.210006,230.557296,263256.0
1614791700,0,2021-03-03 17:15:00,230.529998,230.632598,230.149993,230.333496,396380.0
1614792000,0,2021-03-03 17:20:00,230.309997,230.309997,229.919998,229.960006,340057.0
1614792300,0,2021-03-03 17:25:00,229.979995,230.009994,229.759994,229.889999,242218.0
1614792600,0,2021-03-03 17:30:00,229.880004,229.929992,229.669998,229.710006,212926.0
1614792900,0,2021-03-03 17:35:00,229.699996,229.720001,229.389999,229.389999,345830.0
1614793200,0,2021-03-03 17:40:00,229.369995,229.970001,229.36,229.490005,317254.0
1614793500,0,2021-03-03 17:45:00,229.449996,229.990005,229.419998,229.800003,178936.0
1614793800,0,2021-03-03 17:50:00,229.820007,229.979995,229.479995,229.490005,214124.0
1614794100,0,2021-03-03 17:55:00,229.490203,229.660003,229.300003,229.319107,258394.0
1614794400,0,2021-03-03 18:00:00,229.300003,229.36,229.039993,229.100006,225711.0
1614794700,0,2021-03-03 18:05:00,229.100006,229.220001,228.910003,229.080001,314751.0
1614795000,0,2021-03-03 18:10:00,229.100006,229.316802,228.850006,229.113098,252356.0
1614795300,0,2021-03-03 18:15:00,229.100006,229.880004,228.990005,229.774597,261716.0
1614795600,0,2021-03-03 18:20:00,229.800003,229.979995,229.679992,229.690002,197846.0
1614795900,0,2021-03-03 18:25:00,229.740005,229.755004,229.25,229.365005,264261.0
1614796200,0,2021-03-03 18:30:00,229.330001,229.389999,229.050003,229.199996,342044.0
1614796500,0,2021-03-03 18:35:00,229.229995,229.500106,229.160003,229.259994,179248.0
1614796800,0,2021-03-03 18:40:00,229.279998,229.279998,228.740005,228.809997,253846.0
1614797100,0,2021-03-03 18:45:00,228.820007,228.880004,228.5,228.539993,265598.0
1614797400,0,2021-03-03 18:50:00,228.539993,228.869995,228.524993,228.695007,242232.0
1614797700,0,2021-03-03 18:55:00,228.699996,228.889999,228.539993,228.869995,262747.0
1614798000,0,2021-03-03 19:00:00,228.875,229.0,228.539993,228.559997,309123.0
1614798300,0,2021-03-03 19:05:00,228.539993,228.999893,228.429992,228.779998,336496.0
1614798600,0,2021-03-03 19:10:00,228.779998,228.940002,228.580001,228.929992,250507.0
1614798900,0,2021-03-03 19:15:00,228.919998,228.929992,228.410003,228.539993,219827.0
1614799200,0,2021-03-03 19:20:00,228.570098,228.639999,228.139999,228.199996,290929.0
1614799500,0,2021-03-03 19:25:00,228.190002,228.410003,227.850006,228.029998,433651.0
1614799800,0,2021-03-03 19:30:00,228.009994,228.25,227.410003,227.639999,533294.0
1614800100,0,2021-03-03 19:35:00,227.619995,228.369995,227.600006,228.195007,362817.0
1614800400,0,2021-03-03 19:40:00,228.210006,228.309997,227.919998,228.089996,296128.0
1614800700,0,2021-03-03 19:45:00,228.080001,228.139999,227.455398,227.630004,292849.0
1614801000,0,2021-03-03 19:50:00,227.639999,228.470001,227.599792,228.369995,322207.0
1614801300,0,2021-03-03 19:55:00,228.350006,228.399993,228.080001,228.309997,315542.0
1614801600,0,2021-03-03 20:00:00,228.309997,228.669998,228.039993,228.600006,341177.0
1614801900,0,2021-03-03 20:05:00,228.61,228.770004,228.289993,228.429992,279675.0
1614802200,0,2021-03-03 20:10:00,228.429992,228.789993,228.259994,228.259994,264728.0
1614802500,0,2021-03-03 20:15:00,228.289993,228.399993,227.889999,228.210006,362438.0
1614802800,0,2021-03-03 20:20:00,228.210006,228.279998,227.889999,227.970001,320779.0
1614803100,0,2021-03-03 20:25:00,227.960006,228.126693,227.630004,228.039993,340374.0
1614803400,0,2021-03-03 20:30:00,228.039993,228.197906,227.649993,227.820007,372058.0
1614803700,0,2021-03-03 20:35:00,227.800003,227.929992,227.440002,227.479995,446735.0
1614804000,0,2021-03-03 20:40:00,227.470001,227.949996,227.279998,227.86,577957.0
1614804300,0,2021-03-03 20:45:00,227.839996,228.309997,227.830001,228.029998,541716.0
1614804600,0,2021-03-03 20:50:00,228.020004,228.030105,227.529998,227.619995,1043225.0
1614804900,0,2021-03-03 20:55:00,227.600006,228.039993,227.429992,227.550003,1542303.0
1614868200,0,2021-03-04 14:30:00,227.250106,228.169998,226.845001,228.125,1610565.0
1614868500,0,2021-03-04 14:35:00,228.125,228.899993,227.960006,228.869995,597878.0
1614868800,0,2021-03-04 14:40:00,228.858795,229.187896,228.029998,228.36,461836.0
1614869100,0,2021-03-04 14:45:00,228.36,228.445007,227.160003,227.330001,432102.0
1614869400,0,2021-03-04 14:50:00,227.320007,227.740005,226.960006,227.031997,548536.0
1614869700,0,2021-03-04 14:55:00,227.039993,227.11,226.050003,226.919998,637288.0
1614870000,0,2021-03-04 15:00:00,226.86,227.25,226.225006,226.259994,707872.0
1614870300,0,2021-03-04 15:05:00,226.259994,226.940002,226.050003,226.740005,636312.0
1614870600,0,2021-03-04 15:10:00,226.729995,227.320007,226.440002,227.320007,551972.0
1614870900,0,2021-03-04 15:15:00,227.320007,227.5,226.490005,226.5,618772.0
1614871200,0,2021-03-04 15:20:00,226.509994,227.774993,226.399993,227.699798,633393.0
1614871500,0,2021-03-04 15:25:00,227.699996,228.029998,227.210006,227.755004,553219.0
1614871800,0,2021-03-04 15:30:00,227.759994,228.25,227.619995,228.240005,440329.0
1614872100,0,2021-03-04 15:35:00,228.240005,229.350006,228.139999,229.350006,643492.0
1614872400,0,2021-03-04 15:40:00,229.339996,230.330001,229.130004,229.880004,646653.0
1614872700,0,2021-03-04 15:45:00,229.889999,230.729995,229.839996,230.309997,532882.0
1614873000,0,2021-03-04 15:50:00,230.289993,230.880004,230.230102,230.259994,633445.0
1614873300,0,2021-03-04 15:55:00,230.443298,231.36,230.289993,230.850006,615755.0
1614873600,0,2021-03-04 16:00:00,230.855804,231.740005,230.520004,231.565002,484431.0
1614873900,0,2021-03-04 16:05:00,231.570007,231.649993,230.449996,230.589996,351815.0
1614874200,0,2021-03-04 16:10:00,230.600006,230.800003,230.080001,230.149993,268287.0
1614874500,0,2021-03-04 16:15:00,230.160003,230.929992,230.050003,230.800003,245841.0
1614874800,0,2021-03-04 16:20:00,230.779998,231.350006,230.550094,231.077499,327383.0
1614875100,0,2021-03-04 16:25:00,231.059997,231.220001,230.270004,230.490005,320545.0
1614875400,0,2021-03-04 16:30:00,230.509994,231.440002,230.279998,230.300003,403883.0
1614875700,0,2021-03-04 16:35:00,230.309997,231.149993,230.259994,231.130004,264701.0
1614876000,0,2021-03-04 16:40:00,231.100006,232.039993,231.020004,231.800003,408295.0
1614876300,0,2021-03-04 16:45:00,231.789993,232.490005,231.779998,232.315002,489195.0
1614876600,0,2021-03-04 16:50:00,232.309997,232.36,231.600006,231.600006,240392.0
1614876900,0,2021-03-04 16:55:00,231.580001,231.604995,231.020004,231.089904,252742.0
1614877200,0,2021-03-04 17:00:00,231.139999,231.639999,231.0,231.539993,297430.0
1614877500,0,2021-03-04 17:05:00,231.529998,231.529998,231.029998,231.483505,225916.0
1614877800,0,2021-03-04 17:10:00,231.460006,231.479995,230.029998,230.080001,609602.0
1614878100,0,2021-03-04 17:15:00,230.119995,231.160003,229.990005,230.309997,379755.0
1614878400,0,2021-03-04 17:20:00,230.289993,230.729995,228.600006,228.820007,643959.0
1614878700,0,2021-03-04 17:25:00,228.839996,228.919998,227.960006,228.524993,608412.0
1614879000,0,2021-03-04 17:30:00,228.490005,228.679992,227.460006,227.660003,674135.0
1614879300,0,2021-03-04 17:35:00,227.660003,228.660003,227.429992,228.654205,428883.0
1614879600,0,2021-03-04 17:40:00,228.639999,229.009994,227.839996,227.919998,362773.0
1614879900,0,2021-03-04 17:45:00,227.910003,227.960006,227.130004,227.480102,363443.0
1614880200,0,2021-03-04 17:50:00,227.479995,227.910003,226.949996,226.949996,462223.0
1614880500,0,2021-03-04 17:55:00,226.940002,227.11,226.210006,226.664199,617642.0
1614880800,0,2021-03-04 18:00:00,226.649993,227.199996,226.429992,227.130004,464142.0
1614881100,0,2021-03-04 18:05:00,227.100006,227.11,226.259994,226.520004,487931.0
1614881400,0,2021-03-04 18:10:00,226.509994,226.669998,226.130004,226.419998,478456.0
1614881700,0,2021-03-04 18:15:00,226.410003,226.889999,226.130004,226.720001,709208.0
1614882000,0,2021-03-04 18:20:00,226.720001,226.720001,226.0,226.559997,405647.0
1614882300,0,2021-03-04 18:25:00,226.520004,227.460006,226.190002,227.417999,420972.0
1614882600,0,2021-03-04 18:30:00,227.399993,227.415405,226.429992,226.669906,479348.0
1614882900,0,2021-03-04 18:35:00,226.664993,227.270004,226.429992,226.869995,406912.0
1614883200,0,2021-03-04 18:40:00,226.850006,227.100006,226.229995,226.380004,351623.0
1614883500,0,2021-03-04 18:45:00,226.380004,226.570007,225.440002,225.649993,601641.0
1614883800,0,2021-03-04 18:50:00,225.639999,225.800003,224.654907,225.009994,771548.0
1614884100,0,2021-03-04 18:55:00,224.990005,225.419998,224.259994,224.330001,795265.0
1614884400,0,2021-03-04 19:00:00,224.330001,225.050003,224.289993,224.86,586938.0
1614884700,0,2021-03-04 19:05:00,224.820007,225.770004,224.7388,225.679992,538818.0
1614885000,0,2021-03-04 19:10:00,225.679992,225.818603,225.11,225.36,402174.0
1614885300,0,2021-03-04 19:15:00,225.339996,225.410003,224.779998,225.279998,439239.0
1614885600,0,2021-03-04 19:20:00,225.300003,225.970001,225.240005,225.959793,452929.0
1614885900,0,2021-03-04 19:25:00,225.960006,226.449996,225.86,226.369995,457278.0
1614886200,0,2021-03-04 19:30:00,226.36,226.464996,225.785003,226.119995,505771.0
1614886500,0,2021-03-04 19:35:00,226.104995,226.309997,225.789993,226.0,329664.0
1614886800,0,2021-03-04 19:40:00,226.009994,227.039993,225.839996,227.0,348621.0
1614887100,0,2021-03-04 19:45:00,227.0,227.820007,226.600006,227.509994,743546.0
1614887400,0,2021-03-04 19:50:00,227.5,227.660003,226.779998,227.36,409677.0
1614887700,0,2021-03-04 19:55:00,227.369995,227.520004,227.11,227.179992,234880.0
1614888000,0,2021-03-04 20:00:00,227.160003,227.389999,226.0,226.089996,421251.0
1614888300,0,2021-03-04 20:05:00,226.100006,226.61,226.020004,226.020004,325868.0
1614888600,0,2021-03-04 20:10:00,226.0,226.0699,225.440002,225.770004,320929.0
1614888900,0,2021-03-04 20:15:00,225.759994,226.300003,225.520004,225.830001,364704.0
1614889200,0,2021-03-04 20:20:00,225.827896,225.945007,225.210098,225.479995,374595.0
1614889500,0,2021-03-04 20:25:00,225.479995,226.429992,225.449996,226.11,465852.0
1614889800,0,2021-03-04 20:30:00,226.100006,226.880004,225.899993,226.520004,510253.0
1614890100,0,2021-03-04 20:35:00,226.509994,226.800003,225.350006,225.800003,509111.0
1614890400,0,2021-03-04 20:40:00,225.774993,226.660003,225.580001,226.389999,506840.0
1614890700,0,2021-03-04 20:45:00,226.389999,226.880004,226.059997,226.529998,652367.0
1614891000,0,2021-03-04 20:50:00,226.570007,227.179992,226.100006,226.160003,813404.0
1614891300,0,2021-03-04 20:55:00,226.149993,227.160003,226.070007,226.899993,1800433.0
1614954600,0,2021-03-05 14:30:00,229.516494,229.880004,228.600097,228.619995,1583358.0
1614954900,0,2021-03-05 14:35:00,228.660003,229.522506,228.190002,228.279998,610862.0
1614955200,0,2021-03-05 14:40:00,228.289993,228.869995,228.070007,228.649993,512751.0
1614955500,0,2021-03-05 14:45:00,228.690002,229.759994,228.559997,228.690002,678290.0
1614955800,0,2021-03-05 14:50:00,228.690002,229.130004,227.830001,228.054397,542030.0
1614956100,0,2021-03-05 14:55:00,228.070007,228.270004,227.419998,228.119995,487685.0
1614956400,0,2021-03-05 15:00:00,228.104995,228.940002,227.630004,228.718902,480174.0
1614956700,0,2021-03-05 15:05:00,228.699996,229.600006,228.539993,228.960006,502136.0
1614957000,0,2021-03-05 15:10:00,228.990005,229.330001,227.600097,227.759994,541392.0
1614957300,0,2021-03-05 15:15:00,227.789993,228.279998,227.4738,227.809997,442102.0
1614957600,0,2021-03-05 15:20:00,227.770004,227.990005,227.009994,227.199996,419767.0
1614957900,0,2021-03-05 15:25:00,227.229995,228.279998,226.919998,226.970001,547605.0
1614958200,0,2021-03-05 15:30:00,226.960006,227.559997,226.660003,227.089996,532112.0
1614958500,0,2021-03-05 15:35:00,227.070007,228.070007,226.949996,227.149993,421222.0
1614958800,0,2021-03-05 15:40:00,227.190002,227.889999,226.929992,227.429992,395007.0
1614959100,0,2021-03-05 15:45:00,227.350006,227.61,226.800003,227.199996,437323.0
1614959400,0,2021-03-05 15:50:00,227.169998,228.339996,226.960006,228.210006,494111.0
1614959700,0,2021-03-05 15:55:00,228.190002,228.220001,226.699996,226.779998,327542.0
1614960000,0,2021-03-05 16:00:00,226.779998,227.479995,226.460006,227.054992,322029.0
1614960300,0,2021-03-05 16:05:00,227.039993,227.440002,226.789993,227.100006,351837.0
1614960600,0,2021-03-05 16:10:00,227.100006,227.559997,226.869995,226.925003,301549.0
1614960900,0,2021-03-05 16:15:00,226.970001,227.380004,226.710006,227.080001,433691.0
1614961200,0,2021-03-05 16:20:00,227.100006,227.380004,226.570007,226.610107,419346.0
1614961500,0,2021-03-05 16:25:00,226.589996,227.350006,226.490005,227.059997,412038.0
1614961800,0,2021-03-05 16:30:00,227.050003,227.779998,227.029998,227.429992,441597.0
1614962100,0,2021-03-05 16:35:00,227.440002,228.460006,227.429992,228.279998,440654.0
1614962400,0,2021-03-05 16:40:00,228.279998,228.429992,227.350006,228.429992,371878.0
1614962700,0,2021-03-05 16:45:00,228.375,228.559997,227.729995,227.800003,325641.0
1614963000,0,2021-03-05 16:50:00,227.820007,227.86,227.210998,227.270004,277395.0
1614963300,0,2021-03-05 16:55:00,227.279998,228.740005,227.179992,228.615005,348801.0
1614963600,0,2021-03-05 17:00:00,228.589996,229.029998,228.36,228.820007,311839.0
1614963900,0,2021-03-05 17:05:00,228.800003,228.899993,228.240005,228.365005,505549.0
1614964200,0,2021-03-05 17:10:00,228.350006,228.910003,228.201202,228.639999,533788.0
1614964500,0,2021-03-05 17:15:00,228.669998,229.25,228.490005,228.970001,519613.0
1614964800,0,2021-03-05 17:20:00,228.979995,229.589996,228.710006,229.449996,450153.0
1614965100,0,2021-03-05 17:25:00,229.460006,229.880004,229.379898,229.779998,689224.0
1614965400,0,2021-03-05 17:30:00,229.779998,230.130004,229.509994,229.520202,609025.0
1614965700,0,2021-03-05 17:35:00,229.5,230.544998,229.279998,230.529998,489395.0
1614966000,0,2021-03-05 17:40:00,230.520095,231.199996,230.259994,231.199996,576141.0
1614966300,0,2021-03-05 17:45:00,231.179992,232.070007,231.070007,231.919998,915801.0
1614966600,0,2021-03-05 17:50:00,231.925003,231.970001,231.419998,231.606201,625202.0
1614966900,0,2021-03-05 17:55:00,231.589996,232.419998,231.539993,232.279998,675618.0
1614967200,0,2021-03-05 18:00:00,232.279998,232.339996,230.740005,231.11,597551.0
1614967500,0,2021-03-05 18:05:00,231.130004,231.75,230.809997,231.600006,383758.0
1614967800,0,2021-03-05 18:10:00,231.580001,231.664596,231.139999,231.460006,311866.0
1614968100,0,2021-03-05 18:15:00,231.470001,232.550003,231.279998,232.524993,504703.0
1614968400,0,2021-03-05 18:20:00,232.529998,232.857894,232.350006,232.649993,633856.0
1614968700,0,2021-03-05 18:25:00,232.688095,232.910003,232.089996,232.75,388801.0
1614969000,0,2021-03-05 18:30:00,232.740097,232.800003,232.229995,232.339996,329145.0
1614969300,0,2021-03-05 18:35:00,232.320007,232.509994,232.009994,232.054992,395860.0
1614969600,0,2021-03-05 18:40:00,232.050003,232.479995,231.75,231.880004,324533.0
1614969900,0,2021-03-05 18:45:00,231.899993,232.619995,231.75,232.369995,456753.0
1614970200,0,2021-03-05 18:50:00,232.399993,232.570007,231.600006,231.720001,376323.0
1614970500,0,2021-03-05 18:55:00,231.720001,232.264999,231.600006,232.248001,333283.0
1614970800,0,2021-03-05 19:00:00,232.279998,232.669998,232.009994,232.179992,411725.0
1614971100,0,2021-03-05 19:05:00,232.179992,232.229995,231.429992,231.520004,350448.0
1614971400,0,2021-03-05 19:10:00,231.490005,231.600006,231.199996,231.330001,371299.0
1614971700,0,2021-03-05 19:15:00,231.320007,231.520004,230.789993,230.919998,416287.0
1614972000,0,2021-03-05 19:20:00,230.919998,231.350006,230.820007,231.300003,313189.0
1614972300,0,2021-03-05 19:25:00,231.289993,232.070007,231.25,231.930099,321486.0
1614972600,0,2021-03-05 19:30:00,231.929992,232.460006,231.839996,232.410003,362319.0
1614972900,0,2021-03-05 19:35:00,232.389999,232.520004,232.160003,232.36,298278.0
1614973200,0,2021-03-05 19:40:00,232.380004,232.490005,231.809997,232.130004,394510.0
1614973500,0,2021-03-05 19:45:00,232.149993,232.520004,232.0,232.389999,303818.0
1614973800,0,2021-03-05 19:50:00,232.380004,232.779998,232.259994,232.744995,292010.0
1614974100,0,2021-03-05 19:55:00,232.75,233.164993,232.699996,233.020004,342983.0
1614974400,0,2021-03-05 20:00:00,233.020004,233.270004,232.809997,233.100006,404092.0
1614974700,0,2021-03-05 20:05:00,233.11,233.11,232.619995,232.619995,304143.0
1614975000,0,2021-03-05 20:10:00,232.574996,232.729995,232.160003,232.320007,358968.0
1614975300,0,2021-03-05 20:15:00,232.339996,232.858596,231.899993,231.949996,368255.0
1614975600,0,2021-03-05 20:20:00,231.940002,232.289993,231.830001,232.179992,352764.0
1614975900,0,2021-03-05 20:25:00,232.190002,232.509994,232.029998,232.380004,292582.0
1614976200,0,2021-03-05 20:30:00,232.389999,232.660003,232.039993,232.059997,347466.0
1614976500,0,2021-03-05 20:35:00,232.070007,232.869995,231.940002,232.820007,406260.0
1614976800,0,2021-03-05 20:40:00,232.809997,232.839996,232.059997,232.160003,458611.0
1614977100,0,2021-03-05 20:45:00,232.190002,232.449996,231.589996,232.339996,617905.0
1614977400,0,2021-03-05 20:50:00,232.330001,232.960006,231.919998,232.229995,942704.0
1614977700,0,2021-03-05 20:55:00,232.229995,232.589904,231.509994,231.580001,1561657.0
1615213800,0,2021-03-08 14:30:00,231.25,231.309997,229.449996,229.850006,2040762.0
1615214100,0,2021-03-08 14:35:00,229.839996,230.320007,229.369995,229.699996,616505.0
1615214400,0,2021-03-08 14:40:00,229.699996,230.910003,229.690002,230.649993,502268.0
1615214700,0,2021-03-08 14:45:00,230.639999,231.509994,230.550003,230.550003,715009.0
1615215000,0,2021-03-08 14:50:00,230.559997,230.710006,229.669998,229.970001,615508.0
1615215300,0,2021-03-08 14:55:00,229.960006,230.429992,229.539993,230.145004,649597.0
1615215600,0,2021-03-08 15:00:00,230.145004,230.5,229.470001,230.229995,587765.0
1615215900,0,2021-03-08 15:05:00,230.149993,231.735198,230.119995,231.660003,420548.0
1615216200,0,2021-03-08 15:10:00,231.660003,231.889999,231.330001,231.712997,376452.0
1615216500,0,2021-03-08 15:15:00,231.710006,232.75,231.529998,232.679992,701800.0
1615216800,0,2021-03-08 15:20:00,232.690002,233.270004,232.160003,232.210006,756672.0
1615217100,0,2021-03-08 15:25:00,232.210006,232.850006,232.039993,232.75,626210.0
1615217400,0,2021-03-08 15:30:00,232.789993,233.365005,232.779998,233.160003,440842.0
1615217700,0,2021-03-08 15:35:00,233.160003,233.214202,232.050003,232.059692,458849.0
1615218000,0,2021-03-08 15:40:00,232.070007,232.779998,232.020004,232.509994,378137.0
1615218300,0,2021-03-08 15:45:00,232.529998,232.770004,231.839996,231.971099,464862.0
1615218600,0,2021-03-08 15:50:00,231.979995,232.089996,231.5,231.679992,352731.0
1615218900,0,2021-03-08 15:55:00,231.639999,232.330001,231.570007,231.649993,380121.0
1615219200,0,2021-03-08 16:00:00,231.639999,232.339996,231.604995,232.199996,406218.0
1615219500,0,2021-03-08 16:05:00,232.210006,232.460006,231.5,231.600006,333355.0
1615219800,0,2021-03-08 16:10:00,231.604995,231.604995,231.242095,231.399993,193933.0
1615220100,0,2021-03-08 16:15:00,231.320007,231.759994,231.220001,231.660003,308289.0
1615220400,0,2021-03-08 16:20:00,231.664993,232.199996,231.660003,232.050003,269788.0
1615220700,0,2021-03-08 16:25:00,232.039993,232.2341,231.699996,231.960006,302396.0
1615221000,0,2021-03-08 16:30:00,231.979995,232.059997,231.235,231.600006,327445.0
1615221300,0,2021-03-08 16:35:00,231.559997,231.660003,231.184997,231.240005,248215.0
1615221600,0,2021-03-08 16:40:00,231.25,231.380004,230.679992,230.759994,303097.0
1615221900,0,2021-03-08 16:45:00,230.740005,231.059997,230.699996,231.0,340614.0
1615222200,0,2021-03-08 16:50:00,230.985,231.0,230.550003,230.664993,345705.0
1615222500,0,2021-03-08 16:55:00,230.649993,230.979995,230.220001,230.259002,354187.0
1615222800,0,2021-03-08 17:00:00,230.259994,230.630004,230.139999,230.190002,351258.0
1615223100,0,2021-03-08 17:05:00,230.210006,230.669998,230.059997,230.380004,333657.0
1615223400,0,2021-03-08 17:10:00,230.369995,230.619995,229.824996,229.960006,399059.0
1615223700,0,2021-03-08 17:15:00,229.960006,230.300003,229.559997,229.779998,377382.0
1615224000,0,2021-03-08 17:20:00,229.789993,230.574996,229.75,230.505004,311818.0
1615224300,0,2021-03-08 17:25:00,230.539993,230.699996,230.279998,230.649993,224076.0
1615224600,0,2021-03-08 17:30:00,230.667098,231.139999,230.490005,231.039993,246403.0
1615224900,0,2021-03-08 17:35:00,231.029998,231.404998,231.029998,231.067901,277674.0
1615225200,0,2021-03-08 17:40:00,231.074996,231.36,230.884994,230.899993,182070.0
1615225500,0,2021-03-08 17:45:00,230.889999,231.25,230.830001,231.020004,253245.0
1615225800,0,2021-03-08 17:50:00,231.0,231.320007,230.61,230.699996,228577.0
1615226100,0,2021-03-08 17:55:00,230.699996,230.779998,230.240005,230.309997,224077.0
1615226400,0,2021-03-08 18:00:00,230.330001,230.61,230.229995,230.5,210072.0
1615226700,0,2021-03-08 18:05:00,230.490005,230.729995,230.410003,230.490005,208476.0
1615227000,0,2021-03-08 18:10:00,230.529998,231.169998,230.25,231.100997,250157.0
1615227300,0,2021-03-08 18:15:00,231.114593,231.270004,230.925003,230.929992,190530.0
1615227600,0,2021-03-08 18:20:00,230.929992,231.167205,230.86,230.960006,140447.0
1615227900,0,2021-03-08 18:25:00,230.990005,231.009994,230.679992,230.809997,187748.0
1615228200,0,2021-03-08 18:30:00,230.789993,230.809997,230.050003,230.259994,294041.0
1615228500,0,2021-03-08 18:35:00,230.259994,230.5,230.190002,230.354995,195464.0
1615228800,0,2021-03-08 18:40:00,230.339996,230.440002,230.059997,230.100006,238953.0
1615229100,0,2021-03-08 18:45:00,230.11,230.399993,229.820007,229.970001,261239.0
1615229400,0,2021-03-08 18:50:00,229.970001,230.020004,229.279998,229.529998,397590.0
1615229700,0,2021-03-08 18:55:00,229.539993,229.570007,229.059997,229.159393,357035.0
1615230000,0,2021-03-08 19:00:00,229.130004,229.455001,229.029998,229.197204,374329.0
1615230300,0,2021-03-08 19:05:00,229.190002,229.660003,229.050003,229.357894,253728.0
1615230600,0,2021-03-08 19:10:00,229.309997,229.61,229.259994,229.570007,239751.0
1615230900,0,2021-03-08 19:15:00,229.580001,229.86,229.399993,229.580001,244582.0
1615231200,0,2021-03-08 19:20:00,229.570007,229.690002,229.309997,229.550003,232068.0
1615231500,0,2021-03-08 19:25:00,229.539993,230.0,229.470001,229.889999,232388.0
1615231800,0,2021-03-08 19:30:00,229.889999,230.169998,229.850006,229.940002,277407.0
1615232100,0,2021-03-08 19:35:00,229.949996,230.054992,229.729995,229.759994,210065.0
1615232400,0,2021-03-08 19:40:00,229.759994,229.889999,229.160003,229.259994,289368.0
1615232700,0,2021-03-08 19:45:00,229.259994,229.350006,228.850006,228.949996,352053.0
1615233000,0,2021-03-08 19:50:00,228.960006,229.309997,228.830001,229.220001,295186.0
1615233300,0,2021-03-08 19:55:00,229.210006,229.580001,229.190002,229.449996,230373.0
1615233600,0,2021-03-08 20:00:00,229.410003,229.419998,228.580001,228.589996,372725.0
1615233900,0,2021-03-08 20:05:00,228.589996,228.710006,228.369995,228.399993,415299.0
1615234200,0,2021-03-08 20:10:00,228.399993,228.86,228.270004,228.75,442599.0
1615234500,0,2021-03-08 20:15:00,228.740005,228.910003,228.300003,228.300003,302634.0
1615234800,0,2021-03-08 20:20:00,228.309997,228.86,228.270004,228.850006,344988.0
1615235100,0,2021-03-08 20:25:00,228.86,229.214996,228.647903,228.649993,345824.0
1615235400,0,2021-03-08 20:30:00,228.660003,229.460006,228.619995,229.270004,465865.0
1615235700,0,2021-03-08 20:35:00,229.210006,229.399993,229.059997,229.270004,363781.0
1615236000,0,2021-03-08 20:40:00,229.270004,229.5,228.899993,229.36,452276.0
1615236300,0,2021-03-08 20:45:00,229.369995,229.589996,228.371704,228.699996,521421.0
1615236600,0,2021-03-08 20:50:00,228.699996,228.880004,227.960006,228.039901,967768.0
1615236900,0,2021-03-08 20:55:00,228.009994,228.009994,227.130004,227.419998,1882286.0
1615300200,0,2021-03-09 14:30:00,232.880004,232.970001,231.669998,232.556701,1766499.0
1615300500,0,2021-03-09 14:35:00,232.589996,233.070007,232.279998,233.050003,727501.0
1615300800,0,2021-03-09 14:40:00,233.050003,233.490005,232.189498,232.460006,625839.0
1615301100,0,2021-03-09 14:45:00,232.5,233.25,232.190002,233.220001,749066.0
1615301400,0,2021-03-09 14:50:00,233.25,233.779998,232.850006,233.779998,520948.0
1615301700,0,2021-03-09 14:55:00,233.770004,234.089996,233.639999,233.740005,664990.0
1615302000,0,2021-03-09 15:00:00,233.740005,234.350006,233.464996,234.1259,581551.0
1615302300,0,2021-03-09 15:05:00,234.139999,234.460006,233.909896,233.990005,588301.0
1615302600,0,2021-03-09 15:10:00,233.979995,233.985,233.550003,233.649993,542240.0
1615302900,0,2021-03-09 15:15:00,233.669998,234.669998,233.399993,234.382095,689190.0
1615303200,0,2021-03-09 15:20:00,234.389999,234.570007,234.029998,234.315002,441612.0
1615303500,0,2021-03-09 15:25:00,234.36,234.410003,233.835205,233.882095,383147.0
1615303800,0,2021-03-09 15:30:00,233.869995,234.0,233.389999,233.660003,397516.0
1615304100,0,2021-03-09 15:35:00,233.664993,233.949996,233.380004,233.940002,468235.0
1615304400,0,2021-03-09 15:40:00,233.929992,234.339996,233.880004,234.0,372270.0
1615304700,0,2021-03-09 15:45:00,234.009994,234.229995,233.660003,233.919998,422021.0
1615305000,0,2021-03-09 15:50:00,233.929992,233.960006,233.479995,233.520004,450680.0
1615305300,0,2021-03-09 15:55:00,233.5,233.669998,233.389999,233.470001,279707.0
1615305600,0,2021-03-09 16:00:00,233.460006,233.789993,232.899993,233.770004,411948.0
1615305900,0,2021-03-09 16:05:00,233.770004,233.919998,233.380004,233.630004,238253.0
1615306200,0,2021-03-09 16:10:00,233.61,233.809997,233.300003,233.710006,248668.0
1615306500,0,2021-03-09 16:15:00,233.740005,233.789993,233.470001,233.61,198861.0
1615306800,0,2021-03-09 16:20:00,233.649993,233.880004,233.589996,233.679992,192934.0
1615307100,0,2021-03-09 16:25:00,233.660003,233.789993,233.490005,233.509994,195656.0
1615307400,0,2021-03-09 16:30:00,233.509994,233.809997,233.050003,233.320007,257034.0
1615307700,0,2021-03-09 16:35:00,233.309997,233.389999,232.940002,233.020004,282121.0
1615308000,0,2021-03-09 16:40:00,233.024993,233.25,232.800003,232.820007,201105.0
1615308300,0,2021-03-09 16:45:00,232.809997,232.889999,232.559997,232.785598,200111.0
1615308600,0,2021-03-09 16:50:00,232.759994,232.940002,232.630004,232.86,227927.0
1615308900,0,2021-03-09 16:55:00,232.880004,233.020004,232.759994,232.919906,190949.0
1615309200,0,2021-03-09 17:00:00,232.919998,233.25,232.839996,233.169998,195367.0
1615309500,0,2021-03-09 17:05:00,233.179992,233.660003,233.160003,233.600097,200061.0
1615309800,0,2021-03-09 17:10:00,233.600006,233.789993,233.580001,233.687896,206813.0
1615310100,0,2021-03-09 17:15:00,233.690002,234.059997,233.590103,233.869995,232063.0
1615310400,0,2021-03-09 17:20:00,233.869995,234.229995,233.869995,234.220001,182849.0
1615310700,0,2021-03-09 17:25:00,234.214996,234.330001,234.080001,234.210296,173199.0
1615311000,0,2021-03-09 17:30:00,234.220001,234.389999,234.160003,234.389999,227986.0
1615311300,0,2021-03-09 17:35:00,234.399993,234.419998,234.119995,234.179992,204763.0
1615311600,0,2021-03-09 17:40:00,234.179901,234.210006,233.979995,234.119995,187681.0
1615311900,0,2021-03-09 17:45:00,234.130004,234.169998,233.979995,234.132293,134119.0
1615312200,0,2021-03-09 17:50:00,234.130004,234.160003,233.899993,234.014999,169166.0
1615312500,0,2021-03-09 17:55:00,234.020004,234.039993,233.789993,233.820007,202166.0
1615312800,0,2021-03-09 18:00:00,233.850006,234.740005,233.850006,234.729995,332465.0
1615313100,0,2021-03-09 18:05:00,234.740005,234.770004,234.539901,234.690002,173321.0
1615313400,0,2021-03-09 18:10:00,234.710006,234.710006,234.320007,234.679992,254451.0
1615313700,0,2021-03-09 18:15:00,234.690002,234.800003,234.529998,234.764999,180826.0
1615314000,0,2021-03-09 18:20:00,234.740005,234.779998,234.559997,234.660003,157664.0
1615314300,0,2021-03-09 18:25:00,234.649993,234.729995,234.419998,234.5,210833.0
1615314600,0,2021-03-09 18:30:00,234.539993,234.824996,234.470001,234.744995,321341.0
1615314900,0,2021-03-09 18:35:00,234.740005,234.785003,234.600006,234.75,181829.0
1615315200,0,2021-03-09 18:40:00,234.740005,234.889999,234.649993,234.86,226490.0
1615315500,0,2021-03-09 18:45:00,234.86,235.11,234.800003,234.979995,442190.0
1615315800,0,2021-03-09 18:50:00,234.979995,234.990005,234.649993,234.869995,134919.0
1615316100,0,2021-03-09 18:55:00,234.86,234.889999,234.740005,234.839996,172955.0
1615316400,0,2021-03-09 19:00:00,234.839996,234.86,234.690002,234.770004,193635.0
1615316700,0,2021-03-09 19:05:00,234.759994,234.759994,234.559997,234.699996,205795.0
1615317000,0,2021-03-09 19:10:00,234.699996,234.845001,234.559997,234.740005,151902.0
1615317300,0,2021-03-09 19:15:00,234.740005,234.809997,234.679992,234.759994,206474.0
1615317600,0,2021-03-09 19:20:00,234.748199,234.820007,234.600006,234.770004,184595.0
1615317900,0,2021-03-09 19:25:00,234.770004,234.850006,234.309997,234.354995,285520.0
1615318200,0,2021-03-09 19:30:00,234.36,234.559997,234.100006,234.244995,283947.0
1615318500,0,2021-03-09 19:35:00,234.25,234.440002,234.149993,234.429992,301759.0
1615318800,0,2021-03-09 19:40:00,234.460006,234.720001,234.441192,234.660003,157543.0
1615319100,0,2021-03-09 19:45:00,234.679992,234.739898,234.429992,234.501098,194964.0
1615319400,0,2021-03-09 19:50:00,234.509994,234.679992,234.479995,234.570007,180856.0
1615319700,0,2021-03-09 19:55:00,234.580001,234.684997,234.309997,234.509994,352451.0
1615320000,0,2021-03-09 20:00:00,234.509994,234.858306,234.464996,234.800003,208791.0
1615320300,0,2021-03-09 20:05:00,234.802505,235.220001,234.800003,235.149993,321143.0
1615320600,0,2021-03-09 20:10:00,235.154998,235.383895,235.119995,235.289993,258448.0
1615320900,0,2021-03-09 20:15:00,235.303695,235.309997,235.020004,235.071105,309046.0
1615321200,0,2021-03-09 20:20:00,235.080001,235.347106,234.910003,235.149993,303735.0
1615321500,0,2021-03-09 20:25:00,235.149993,235.25,235.080001,235.109893,217220.0
1615321800,0,2021-03-09 20:30:00,235.130004,235.249893,234.86,235.240005,233616.0
1615322100,0,2021-03-09 20:35:00,235.240005,235.244995,234.720001,234.994995,337629.0
1615322400,0,2021-03-09 20:40:00,234.990005,235.139801,234.449996,234.520004,379706.0
1615322700,0,2021-03-09 20:45:00,234.520004,234.699996,234.330001,234.490005,855289.0
1615323000,0,2021-03-09 20:50:00,234.5,234.625,233.770004,234.61,909757.0
1615323300,0,2021-03-09 20:55:00,234.61,234.660003,233.36,233.679992,1436836.0
1615386600,0,2021-03-10 14:30:00,237.0,237.0,235.445007,235.865005,1524299.0
1615386900,0,2021-03-10 14:35:00,235.910003,236.837295,235.839996,236.449996,581869.0
1615387200,0,2021-03-10 14:40:00,236.434997,236.490005,235.910095,236.119995,533113.0
1615387500,0,2021-03-10 14:45:00,236.5,236.699996,235.960006,236.600006,400471.0
1615387800,0,2021-03-10 14:50:00,236.75,236.919998,236.0,236.070007,498761.0
1615388100,0,2021-03-10 14:55:00,236.0,236.279998,234.990005,235.220001,992568.0
1615388400,0,2021-03-10 15:00:00,235.289993,235.699996,235.059997,235.375,396205.0
1615388700,0,2021-03-10 15:05:00,235.369995,236.029998,235.220001,235.259994,476021.0
1615389000,0,2021-03-10 15:10:00,235.240005,235.539993,234.820007,234.839996,366961.0
1615389300,0,2021-03-10 15:15:00,234.850006,235.100006,234.570098,234.7117,414428.0
1615389600,0,2021-03-10 15:20:00,234.710006,234.770004,234.024993,234.440002,488630.0
1615389900,0,2021-03-10 15:25:00,234.440002,234.559997,234.089996,234.240005,378184.0
1615390200,0,2021-03-10 15:30:00,234.270004,234.740005,234.149993,234.640106,422287.0
1615390500,0,2021-03-10 15:35:00,234.649993,234.770004,233.889999,233.979995,439060.0
1615390800,0,2021-03-10 15:40:00,233.949996,234.679992,233.809997,234.649993,371267.0
1615391100,0,2021-03-10 15:45:00,234.630004,235.050003,234.5,235.019897,413603.0
1615391400,0,2021-03-10 15:50:00,234.839996,234.839996,233.970001,234.024993,422208.0
1615391700,0,2021-03-10 15:55:00,234.270004,235.039993,234.175003,234.509994,450815.0
1615392000,0,2021-03-10 16:00:00,234.548995,235.009994,234.059997,234.949905,348681.0
1615392300,0,2021-03-10 16:05:00,234.929992,234.940002,234.199996,234.229995,364488.0
1615392600,0,2021-03-10 16:10:00,234.240005,234.580001,234.100006,234.470001,181592.0
1615392900,0,2021-03-10 16:15:00,234.449996,234.630004,234.100006,234.419998,255917.0
1615393200,0,2021-03-10 16:20:00,234.440002,234.679992,234.070007,234.309997,257413.0
1615393500,0,2021-03-10 16:25:00,234.300003,234.854995,234.289993,234.630004,274787.0
1615393800,0,2021-03-10 16:30:00,234.630004,234.75,234.320007,234.419998,297793.0
1615394100,0,2021-03-10 16:35:00,234.440002,234.649993,234.259994,234.628997,199368.0
1615394400,0,2021-03-10 16:40:00,234.619995,234.876205,234.119995,234.259994,247765.0
1615394700,0,2021-03-10 16:45:00,234.279998,234.669998,234.229995,234.580001,194159.0
1615395000,0,2021-03-10 16:50:00,234.660003,235.279998,234.660003,235.169998,296533.0
1615395300,0,2021-03-10 16:55:00,235.169998,235.589996,234.960006,235.11,357411.0
1615395600,0,2021-03-10 17:00:00,235.11,235.139999,234.669998,234.824996,196763.0
1615395900,0,2021-03-10 17:05:00,234.820007,234.940002,234.559997,234.895004,186008.0
1615396200,0,2021-03-10 17:10:00,234.869995,235.130004,234.820007,235.089996,184944.0
1615396500,0,2021-03-10 17:15:00,235.100006,235.149993,234.679992,234.910003,233370.0
1615396800,0,2021-03-10 17:20:00,234.889999,235.039993,234.729995,234.869995,271419.0
1615397100,0,2021-03-10 17:25:00,234.86,234.880004,234.440002,234.509994,234643.0
1615397400,0,2021-03-10 17:30:00,234.490005,234.707504,234.179992,234.447906,219877.0
1615397700,0,2021-03-10 17:35:00,234.440002,234.559997,234.089996,234.119995,193323.0
1615398000,0,2021-03-10 17:40:00,234.130004,234.36,234.100006,234.277893,257504.0
1615398300,0,2021-03-10 17:45:00,234.279998,234.960006,234.279998,234.850006,335063.0
1615398600,0,2021-03-10 17:50:00,234.869995,235.029998,234.630004,234.880004,255710.0
1615398900,0,2021-03-10 17:55:00,234.929992,235.080001,234.61,235.070007,211916.0
1615399200,0,2021-03-10 18:00:00,235.070007,235.080001,233.820007,234.600006,528387.0
1615399500,0,2021-03-10 18:05:00,234.580001,234.910003,233.949996,234.899993,369521.0
1615399800,0,2021-03-10 18:10:00,234.899993,234.940002,234.289993,234.389999,238331.0
1615400100,0,2021-03-10 18:15:00,234.399993,234.449996,233.509994,233.520004,356709.0
1615400400,0,2021-03-10 18:20:00,233.5,233.690002,233.369995,233.429992,243156.0
1615400700,0,2021-03-10 18:25:00,233.389999,233.690002,233.240005,233.682006,299698.0
1615401000,0,2021-03-10 18:30:00,233.682006,233.960006,233.082702,233.192092,365866.0
1615401300,0,2021-03-10 18:35:00,233.210006,233.369995,232.589996,232.765106,440169.0
1615401600,0,2021-03-10 18:40:00,232.75,233.070007,232.679992,232.850006,268723.0
1615401900,0,2021-03-10 18:45:00,232.820007,232.86,232.229995,232.490005,384868.0
1615402200,0,2021-03-10 18:50:00,232.509994,232.75,232.217498,232.699996,293047.0
1615402500,0,2021-03-10 18:55:00,232.669998,232.869995,232.639999,232.809997,184160.0
1615402800,0,2021-03-10 19:00:00,232.800003,232.800003,232.422103,232.729797,284416.0
1615403100,0,2021-03-10 19:05:00,232.720001,232.975006,232.630004,232.729995,197941.0
1615403400,0,2021-03-10 19:10:00,232.740005,233.179992,232.649993,233.125,242492.0
1615403700,0,2021-03-10 19:15:00,233.130004,233.190002,232.945007,233.119995,207223.0
1615404000,0,2021-03-10 19:20:00,233.119995,233.164993,232.399993,232.440002,257153.0
1615404300,0,2021-03-10 19:25:00,232.449996,232.529998,232.089996,232.350006,293625.0
1615404600,0,2021-03-10 19:30:00,232.330001,232.710006,232.174697,232.649993,386853.0
1615404900,0,2021-03-10 19:35:00,232.659896,232.880004,232.639999,232.759994,170976.0
1615405200,0,2021-03-10 19:40:00,232.779998,232.955001,232.653793,232.759994,202557.0
1615405500,0,2021-03-10 19:45:00,232.779998,233.5,232.710006,233.460006,260373.0
1615405800,0,2021-03-10 19:50:00,233.470001,233.479995,233.100006,233.309997,222797.0
1615406100,0,2021-03-10 19:55:00,233.300003,233.399993,233.190002,233.270004,263535.0
1615406400,0,2021-03-10 20:00:00,233.279998,233.550003,232.820098,232.919998,269944.0
1615406700,0,2021-03-10 20:05:00,232.940002,233.350006,232.895004,233.259994,194466.0
1615407000,0,2021-03-10 20:10:00,233.259994,233.419998,232.990005,233.070007,221581.0
1615407300,0,2021-03-10 20:15:00,233.080001,233.279998,232.949996,233.130004,212761.0
1615407600,0,2021-03-10 20:20:00,233.130004,233.229995,232.889999,232.960006,238064.0
1615407900,0,2021-03-10 20:25:00,232.960006,233.059997,232.619995,232.789993,244922.0
1615408200,0,2021-03-10 20:30:00,232.770004,232.869995,232.309997,232.389999,275662.0
1615408500,0,2021-03-10 20:35:00,232.389999,232.789993,232.375,232.679992,255286.0
1615408800,0,2021-03-10 20:40:00,232.679992,233.0,232.580001,232.619995,267200.0
1615409100,0,2021-03-10 20:45:00,232.600097,232.949996,232.539993,232.910003,330908.0
1615409400,0,2021-03-10 20:50:00,232.889999,232.910003,232.389999,232.5,576661.0
1615409700,0,2021-03-10 20:55:00,232.5,232.639999,232.039993,232.389999,1186064.0
1615473000,0,2021-03-11 14:30:00,234.960006,236.25,234.309997,236.149993,1302136.0
1615473300,0,2021-03-11 14:35:00,236.0,236.660003,235.684997,235.729995,577919.0
1615473600,0,2021-03-11 14:40:00,236.0,236.059997,235.350097,235.470001,425459.0
1615473900,0,2021-03-11 14:45:00,235.679992,235.690002,235.020004,235.490005,402337.0
1615474200,0,2021-03-11 14:50:00,235.490005,235.529998,234.919998,234.979995,343894.0
1615474500,0,2021-03-11 14:55:00,234.878997,235.199996,234.570007,235.199996,423312.0
1615474800,0,2021-03-11 15:00:00,235.199996,236.039993,235.175003,235.593994,400676.0
1615475100,0,2021-03-11 15:05:00,235.600006,235.699996,235.154998,235.259994,324021.0
1615475400,0,2021-03-11 15:10:00,235.259994,235.800003,235.229995,235.550003,327746.0
1615475700,0,2021-03-11 15:15:00,235.550003,235.979995,234.75,234.919998,466069.0
1615476000,0,2021-03-11 15:20:00,234.910003,235.929992,234.839996,235.535003,411709.0
1615476300,0,2021-03-11 15:25:00,235.550003,236.190002,235.490005,235.740005,340932.0
1615476600,0,2021-03-11 15:30:00,235.744995,236.300003,235.744995,236.130004,283556.0
1615476900,0,2021-03-11 15:35:00,236.139999,236.309997,235.910003,236.270004,274570.0
1615477200,0,2021-03-11 15:40:00,236.279998,236.580001,236.259994,236.529998,310100.0
1615477500,0,2021-03-11 15:45:00,236.529998,236.964996,236.260894,236.960006,490661.0
1615477800,0,2021-03-11 15:50:00,236.960006,237.100006,236.710006,236.850006,358026.0
1615478100,0,2021-03-11 15:55:00,236.850006,237.61,236.779998,237.494995,472171.0
1615478400,0,2021-03-11 16:00:00,237.490005,237.630004,237.029998,237.149993,378771.0
1615478700,0,2021-03-11 16:05:00,237.160003,237.705001,237.020004,237.479995,242451.0
1615479000,0,2021-03-11 16:10:00,237.479995,237.520004,237.220001,237.410003,207753.0
1615479300,0,2021-03-11 16:15:00,237.414993,237.497894,237.270004,237.399993,309674.0
1615479600,0,2021-03-11 16:20:00,237.380004,237.690002,237.369995,237.619995,266257.0
1615479900,0,2021-03-11 16:25:00,237.604995,237.729995,237.270004,237.490005,248397.0
1615480200,0,2021-03-11 16:30:00,237.490005,237.86,237.309997,237.820007,216049.0
1615480500,0,2021-03-11 16:35:00,237.830001,238.410003,237.779998,238.399993,365405.0
1615480800,0,2021-03-11 16:40:00,238.399993,238.820007,238.320007,238.600006,396334.0
1615481100,0,2021-03-11 16:45:00,238.61,238.619995,238.179992,238.36,270250.0
1615481400,0,2021-03-11 16:50:00,238.358993,238.729995,238.330001,238.729995,237335.0
1615481700,0,2021-03-11 16:55:00,238.729995,238.869003,238.600006,238.679992,279587.0
1615482000,0,2021-03-11 17:00:00,238.679992,238.729995,238.36,238.520004,302513.0
1615482300,0,2021-03-11 17:05:00,238.520004,238.820007,238.520004,238.820007,240655.0
1615482600,0,2021-03-11 17:10:00,238.820007,239.0,238.770004,238.884994,206677.0
1615482900,0,2021-03-11 17:15:00,238.880004,238.910003,238.449996,238.5,173765.0
1615483200,0,2021-03-11 17:20:00,238.509994,238.509994,238.009994,238.009994,239622.0
1615483500,0,2021-03-11 17:25:00,238.005004,238.208694,237.869995,238.199996,196316.0
1615483800,0,2021-03-11 17:30:00,238.190002,238.300003,238.020004,238.119995,195494.0
1615484100,0,2021-03-11 17:35:00,238.119995,238.229995,237.979995,238.145004,175655.0
1615484400,0,2021-03-11 17:40:00,238.149993,238.160003,237.770004,238.039993,228469.0
1615484700,0,2021-03-11 17:45:00,238.070007,238.190002,237.949996,238.050003,133454.0
1615485000,0,2021-03-11 17:50:00,238.039993,238.100006,237.800003,237.880004,148845.0
1615485300,0,2021-03-11 17:55:00,237.889999,238.309997,237.809997,238.240005,165031.0
1615485600,0,2021-03-11 18:00:00,238.259994,238.759994,238.089996,238.759994,262951.0
1615485900,0,2021-03-11 18:05:00,238.759902,239.169998,238.740005,238.979995,428250.0
1615486200,0,2021-03-11 18:10:00,238.972503,239.059906,238.61,238.649993,361356.0
1615486500,0,2021-03-11 18:15:00,238.649993,238.910003,238.580001,238.759994,259570.0
1615486800,0,2021-03-11 18:20:00,238.740005,238.820007,238.520004,238.565002,181362.0
1615487100,0,2021-03-11 18:25:00,238.559997,238.598999,238.440002,238.520004,175911.0
1615487400,0,2021-03-11 18:30:00,238.509994,238.8199,238.170104,238.199996,238537.0
1615487700,0,2021-03-11 18:35:00,238.210006,238.5,238.119995,238.5,188868.0
1615488000,0,2021-03-11 18:40:00,238.509994,238.61,238.240005,238.279998,212140.0
1615488300,0,2021-03-11 18:45:00,238.25,238.490005,238.220001,238.220001,229374.0
1615488600,0,2021-03-11 18:50:00,238.170104,238.440002,238.139999,238.320007,181951.0
1615488900,0,2021-03-11 18:55:00,238.330001,238.350006,237.889999,238.229995,190920.0
1615489200,0,2021-03-11 19:00:00,238.220001,238.373001,238.210006,238.300003,169105.0
1615489500,0,2021-03-11 19:05:00,238.315002,238.414993,238.160003,238.219894,178163.0
1615489800,0,2021-03-11 19:10:00,238.229995,238.369995,238.070007,238.264999,181737.0
1615490100,0,2021-03-11 19:15:00,238.270004,238.487899,238.169998,238.429992,212240.0
1615490400,0,2021-03-11 19:20:00,238.414993,238.470001,238.199996,238.199996,168372.0
1615490700,0,2021-03-11 19:25:00,238.210006,238.380004,238.160003,238.199996,229435.0
1615491000,0,2021-03-11 19:30:00,238.205001,238.279907,238.039993,238.11,219884.0
1615491300,0,2021-03-11 19:35:00,238.11,238.119995,237.899993,237.970001,280321.0
1615491600,0,2021-03-11 19:40:00,237.970001,238.130004,237.899993,238.119995,191359.0
1615491900,0,2021-03-11 19:45:00,238.119995,238.339996,238.080001,238.200195,245440.0
1615492200,0,2021-03-11 19:50:00,238.208892,238.339996,238.140106,238.330001,162487.0
1615492500,0,2021-03-11 19:55:00,238.330001,238.330001,238.020004,238.100006,165905.0
1615492800,0,2021-03-11 20:00:00,238.100006,238.289993,238.029998,238.169998,176589.0
1615493100,0,2021-03-11 20:05:00,238.169998,238.179992,237.789993,238.104995,191738.0
1615493400,0,2021-03-11 20:10:00,238.11,238.195007,237.990005,238.050003,174014.0
1615493700,0,2021-03-11 20:15:00,238.050003,238.199996,237.940002,238.190002,217778.0
1615494000,0,2021-03-11 20:20:00,238.179992,238.190002,237.985,238.029998,175166.0
1615494300,0,2021-03-11 20:25:00,238.029998,238.050003,237.809997,238.039993,192039.0
1615494600,0,2021-03-11 20:30:00,238.039993,238.039993,237.429992,237.429992,317358.0
1615494900,0,2021-03-11 20:35:00,237.429992,237.720001,237.380004,237.690002,292123.0
1615495200,0,2021-03-11 20:40:00,237.679992,237.839996,237.559997,237.600006,237549.0
1615495500,0,2021-03-11 20:45:00,237.604995,237.669998,237.380004,237.419998,301514.0
1615495800,0,2021-03-11 20:50:00,237.399993,237.720001,237.190002,237.240005,679590.0
1615496100,0,2021-03-11 20:55:00,237.25,237.309997,236.949996,237.259994,1416815.0
1615559400,0,2021-03-12 14:30:00,234.520004,234.630004,233.770004,234.270004,1198353.0
1615559700,0,2021-03-12 14:35:00,234.270004,234.300003,233.399993,233.580001,514547.0
1615560000,0,2021-03-12 14:40:00,233.539993,234.520004,233.410003,234.490005,520523.0
1615560300,0,2021-03-12 14:45:00,234.744995,234.925003,234.139999,234.75,374189.0
1615560600,0,2021-03-12 14:50:00,234.759994,235.339996,234.559997,234.839996,360084.0
1615560900,0,2021-03-12 14:55:00,234.820007,235.460006,234.690002,235.429992,330713.0
1615561200,0,2021-03-12 15:00:00,235.399993,235.445007,234.809997,235.190002,298812.0
1615561500,0,2021-03-12 15:05:00,235.214996,235.383407,234.449996,234.501007,224271.0
1615561800,0,2021-03-12 15:10:00,234.539993,234.629898,233.960006,234.149993,376538.0
1615562100,0,2021-03-12 15:15:00,234.139999,234.36,233.774993,234.160003,438395.0
1615562400,0,2021-03-12 15:20:00,234.130004,234.660003,233.979995,234.059997,373091.0
1615562700,0,2021-03-12 15:25:00,234.080001,234.259994,233.580001,234.080001,359151.0
1615563000,0,2021-03-12 15:30:00,234.089996,234.880004,234.050003,234.714996,435796.0
1615563300,0,2021-03-12 15:35:00,234.710006,234.75,234.350006,234.707901,368083.0
1615563600,0,2021-03-12 15:40:00,234.690002,235.160003,234.649993,234.770004,328345.0
1615563900,0,2021-03-12 15:45:00,234.75,234.789993,234.440002,234.630004,215174.0
1615564200,0,2021-03-12 15:50:00,234.61,234.669998,233.490005,233.639999,590618.0
1615564500,0,2021-03-12 15:55:00,233.639999,233.86,233.36,233.639999,359388.0
1615564800,0,2021-03-12 16:00:00,233.639999,233.86,233.229995,233.339996,370014.0
1615565100,0,2021-03-12 16:05:00,233.320007,234.100006,233.289993,233.699996,327356.0
1615565400,0,2021-03-12 16:10:00,233.717895,234.080001,233.61,233.729995,250639.0
1615565700,0,2021-03-12 16:15:00,233.690002,233.929992,233.5,233.800003,261571.0
1615566000,0,2021-03-12 16:20:00,233.830001,234.317092,233.809997,234.279998,190193.0
1615566300,0,2021-03-12 16:25:00,234.279998,234.380004,234.100006,234.294998,220081.0
1615566600,0,2021-03-12 16:30:00,234.304992,234.490005,234.11,234.119995,172915.0
1615566900,0,2021-03-12 16:35:00,234.119995,234.830001,234.009994,234.479995,278824.0
1615567200,0,2021-03-12 16:40:00,234.479995,234.809997,234.160003,234.789993,252015.0
1615567500,0,2021-03-12 16:45:00,234.779998,234.889999,234.639999,234.690002,155372.0
1615567800,0,2021-03-12 16:50:00,234.690002,234.949996,234.61,234.61,166076.0
1615568100,0,2021-03-12 16:55:00,234.639999,234.699996,234.440002,234.589996,131591.0
1615568400,0,2021-03-12 17:00:00,234.619995,234.789993,234.399993,234.630004,151384.0
1615568700,0,2021-03-12 17:05:00,234.619995,235.080001,234.520004,234.904998,157671.0
1615569000,0,2021-03-12 17:10:00,234.929992,235.059997,234.710006,235.059997,127827.0
1615569300,0,2021-03-12 17:15:00,235.070007,235.210006,235.009994,235.087905,127179.0
1615569600,0,2021-03-12 17:20:00,235.080001,235.169998,234.990005,235.160003,119317.0
1615569900,0,2021-03-12 17:25:00,235.1566,235.205001,234.990005,235.169998,134148.0
1615570200,0,2021-03-12 17:30:00,235.179992,235.539993,235.119995,235.467803,213449.0
1615570500,0,2021-03-12 17:35:00,235.460006,235.460006,235.119995,235.218994,218604.0
1615570800,0,2021-03-12 17:40:00,235.229995,235.350006,234.809906,234.850006,124878.0
1615571100,0,2021-03-12 17:45:00,234.850006,235.125,234.779998,234.970001,101748.0
1615571400,0,2021-03-12 17:50:00,234.970001,234.970001,234.679992,234.86,132263.0
1615571700,0,2021-03-12 17:55:00,234.86,234.880004,234.639999,234.710006,134618.0
1615572000,0,2021-03-12 18:00:00,234.720001,234.759994,234.440002,234.639999,123683.0
1615572300,0,2021-03-12 18:05:00,234.649993,234.809997,234.619995,234.639999,148899.0
1615572600,0,2021-03-12 18:10:00,234.634994,234.800003,234.320007,234.714996,143825.0
1615572900,0,2021-03-12 18:15:00,234.699996,234.86,234.660003,234.809997,93597.0
1615573200,0,2021-03-12 18:20:00,234.86,234.949996,234.740005,234.740005,117819.0
1615573500,0,2021-03-12 18:25:00,234.75,235.149902,234.75,235.137893,111163.0
1615573800,0,2021-03-12 18:30:00,235.130004,235.270004,235.089996,235.225006,162244.0
1615574100,0,2021-03-12 18:35:00,235.229995,235.240005,235.020004,235.210006,118806.0
1615574400,0,2021-03-12 18:40:00,235.210006,235.350006,235.020004,235.11,123959.0
1615574700,0,2021-03-12 18:45:00,235.11,235.125,234.850006,234.877899,138748.0
1615575000,0,2021-03-12 18:50:00,234.880004,235.160293,234.839996,235.070007,133505.0
1615575300,0,2021-03-12 18:55:00,235.070007,235.169998,234.990005,235.009994,124873.0
1615575600,0,2021-03-12 19:00:00,235.020004,235.169998,234.220001,234.740005,502596.0
1615575900,0,2021-03-12 19:05:00,234.75,235.050003,234.744995,234.960006,160720.0
1615576200,0,2021-03-12 19:10:00,234.940002,235.119995,234.850006,235.029998,113787.0
1615576500,0,2021-03-12 19:15:00,235.029998,235.210006,234.929992,235.089996,119178.0
1615576800,0,2021-03-12 19:20:00,235.089996,235.167892,234.960006,234.997299,105950.0
1615577100,0,2021-03-12 19:25:00,234.970001,235.089996,234.785003,235.059997,136791.0
1615577400,0,2021-03-12 19:30:00,235.050003,235.125,234.889999,235.020004,138798.0
1615577700,0,2021-03-12 19:35:00,235.020004,235.100006,234.800003,234.910003,105488.0
1615578000,0,2021-03-12 19:40:00,234.910003,235.410003,234.86,235.380004,158388.0
1615578300,0,2021-03-12 19:45:00,235.369995,235.539993,235.300094,235.36,144682.0
1615578600,0,2021-03-12 19:50:00,235.369995,235.429992,235.25,235.350006,141629.0
1615578900,0,2021-03-12 19:55:00,235.320007,235.330001,235.169998,235.169998,112166.0
1615579200,0,2021-03-12 20:00:00,235.169998,235.259994,235.009994,235.020004,187297.0
1615579500,0,2021-03-12 20:05:00,235.020004,235.229995,235.0,235.070007,148529.0
1615579800,0,2021-03-12 20:10:00,235.070007,235.345001,234.880004,235.190002,289655.0
1615580100,0,2021-03-12 20:15:00,235.199996,235.380004,235.179992,235.300003,142784.0
1615580400,0,2021-03-12 20:20:00,235.300003,235.625,235.289993,235.600006,167635.0
1615580700,0,2021-03-12 20:25:00,235.600006,235.61,235.330001,235.369995,192843.0
1615581000,0,2021-03-12 20:30:00,235.380004,235.440002,235.199996,235.25,184712.0
1615581300,0,2021-03-12 20:35:00,235.240005,235.669998,235.119995,235.669799,288214.0
1615581600,0,2021-03-12 20:40:00,235.660003,235.720001,235.5,235.5699,282576.0
1615581900,0,2021-03-12 20:45:00,235.600006,235.660003,235.429992,235.449996,321177.0
1615582200,0,2021-03-12 20:50:00,235.429992,235.5,235.199996,235.36,402237.0
1615582500,0,2021-03-12 20:55:00,235.354995,235.820007,235.350006,235.800003,700078.0
1615815000,0,2021-03-15 13:30:00,234.25,234.330001,233.479995,233.661499,1272545.0
1615815300,0,2021-03-15 13:35:00,233.619995,234.5,233.410003,233.585006,374196.0
1615815600,0,2021-03-15 13:40:00,233.580001,234.11,233.5,234.020004,449294.0
1615815900,0,2021-03-15 13:45:00,234.039993,234.160003,233.639999,233.779998,337720.0
1615816200,0,2021-03-15 13:50:00,233.770004,234.399993,233.710006,234.169998,336936.0
1615816500,0,2021-03-15 13:55:00,234.169998,234.330001,233.839996,234.020004,393911.0
1615816800,0,2021-03-15 14:00:00,234.020004,234.139999,233.589996,233.839996,382388.0
1615817100,0,2021-03-15 14:05:00,233.869995,234.0,233.425003,233.440002,361435.0
1615817400,0,2021-03-15 14:10:00,233.619995,233.889999,233.419998,233.699996,324060.0
1615817700,0,2021-03-15 14:15:00,233.705001,233.731002,233.279998,233.350006,574631.0
1615818000,0,2021-03-15 14:20:00,233.339996,233.36,232.535003,232.593505,605011.0
1615818300,0,2021-03-15 14:25:00,232.585006,232.86,232.5,232.740005,615686.0
1615818600,0,2021-03-15 14:30:00,232.75,232.910003,232.520004,232.660003,376714.0
1615818900,0,2021-03-15 14:35:00,232.679992,232.740005,232.25,232.600006,478631.0
1615819200,0,2021-03-15 14:40:00,232.589996,232.899993,232.509994,232.649993,391504.0
1615819500,0,2021-03-15 14:45:00,232.649993,233.059005,232.5,232.979995,346507.0
1615819800,0,2021-03-15 14:50:00,232.970001,233.080001,232.710006,232.960006,239014.0
1615820100,0,2021-03-15 14:55:00,232.970001,233.259994,232.789993,233.229995,266373.0
1615820400,0,2021-03-15 15:00:00,233.235,233.36,232.830001,233.210006,328839.0
1615820700,0,2021-03-15 15:05:00,233.199996,233.25,233.020004,233.119995,214424.0
1615821000,0,2021-03-15 15:10:00,233.089996,233.401596,233.035003,233.089996,193806.0
1615821300,0,2021-03-15 15:15:00,233.100006,233.220001,232.86,232.960006,223864.0
1615821600,0,2021-03-15 15:20:00,232.970001,232.979995,232.389999,232.487594,264682.0
1615821900,0,2021-03-15 15:25:00,232.490005,232.539993,232.259994,232.479995,348806.0
1615822200,0,2021-03-15 15:30:00,232.479995,232.520004,232.070007,232.139999,282017.0
1615822500,0,2021-03-15 15:35:00,232.149993,232.199996,231.809997,232.119995,370692.0
1615822800,0,2021-03-15 15:40:00,232.130004,232.460006,232.089996,232.442092,281426.0
1615823100,0,2021-03-15 15:45:00,232.449996,232.75,232.440002,232.600006,241642.0
1615823400,0,2021-03-15 15:50:00,232.589996,232.929992,232.509994,232.904998,273628.0
1615823700,0,2021-03-15 15:55:00,232.899993,232.979995,232.740005,232.789993,164299.0
1615824000,0,2021-03-15 16:00:00,232.770004,232.777297,232.520004,232.619995,169847.0
1615824300,0,2021-03-15 16:05:00,232.619995,232.835006,232.587997,232.720001,150638.0
1615824600,0,2021-03-15 16:10:00,232.705001,232.880004,232.559997,232.857696,205275.0
1615824900,0,2021-03-15 16:15:00,232.86,232.990005,232.710006,232.770004,210498.0
1615825200,0,2021-03-15 16:20:00,232.772094,233.080001,232.699996,233.0,150367.0
1615825500,0,2021-03-15 16:25:00,233.009994,233.059997,232.669998,232.679992,238399.0
1615825800,0,2021-03-15 16:30:00,232.699996,233.1194,232.61,232.990005,183192.0
1615826100,0,2021-03-15 16:35:00,232.990005,233.119995,232.869995,232.979995,173714.0
1615826400,0,2021-03-15 16:40:00,232.970001,232.970001,232.669998,232.669998,133047.0
1615826700,0,2021-03-15 16:45:00,232.679992,232.830001,232.529998,232.660003,158454.0
1615827000,0,2021-03-15 16:50:00,232.660003,232.669998,232.494995,232.600006,144036.0
1615827300,0,2021-03-15 16:55:00,232.589996,232.910003,232.589996,232.86,176358.0
1615827600,0,2021-03-15 17:00:00,232.875,233.0,232.809997,232.899993,106035.0
1615827900,0,2021-03-15 17:05:00,232.910003,232.949996,232.729995,232.75,141280.0
1615828200,0,2021-03-15 17:10:00,232.759994,232.809997,232.578002,232.739807,140115.0
1615828500,0,2021-03-15 17:15:00,232.729995,232.869995,232.690002,232.820007,127947.0
1615828800,0,2021-03-15 17:20:00,232.815002,232.850006,232.630004,232.809997,116946.0
1615829100,0,2021-03-15 17:25:00,232.809997,232.970001,232.785003,232.934997,109840.0
1615829400,0,2021-03-15 17:30:00,232.929992,232.960006,232.589996,232.589996,138792.0
1615829700,0,2021-03-15 17:35:00,232.607406,232.910003,232.550003,232.869995,192610.0
1615830000,0,2021-03-15 17:40:00,232.850006,232.979995,232.820007,232.970001,113116.0
1615830300,0,2021-03-15 17:45:00,232.970001,233.160003,232.970001,233.080001,149173.0
1615830600,0,2021-03-15 17:50:00,233.080001,233.100006,232.945007,233.029998,151702.0
1615830900,0,2021-03-15 17:55:00,233.035003,233.119995,233.009994,233.020095,121905.0
1615831200,0,2021-03-15 18:00:00,233.029998,233.130004,232.952102,232.990493,151410.0
1615831500,0,2021-03-15 18:05:00,232.990005,233.258697,232.929992,233.240005,164604.0
1615831800,0,2021-03-15 18:10:00,233.248992,233.279907,233.080001,233.190002,150146.0
1615832100,0,2021-03-15 18:15:00,233.199996,233.380004,233.179992,233.320007,147168.0
1615832400,0,2021-03-15 18:20:00,233.330001,233.470001,233.240005,233.429992,184809.0
1615832700,0,2021-03-15 18:25:00,233.419998,233.460006,233.25,233.289993,203765.0
1615833000,0,2021-03-15 18:30:00,233.300003,233.669998,233.300003,233.440002,174744.0
1615833300,0,2021-03-15 18:35:00,233.429992,233.5,233.350006,233.384994,159572.0
1615833600,0,2021-03-15 18:40:00,233.389999,233.520004,233.300003,233.330001,178418.0
1615833900,0,2021-03-15 18:45:00,233.330001,233.539993,233.320007,233.490005,134919.0
1615834200,0,2021-03-15 18:50:00,233.490005,233.509994,233.279998,233.340805,141482.0
1615834500,0,2021-03-15 18:55:00,233.350006,233.5,233.270004,233.490005,106425.0
1615834800,0,2021-03-15 19:00:00,233.490005,233.729995,233.460006,233.630996,239029.0
1615835100,0,2021-03-15 19:05:00,233.639999,233.839996,233.559997,233.809997,209304.0
1615835400,0,2021-03-15 19:10:00,233.809997,233.889999,233.679992,233.710006,208911.0
1615835700,0,2021-03-15 19:15:00,233.710006,233.910003,233.634994,233.669998,189479.0
1615836000,0,2021-03-15 19:20:00,233.652099,233.714996,233.309997,233.410003,224576.0
1615836300,0,2021-03-15 19:25:00,233.399993,233.557907,233.330001,233.369995,146469.0
1615836600,0,2021-03-15 19:30:00,233.365005,233.410003,233.188598,233.199996,179240.0
1615836900,0,2021-03-15 19:35:00,233.210006,233.61,233.195007,233.580001,247963.0
1615837200,0,2021-03-15 19:40:00,233.580001,233.729995,233.485992,233.714996,206901.0
1615837500,0,2021-03-15 19:45:00,233.710006,233.975006,233.698303,233.86,345740.0
1615837800,0,2021-03-15 19:50:00,233.86,234.470001,233.789993,234.375396,718902.0
1615838100,0,2021-03-15 19:55:00,234.380004,235.029998,234.380004,234.809997,1431457.0
1615901400,0,2021-03-16 13:30:00,236.199996,236.539993,235.940002,236.264999,1222324.0
1615901700,0,2021-03-16 13:35:00,236.240005,236.880004,236.077301,236.729995,453129.0
1615902000,0,2021-03-16 13:40:00,236.75,237.139999,236.619995,237.039993,399398.0
1615902300,0,2021-03-16 13:45:00,237.059997,237.990005,237.059997,237.899993,376824.0
1615902600,0,2021-03-16 13:50:00,237.9001,238.229995,237.779006,238.100006,494025.0
1615902900,0,2021-03-16 13:55:00,238.100006,238.309997,237.86,238.307907,412449.0
1615903200,0,2021-03-16 14:00:00,238.300003,238.889999,238.149993,238.710006,509927.0
1615903500,0,2021-03-16 14:05:00,238.699996,239.149993,238.509994,239.080001,472435.0
1615903800,0,2021-03-16 14:10:00,239.080001,239.139999,238.399993,238.980499,399868.0
1615904100,0,2021-03-16 14:15:00,238.970001,239.009994,238.270004,238.619995,300538.0
1615904400,0,2021-03-16 14:20:00,238.619995,239.240005,238.600006,239.029998,331909.0
1615904700,0,2021-03-16 14:25:00,239.020004,239.160003,238.789993,239.130004,226935.0
1615905000,0,2021-03-16 14:30:00,239.139999,239.289993,238.960006,239.149993,387479.0
1615905300,0,2021-03-16 14:35:00,239.169998,239.61,239.136001,239.600006,494452.0
1615905600,0,2021-03-16 14:40:00,239.600006,239.654998,239.139999,239.300003,361771.0
1615905900,0,2021-03-16 14:45:00,239.315002,239.330001,238.910003,239.039993,348259.0
1615906200,0,2021-03-16 14:50:00,239.020004,239.850006,239.014999,239.690002,330689.0
1615906500,0,2021-03-16 14:55:00,239.699996,239.800003,239.539993,239.559997,304637.0
1615906800,0,2021-03-16 15:00:00,239.559997,239.789993,239.300003,239.789993,372606.0
1615907100,0,2021-03-16 15:05:00,239.800003,239.889999,239.279998,239.36,352447.0
1615907400,0,2021-03-16 15:10:00,239.380004,239.770004,239.380004,239.720001,225336.0
1615907700,0,2021-03-16 15:15:00,239.714996,239.880004,239.679992,239.760101,230770.0
1615908000,0,2021-03-16 15:20:00,239.770004,239.889999,239.604995,239.880004,214060.0
1615908300,0,2021-03-16 15:25:00,239.880004,239.910003,239.649993,239.770004,199195.0
1615908600,0,2021-03-16 15:30:00,239.774993,240.054992,239.740005,239.759994,460732.0
1615908900,0,2021-03-16 15:35:00,239.764999,239.800003,239.509994,239.619995,238533.0
1615909200,0,2021-03-16 15:40:00,239.619995,239.804992,239.5,239.639999,234253.0
1615909500,0,2021-03-16 15:45:00,239.629302,239.720001,239.320007,239.600006,231100.0
1615909800,0,2021-03-16 15:50:00,239.61,239.769897,239.479995,239.584594,181321.0
1615910100,0,2021-03-16 15:55:00,239.589996,239.630004,239.419998,239.570007,188427.0
1615910400,0,2021-03-16 16:00:00,239.589996,239.845001,239.494995,239.669998,185491.0
1615910700,0,2021-03-16 16:05:00,239.690002,239.740005,239.490005,239.529998,191048.0
1615911000,0,2021-03-16 16:10:00,239.539993,239.550003,239.070007,239.149993,327799.0
1615911300,0,2021-03-16 16:15:00,239.149993,239.36,239.119995,239.25,238563.0
1615911600,0,2021-03-16 16:20:00,239.259994,239.36,238.8199,238.845001,264272.0
1615911900,0,2021-03-16 16:25:00,238.839996,239.029998,238.570007,238.968093,292005.0
1615912200,0,2021-03-16 16:30:00,238.960006,239.259994,238.899993,238.970001,246756.0
1615912500,0,2021-03-16 16:35:00,238.960006,239.270004,238.914993,239.240005,160739.0
1615912800,0,2021-03-16 16:40:00,239.240005,239.75,239.039993,239.690002,577471.0
1615913100,0,2021-03-16 16:45:00,239.690002,239.720001,239.25,239.330001,280136.0
1615913400,0,2021-03-16 16:50:00,239.339996,239.339996,239.100006,239.140106,213947.0
1615913700,0,2021-03-16 16:55:00,239.160003,239.160003,238.850006,238.889999,190914.0
1615914000,0,2021-03-16 17:00:00,238.871994,239.419998,238.871994,239.130004,373813.0
1615914300,0,2021-03-16 17:05:00,239.139999,239.25,238.970001,239.139999,184989.0
1615914600,0,2021-03-16 17:10:00,239.130004,239.25,239.059997,239.210006,172025.0
1615914900,0,2021-03-16 17:15:00,239.169998,239.479995,239.139999,239.359893,217423.0
1615915200,0,2021-03-16 17:20:00,239.36,239.440002,239.220001,239.289993,128260.0
1615915500,0,2021-03-16 17:25:00,239.294998,239.399993,239.039993,239.080001,232111.0
1615915800,0,2021-03-16 17:30:00,239.080001,239.130004,238.520004,238.520004,184397.0
1615916100,0,2021-03-16 17:35:00,238.529998,238.559997,238.11,238.179992,212944.0
1615916400,0,2021-03-16 17:40:00,238.179992,238.330001,237.949996,237.970001,182084.0
1615916700,0,2021-03-16 17:45:00,237.970001,238.259994,237.910003,238.139999,136409.0
1615917000,0,2021-03-16 17:50:00,238.125,238.335006,238.020004,238.020004,190439.0
1615917300,0,2021-03-16 17:55:00,238.009994,238.11,237.729995,238.018997,231162.0
1615917600,0,2021-03-16 18:00:00,238.009994,238.190002,237.720001,238.080001,170666.0
1615917900,0,2021-03-16 18:05:00,238.104995,238.129898,237.380004,237.720001,246450.0
1615918200,0,2021-03-16 18:10:00,237.740005,238.029998,237.669998,237.979995,179940.0
1615918500,0,2021-03-16 18:15:00,237.960006,238.029998,237.809997,237.889999,163098.0
1615918800,0,2021-03-16 18:20:00,237.880004,237.929992,237.639999,237.809997,201682.0
1615919100,0,2021-03-16 18:25:00,237.809997,237.820007,237.130004,237.160003,289155.0
1615919400,0,2021-03-16 18:30:00,237.169998,237.770004,237.089996,237.389999,337030.0
1615919700,0,2021-03-16 18:35:00,237.410003,237.520004,237.190002,237.367004,227381.0
1615920000,0,2021-03-16 18:40:00,237.365005,237.460006,236.919998,237.029998,298707.0
1615920300,0,2021-03-16 18:45:00,237.039993,237.380004,237.039993,237.320007,243812.0
1615920600,0,2021-03-16 18:50:00,237.320007,237.559997,237.220001,237.330001,235403.0
1615920900,0,2021-03-16 18:55:00,237.330001,237.520004,237.270004,237.330001,207257.0
1615921200,0,2021-03-16 19:00:00,237.322006,237.449996,237.029998,237.330001,230076.0
1615921500,0,2021-03-16 19:05:00,237.339996,237.679992,237.279998,237.61,208684.0
1615921800,0,2021-03-16 19:10:00,237.600006,237.780105,237.520004,237.743606,143713.0
1615922100,0,2021-03-16 19:15:00,237.75,237.964797,237.672103,237.919998,217346.0
1615922400,0,2021-03-16 19:20:00,237.919998,238.347106,237.919998,238.320007,241343.0
1615922700,0,2021-03-16 19:25:00,238.330001,238.520004,238.190002,238.410003,296289.0
1615923000,0,2021-03-16 19:30:00,238.419998,238.770004,238.289993,238.759994,305803.0
1615923300,0,2021-03-16 19:35:00,238.770004,239.25,238.75,238.912506,393676.0
1615923600,0,2021-03-16 19:40:00,238.899993,238.990005,238.460006,238.470001,295424.0
1615923900,0,2021-03-16 19:45:00,238.488998,238.679992,238.259994,238.289993,334152.0
1615924200,0,2021-03-16 19:50:00,238.300003,238.710006,238.240005,238.259994,606177.0
1615924500,0,2021-03-16 19:55:00,238.264999,238.264999,237.660003,237.690002,942002.0
1615987800,0,2021-03-17 13:30:00,236.270004,236.270004,235.160003,235.240005,1051772.0
1615988100,0,2021-03-17 13:35:00,235.279998,235.320007,234.449996,234.559997,449863.0
1615988400,0,2021-03-17 13:40:00,234.550003,234.919998,234.169998,234.86,430442.0
1615988700,0,2021-03-17 13:45:00,234.9151,235.800003,234.669998,235.759994,472283.0
1615989000,0,2021-03-17 13:50:00,235.740005,236.490005,235.669998,236.009994,432207.0
1615989300,0,2021-03-17 13:55:00,235.979995,236.237899,235.600097,236.149993,269714.0
1615989600,0,2021-03-17 14:00:00,236.164993,236.25,235.759994,236.009994,230335.0
1615989900,0,2021-03-17 14:05:00,235.994995,236.190002,235.75,236.029998,244985.0
1615990200,0,2021-03-17 14:10:00,236.029998,236.080001,235.639999,235.899993,245617.0
1615990500,0,2021-03-17 14:15:00,235.927902,236.589996,235.779998,236.544998,229335.0
1615990800,0,2021-03-17 14:20:00,236.529998,236.580001,236.229995,236.339996,179568.0
1615991100,0,2021-03-17 14:25:00,236.354995,236.529998,235.869995,235.869995,204060.0
1615991400,0,2021-03-17 14:30:00,235.850006,236.160003,235.589996,236.100006,281556.0
1615991700,0,2021-03-17 14:35:00,236.100006,236.339996,235.830093,235.919998,199650.0
1615992000,0,2021-03-17 14:40:00,235.904098,235.904098,235.139999,235.139999,329355.0
1615992300,0,2021-03-17 14:45:00,235.134994,235.229995,234.974304,235.089996,328969.0
1615992600,0,2021-03-17 14:50:00,235.080001,235.304992,234.820007,235.220001,310041.0
1615992900,0,2021-03-17 14:55:00,235.220001,235.410003,234.904998,234.990005,208699.0
1615993200,0,2021-03-17 15:00:00,234.979995,235.020004,234.440002,234.779998,368777.0
1615993500,0,2021-03-17 15:05:00,234.789993,234.880004,234.570007,234.660003,187405.0
1615993800,0,2021-03-17 15:10:00,234.649993,234.999893,234.539993,234.550003,181577.0
1615994100,0,2021-03-17 15:15:00,234.529998,235.009994,234.389999,235.009994,193986.0
1615994400,0,2021-03-17 15:20:00,234.990005,235.029998,234.550003,234.589996,168032.0
1615994700,0,2021-03-17 15:25:00,234.5802,234.86,234.419998,234.75,196187.0
1615995000,0,2021-03-17 15:30:00,234.729995,234.729995,234.190002,234.199996,247053.0
1615995300,0,2021-03-17 15:35:00,234.169998,234.289993,233.839996,233.910095,258239.0
1615995600,0,2021-03-17 15:40:00,233.919998,233.970001,233.740005,233.850006,200286.0
1615995900,0,2021-03-17 15:45:00,233.854995,234.289993,233.850997,234.139999,307261.0
1615996200,0,2021-03-17 15:50:00,234.139999,234.320007,234.130004,234.220001,141507.0
1615996500,0,2021-03-17 15:55:00,233.820007,233.899993,233.764999,233.824996,187709.0
1615996800,0,2021-03-17 16:00:00,233.809997,233.820007,233.229995,233.279998,970785.0
1615997100,0,2021-03-17 16:05:00,233.285003,233.800003,233.281097,233.789993,236862.0
1615997400,0,2021-03-17 16:10:00,233.789993,234.009994,233.669998,233.899993,567426.0
1615997700,0,2021-03-17 16:15:00,233.899993,234.339996,233.884994,234.259902,223338.0
1615998000,0,2021-03-17 16:20:00,234.255004,234.429992,234.139999,234.367996,219252.0
1615998300,0,2021-03-17 16:25:00,234.361099,234.600006,234.119995,234.559997,272735.0
1615998600,0,2021-03-17 16:30:00,234.550003,234.550003,234.270004,234.300003,167611.0
1615998900,0,2021-03-17 16:35:00,234.300003,234.350006,234.085006,234.095001,198494.0
1615999200,0,2021-03-17 16:40:00,234.100006,234.259994,233.850006,233.910003,211888.0
1615999500,0,2021-03-17 16:45:00,233.919998,234.350006,233.869995,234.184997,187124.0
1615999800,0,2021-03-17 16:50:00,234.179992,234.466995,234.130004,234.279998,140761.0
1616000100,0,2021-03-17 16:55:00,234.279998,234.36,233.729995,233.789993,194513.0
1616000400,0,2021-03-17 17:00:00,233.770004,233.979995,233.619995,233.949996,310335.0
1616000700,0,2021-03-17 17:05:00,233.940002,234.159896,233.800094,234.039993,197380.0
1616001000,0,2021-03-17 17:10:00,234.039993,234.309997,233.904998,234.205001,200803.0
1616001300,0,2021-03-17 17:15:00,234.220001,234.699996,233.970001,234.649993,213695.0
1616001600,0,2021-03-17 17:20:00,234.660003,234.727905,234.36,234.559997,165862.0
1616001900,0,2021-03-17 17:25:00,234.565002,234.699996,234.490005,234.589996,168052.0
1616002200,0,2021-03-17 17:30:00,234.600006,234.679992,234.25,234.369995,175152.0
1616002500,0,2021-03-17 17:35:00,234.369995,234.770004,234.369995,234.75,200784.0
1616002800,0,2021-03-17 17:40:00,234.740005,234.75,234.490005,234.600006,158150.0
1616003100,0,2021-03-17 17:45:00,234.619995,234.679794,234.460006,234.593704,147912.0
1616003400,0,2021-03-17 17:50:00,234.61,234.61,234.251098,234.270004,208124.0
1616003700,0,2021-03-17 17:55:00,234.259994,234.539993,234.255004,234.457305,167189.0
1616004000,0,2021-03-17 18:00:00,234.479995,236.529998,234.479995,235.479995,889583.0
1616004300,0,2021-03-17 18:05:00,235.5,235.990005,235.259994,235.419998,346171.0
1616004600,0,2021-03-17 18:10:00,235.470001,236.570007,235.470001,236.505004,507561.0
1616004900,0,2021-03-17 18:15:00,236.529998,236.669998,236.059997,236.339996,307600.0
1616005200,0,2021-03-17 18:20:00,236.339996,236.460006,236.059997,236.070007,259979.0
1616005500,0,2021-03-17 18:25:00,236.080001,236.440002,235.75,235.770004,302591.0
1616005800,0,2021-03-17 18:30:00,235.789993,235.919998,235.339996,235.440002,329756.0
1616006100,0,2021-03-17 18:35:00,235.440002,236.5,235.440002,236.433105,328632.0
1616006400,0,2021-03-17 18:40:00,236.429992,237.779998,236.370101,237.75,565016.0
1616006700,0,2021-03-17 18:45:00,237.740005,238.139999,237.544998,237.61,515832.0
1616007000,0,2021-03-17 18:50:00,237.589996,237.729995,237.410003,237.61,265707.0
1616007300,0,2021-03-17 18:55:00,237.585006,237.979995,237.330001,237.940002,377419.0
1616007600,0,2021-03-17 19:00:00,237.929992,238.497894,237.779998,238.490005,430261.0
1616007900,0,2021-03-17 19:05:00,238.470001,238.550003,238.029998,238.085006,312848.0
1616008200,0,2021-03-17 19:10:00,238.080001,238.169998,237.539993,237.730102,365603.0
1616008500,0,2021-03-17 19:15:00,237.729995,237.889999,237.559997,237.639999,244456.0
1616008800,0,2021-03-17 19:20:00,237.669998,237.710006,237.199996,237.350006,331861.0
1616009100,0,2021-03-17 19:25:00,237.350006,237.582794,237.260101,237.389999,276529.0
1616009400,0,2021-03-17 19:30:00,237.410003,237.929992,237.240005,237.880004,293121.0
1616009700,0,2021-03-17 19:35:00,237.889999,237.919998,237.202102,237.25,613589.0
1616010000,0,2021-03-17 19:40:00,237.240005,237.630004,236.779998,236.779998,376429.0
1616010300,0,2021-03-17 19:45:00,236.800003,237.199996,236.639999,237.184997,309179.0
1616010600,0,2021-03-17 19:50:00,237.139999,237.380004,236.619995,236.759994,563717.0
1616010900,0,2021-03-17 19:55:00,236.770004,237.190002,236.440002,237.125,868069.0
1616074200,0,2021-03-18 13:30:00,232.559997,234.190002,232.169998,233.490005,1671058.0
1616074500,0,2021-03-18 13:35:00,233.470001,234.169998,233.25,233.410003,388580.0
1616074800,0,2021-03-18 13:40:00,233.410003,233.720001,232.990005,233.0,382277.0
1616075100,0,2021-03-18 13:45:00,233.050003,233.11,232.470001,232.570007,396738.0
1616075400,0,2021-03-18 13:50:00,232.550003,233.330001,232.550003,232.960006,335673.0
1616075700,0,2021-03-18 13:55:00,232.975006,233.470001,232.869995,233.259994,595969.0
1616076000,0,2021-03-18 14:00:00,233.210006,233.210006,232.520004,232.800003,349685.0
1616076300,0,2021-03-18 14:05:00,232.850006,232.970001,232.350006,232.612197,511516.0
1616076600,0,2021-03-18 14:10:00,232.600006,232.649993,232.210006,232.649993,481929.0
1616076900,0,2021-03-18 14:15:00,232.639999,232.979995,232.389999,232.910003,433179.0
1616077200,0,2021-03-18 14:20:00,232.919998,233.089996,232.520004,232.850006,362361.0
1616077500,0,2021-03-18 14:25:00,232.845001,233.289993,232.699996,232.909896,312989.0
1616077800,0,2021-03-18 14:30:00,232.899993,232.929992,232.449996,232.800003,495736.0
1616078100,0,2021-03-18 14:35:00,232.789993,233.300003,232.380004,233.119995,351143.0
1616078400,0,2021-03-18 14:40:00,233.11,233.321105,232.770004,232.910003,449551.0
1616078700,0,2021-03-18 14:45:00,232.884994,232.949905,232.509994,232.669998,318827.0
1616079000,0,2021-03-18 14:50:00,232.679992,233.283905,232.470001,233.220001,361711.0
1616079300,0,2021-03-18 14:55:00,233.240005,233.36,232.910003,232.990005,278294.0
1616079600,0,2021-03-18 15:00:00,232.990005,233.300003,232.820007,232.928497,250458.0
1616079900,0,2021-03-18 15:05:00,232.944,233.129898,232.800003,233.024993,222161.0
1616080200,0,2021-03-18 15:10:00,233.059997,233.074996,232.550003,232.619995,291809.0
1616080500,0,2021-03-18 15:15:00,232.61,232.660003,232.440002,232.565002,235230.0
1616080800,0,2021-03-18 15:20:00,232.559997,232.850006,232.36,232.378997,259146.0
1616081100,0,2021-03-18 15:25:00,232.369995,232.729995,232.300003,232.61,256486.0
1616081400,0,2021-03-18 15:30:00,232.61,232.639999,232.179992,232.25,358552.0
1616081700,0,2021-03-18 15:35:00,232.25,232.630004,232.119995,232.429992,346306.0
1616082000,0,2021-03-18 15:40:00,232.429992,232.585006,232.179992,232.520004,277416.0
1616082300,0,2021-03-18 15:45:00,232.509994,232.678604,232.25,232.350006,207314.0
1616082600,0,2021-03-18 15:50:00,232.339996,232.449996,232.179992,232.36,260416.0
1616082900,0,2021-03-18 15:55:00,232.339996,232.429992,232.029998,232.380004,312132.0
1616083200,0,2021-03-18 16:00:00,232.380004,232.660003,232.089996,232.649993,273014.0
1616083500,0,2021-03-18 16:05:00,232.649002,233.050003,232.589996,232.970001,309898.0
1616083800,0,2021-03-18 16:10:00,232.990005,233.214996,232.904998,233.199996,243513.0
1616084100,0,2021-03-18 16:15:00,233.195007,233.399993,232.830001,233.029998,262321.0
1616084400,0,2021-03-18 16:20:00,233.029998,233.229995,232.869995,232.994995,205491.0
1616084700,0,2021-03-18 16:25:00,233.0,233.279998,233.0,233.050003,164369.0
1616085000,0,2021-03-18 16:30:00,233.039993,233.139999,232.771102,232.929992,265897.0
1616085300,0,2021-03-18 16:35:00,232.910003,232.910003,232.460006,232.608993,281742.0
1616085600,0,2021-03-18 16:40:00,232.600006,232.690002,232.5,232.5708,160483.0
1616085900,0,2021-03-18 16:45:00,232.570007,232.630004,232.389999,232.5,172569.0
1616086200,0,2021-03-18 16:50:00,232.5,232.539993,232.300003,232.3871,206582.0
1616086500,0,2021-03-18 16:55:00,232.369995,232.389999,231.800003,231.889999,554293.0
1616086800,0,2021-03-18 17:00:00,231.910003,232.139999,231.850006,232.005004,247006.0
1616087100,0,2021-03-18 17:05:00,232.029998,232.089996,231.800003,231.960006,237974.0
1616087400,0,2021-03-18 17:10:00,231.960006,232.225006,231.86,232.161697,241071.0
1616087700,0,2021-03-18 17:15:00,232.149993,232.600006,231.990005,232.570007,255618.0
1616088000,0,2021-03-18 17:20:00,232.580001,232.827896,232.509994,232.75,182078.0
1616088300,0,2021-03-18 17:25:00,232.744995,233.059997,232.744995,232.970001,213902.0
1616088600,0,2021-03-18 17:30:00,232.990005,233.020004,232.774398,232.895004,185381.0
1616088900,0,2021-03-18 17:35:00,232.910003,233.11,232.875,233.029998,161456.0
1616089200,0,2021-03-18 17:40:00,233.029998,233.299896,232.940002,233.179992,177380.0
1616089500,0,2021-03-18 17:45:00,233.170104,233.220596,232.929992,233.0,145852.0
1616089800,0,2021-03-18 17:50:00,233.009994,233.399993,232.940002,233.309997,203746.0
1616090100,0,2021-03-18 17:55:00,233.320007,233.589996,233.289993,233.530105,267677.0
1616090400,0,2021-03-18 18:00:00,233.550003,233.580001,233.229995,233.271606,193467.0
1616090700,0,2021-03-18 18:05:00,233.289993,233.5,233.139999,233.160003,188366.0
1616091000,0,2021-03-18 18:10:00,233.169998,233.179992,232.679992,232.699996,273331.0
1616091300,0,2021-03-18 18:15:00,232.699996,232.699996,232.229995,232.36,285750.0
1616091600,0,2021-03-18 18:20:00,232.369995,232.449996,232.039993,232.050003,274682.0
1616091900,0,2021-03-18 18:25:00,232.050003,232.11,231.61,231.679992,385216.0
1616092200,0,2021-03-18 18:30:00,231.669998,231.940002,231.300003,231.399993,510316.0
1616092500,0,2021-03-18 18:35:00,231.399993,231.570007,231.175003,231.399993,432056.0
1616092800,0,2021-03-18 18:40:00,231.380004,231.380004,230.735,231.119995,635431.0
1616093100,0,2021-03-18 18:45:00,231.119995,231.490005,231.059997,231.309997,501992.0
1616093400,0,2021-03-18 18:50:00,231.300003,231.399902,230.960006,231.130004,318866.0
1616093700,0,2021-03-18 18:55:00,231.130004,231.389999,231.039993,231.089996,267181.0
1616094000,0,2021-03-18 19:00:00,231.089996,231.449996,230.960006,231.070007,334550.0
1616094300,0,2021-03-18 19:05:00,231.059997,231.130004,230.740005,231.080001,463850.0
1616094600,0,2021-03-18 19:10:00,231.089996,231.330001,230.830001,230.899993,536835.0
1616094900,0,2021-03-18 19:15:00,230.895004,231.039993,230.684997,230.994995,616295.0
1616095200,0,2021-03-18 19:20:00,231.0,231.080001,230.649993,230.720001,362603.0
1616095500,0,2021-03-18 19:25:00,230.720001,231.130004,230.550003,231.100006,460863.0
1616095800,0,2021-03-18 19:30:00,231.089996,231.240005,230.8134,230.824996,402586.0
1616096100,0,2021-03-18 19:35:00,230.800003,231.039993,230.647094,230.744995,433270.0
1616096400,0,2021-03-18 19:40:00,230.75,231.169998,230.600006,230.830001,593557.0
1616096700,0,2021-03-18 19:45:00,230.839996,231.020004,230.61,230.639999,585129.0
1616097000,0,2021-03-18 19:50:00,230.639999,230.86,230.330001,230.580001,1149004.0
1616097300,0,2021-03-18 19:55:00,230.580001,231.25,230.550003,230.720001,1802289.0
1616160600,0,2021-03-19 13:30:00,231.020004,232.473999,231.0,231.929992,5920927.0
1616160900,0,2021-03-19 13:35:00,232.25,232.268798,231.440994,231.669998,396317.0
1616161200,0,2021-03-19 13:40:00,231.0,231.119995,230.729995,230.880004,445338.0
1616161500,0,2021-03-19 13:45:00,231.0,231.380004,230.710006,230.809997,335002.0
1616161800,0,2021-03-19 13:50:00,230.75,231.350006,230.530105,231.139999,421592.0
1616162100,0,2021-03-19 13:55:00,231.0,231.440002,230.549606,230.671707,426822.0
1616162400,0,2021-03-19 14:00:00,230.649993,230.649993,229.559997,229.580001,556728.0
1616162700,0,2021-03-19 14:05:00,229.559997,229.865005,229.349594,229.619995,510877.0
1616163000,0,2021-03-19 14:10:00,229.619995,229.880004,229.350006,229.830001,435633.0
1616163300,0,2021-03-19 14:15:00,229.809997,229.884994,229.559997,229.880004,381944.0
1616163600,0,2021-03-19 14:20:00,229.889999,230.436599,229.820007,230.300003,365274.0
1616163900,0,2021-03-19 14:25:00,230.320007,230.740005,230.300003,230.580001,331151.0
1616164200,0,2021-03-19 14:30:00,230.559997,230.960006,230.168304,230.255004,365228.0
1616164500,0,2021-03-19 14:35:00,230.259994,231.589996,230.240005,231.440002,415385.0
1616164800,0,2021-03-19 14:40:00,231.440002,231.539993,231.100006,231.190002,312209.0
1616165100,0,2021-03-19 14:45:00,231.160003,231.240005,230.759994,230.789993,341646.0
1616165400,0,2021-03-19 14:50:00,230.788803,231.330001,230.649993,231.089996,274326.0
1616165700,0,2021-03-19 14:55:00,231.105499,231.179992,230.779998,231.154998,338748.0
1616166000,0,2021-03-19 15:00:00,231.160003,231.529907,231.029998,231.339996,229435.0
1616166300,0,2021-03-19 15:05:00,231.339996,231.350006,230.940002,231.130004,259824.0
1616166600,0,2021-03-19 15:10:00,231.130004,231.490005,231.009994,231.11,226952.0
1616166900,0,2021-03-19 15:15:00,231.109893,231.380004,230.960006,231.009994,256374.0
1616167200,0,2021-03-19 15:20:00,231.0,231.25,230.61,230.639999,252301.0
1616167500,0,2021-03-19 15:25:00,230.630004,230.735,230.169998,230.735,303419.0
1616167800,0,2021-03-19 15:30:00,230.720001,230.945007,230.570007,230.809997,188686.0
1616168100,0,2021-03-19 15:35:00,230.839996,231.419998,230.809997,231.240005,209409.0
1616168400,0,2021-03-19 15:40:00,231.240005,231.414993,231.149993,231.352493,165146.0
1616168700,0,2021-03-19 15:45:00,231.380004,231.529998,231.230102,231.345001,219211.0
1616169000,0,2021-03-19 15:50:00,231.330001,231.550003,231.020004,231.520004,214602.0
1616169300,0,2021-03-19 15:55:00,231.490005,231.589996,231.399993,231.440002,162941.0
1616169600,0,2021-03-19 16:00:00,231.429992,231.782394,231.429992,231.580001,206164.0
1616169900,0,2021-03-19 16:05:00,231.490005,231.690002,231.479995,231.669998,189736.0
1616170200,0,2021-03-19 16:10:00,231.660003,231.660003,231.339996,231.509994,492599.0
1616170500,0,2021-03-19 16:15:00,231.410003,231.580001,231.330001,231.5,148021.0
1616170800,0,2021-03-19 16:20:00,231.460006,231.490005,231.169998,231.229995,225459.0
1616171100,0,2021-03-19 16:25:00,231.240005,231.350006,231.130004,231.330001,207314.0
1616171400,0,2021-03-19 16:30:00,231.320007,231.639999,231.320007,231.539993,225794.0
1616171700,0,2021-03-19 16:35:00,231.539993,231.619995,231.229995,231.300003,184051.0
1616172000,0,2021-03-19 16:40:00,231.309997,231.690002,231.240005,231.414993,181653.0
1616172300,0,2021-03-19 16:45:00,231.410003,231.759994,231.399993,231.729995,205359.0
1616172600,0,2021-03-19 16:50:00,231.740005,231.828002,231.559997,231.690002,163244.0
1616172900,0,2021-03-19 16:55:00,231.690002,231.9272,231.619995,231.889999,169918.0
1616173200,0,2021-03-19 17:00:00,231.889999,231.934997,231.309997,231.389999,238712.0
1616173500,0,2021-03-19 17:05:00,231.399795,231.440002,231.100006,231.270004,239743.0
1616173800,0,2021-03-19 17:10:00,231.270004,231.600006,231.244995,231.570007,148441.0
1616174100,0,2021-03-19 17:15:00,231.559997,231.714996,231.270004,231.509902,215307.0
1616174400,0,2021-03-19 17:20:00,231.509994,231.649993,231.399993,231.600006,122555.0
1616174700,0,2021-03-19 17:25:00,231.600006,231.665603,231.455001,231.600006,238228.0
1616175000,0,2021-03-19 17:30:00,231.61,231.850006,231.524993,231.679992,157460.0
1616175300,0,2021-03-19 17:35:00,231.684997,231.770004,231.36,231.710006,313446.0
1616175600,0,2021-03-19 17:40:00,231.710006,231.839996,231.600006,231.684997,193078.0
1616175900,0,2021-03-19 17:45:00,231.684997,231.910003,231.630004,231.869995,166997.0
1616176200,0,2021-03-19 17:50:00,231.880004,231.990005,231.729995,231.830001,166766.0
1616176500,0,2021-03-19 17:55:00,231.839996,231.896499,231.449996,231.580001,193062.0
1616176800,0,2021-03-19 18:00:00,231.589996,231.740005,231.410003,231.524993,215851.0
1616177100,0,2021-03-19 18:05:00,231.539993,231.710006,231.279998,231.289993,329920.0
1616177400,0,2021-03-19 18:10:00,231.277496,231.595001,231.199996,231.520004,263624.0
1616177700,0,2021-03-19 18:15:00,231.520004,231.539993,231.020004,231.11,270384.0
1616178000,0,2021-03-19 18:20:00,231.119995,231.154998,230.910003,231.095001,277833.0
1616178300,0,2021-03-19 18:25:00,231.089996,231.339996,231.039993,231.339996,177051.0
1616178600,0,2021-03-19 18:30:00,231.345001,231.449996,231.149993,231.345001,233258.0
1616178900,0,2021-03-19 18:35:00,231.339996,231.434997,231.220001,231.229995,156576.0
1616179200,0,2021-03-19 18:40:00,231.229995,231.354995,231.091003,231.199996,192031.0
1616179500,0,2021-03-19 18:45:00,231.199996,231.339996,231.100006,231.199996,127219.0
1616179800,0,2021-03-19 18:50:00,231.169998,231.220001,230.86,231.020004,205937.0
1616180100,0,2021-03-19 18:55:00,231.028198,231.559997,230.899993,231.550003,239922.0
1616180400,0,2021-03-19 19:00:00,231.550003,231.690002,231.11,231.139999,246802.0
1616180700,0,2021-03-19 19:05:00,231.130004,231.300003,231.020004,231.029998,244253.0
1616181000,0,2021-03-19 19:10:00,231.029998,231.1772,230.929992,230.964996,231758.0
1616181300,0,2021-03-19 19:15:00,230.960006,231.169998,230.899993,231.020004,275802.0
1616181600,0,2021-03-19 19:20:00,231.020004,231.089996,230.779998,231.009994,244674.0
1616181900,0,2021-03-19 19:25:00,231.009994,231.229995,230.887496,231.160003,224229.0
1616182200,0,2021-03-19 19:30:00,231.169998,231.220001,230.910003,231.199996,258912.0
1616182500,0,2021-03-19 19:35:00,231.190002,231.389999,231.100097,231.130004,301891.0
1616182800,0,2021-03-19 19:40:00,231.119995,231.388,231.119995,231.369995,274452.0
1616183100,0,2021-03-19 19:45:00,231.375,231.460006,230.884994,231.119995,345352.0
1616183400,0,2021-03-19 19:50:00,231.029998,231.389999,230.580001,230.979995,934673.0
1616183700,0,2021-03-19 19:55:00,230.985,231.11,229.889999,229.910003,1524828.0
1616419800,0,2021-03-22 13:30:00,230.270004,232.25,230.139999,232.125,1773092.0
1616420100,0,2021-03-22 13:35:00,232.125,232.800003,231.949996,232.410003,524679.0
1616420400,0,2021-03-22 13:40:00,232.479995,232.639999,232.160003,232.255004,365198.0
1616420700,0,2021-03-22 13:45:00,232.279998,232.682403,232.039993,232.660003,337172.0
1616421000,0,2021-03-22 13:50:00,232.674194,233.415496,232.674194,233.380004,518092.0
1616421300,0,2021-03-22 13:55:00,233.380004,233.690002,233.270004,233.603302,398688.0
1616421600,0,2021-03-22 14:00:00,233.619995,233.929992,233.330993,233.679992,417432.0
1616421900,0,2021-03-22 14:05:00,233.699996,234.169998,233.630004,233.910003,434197.0
1616422200,0,2021-03-22 14:10:00,233.940002,234.279998,233.625,234.009994,369987.0
1616422500,0,2021-03-22 14:15:00,234.029998,234.199996,233.800003,233.979995,352833.0
1616422800,0,2021-03-22 14:20:00,234.0,234.419998,234.0,234.380004,336257.0
1616423100,0,2021-03-22 14:25:00,234.380004,234.672607,234.11,234.240005,459677.0
1616423400,0,2021-03-22 14:30:00,234.259902,234.619995,234.029998,234.595001,291746.0
1616423700,0,2021-03-22 14:35:00,234.589996,234.690002,234.449996,234.630004,361505.0
1616424000,0,2021-03-22 14:40:00,234.619995,234.699996,234.380004,234.669998,257756.0
1616424300,0,2021-03-22 14:45:00,234.669998,234.910003,234.580001,234.718597,339925.0
1616424600,0,2021-03-22 14:50:00,234.720001,235.130004,234.690002,235.109893,329913.0
1616424900,0,2021-03-22 14:55:00,235.119995,235.145401,234.8703,235.024993,179796.0
1616425200,0,2021-03-22 15:00:00,235.029998,235.225006,234.800003,235.11,419361.0
1616425500,0,2021-03-22 15:05:00,235.119995,235.300003,235.0,235.039993,310233.0
1616425800,0,2021-03-22 15:10:00,235.029998,235.36,235.029998,235.357101,257673.0
1616426100,0,2021-03-22 15:15:00,235.36,235.669998,235.339996,235.658996,286393.0
1616426400,0,2021-03-22 15:20:00,235.660003,235.979995,235.550003,235.970794,307229.0
1616426700,0,2021-03-22 15:25:00,235.976593,236.11,235.800094,235.880004,476070.0
1616427000,0,2021-03-22 15:30:00,235.899993,236.059997,235.840103,235.990005,232210.0
1616427300,0,2021-03-22 15:35:00,235.990005,236.324996,235.869995,236.020004,331858.0
1616427600,0,2021-03-22 15:40:00,236.020004,236.208999,235.791,235.809997,246363.0
1616427900,0,2021-03-22 15:45:00,235.830001,236.080001,235.410003,236.009994,276192.0
1616428200,0,2021-03-22 15:50:00,236.014999,236.220001,235.960006,236.0428,267944.0
1616428500,0,2021-03-22 15:55:00,236.050003,236.059997,235.770004,235.890106,189591.0
1616428800,0,2021-03-22 16:00:00,235.929992,236.229995,235.872802,236.169998,216068.0
1616429100,0,2021-03-22 16:05:00,236.179992,236.382995,236.169998,236.36,242083.0
1616429400,0,2021-03-22 16:10:00,236.365005,236.470001,236.279998,236.429992,251860.0
1616429700,0,2021-03-22 16:15:00,236.429794,236.494995,236.330001,236.389999,165075.0
1616430000,0,2021-03-22 16:20:00,236.404998,236.589996,236.389999,236.529998,222579.0
1616430300,0,2021-03-22 16:25:00,236.529998,236.616195,236.429992,236.509994,178581.0
1616430600,0,2021-03-22 16:30:00,236.529998,236.570007,236.389999,236.509994,193870.0
1616430900,0,2021-03-22 16:35:00,236.529998,236.582992,236.370101,236.460006,213725.0
1616431200,0,2021-03-22 16:40:00,236.479995,236.899993,236.419998,236.820007,251583.0
1616431500,0,2021-03-22 16:45:00,236.809997,236.850006,236.615005,236.710006,213022.0
1616431800,0,2021-03-22 16:50:00,236.710006,236.740005,236.479995,236.600006,145911.0
1616432100,0,2021-03-22 16:55:00,236.589996,236.839996,236.550003,236.714996,152039.0
1616432400,0,2021-03-22 17:00:00,236.699996,236.75,236.449996,236.479995,205580.0
1616432700,0,2021-03-22 17:05:00,236.490005,236.61,236.339996,236.419998,196857.0
1616433000,0,2021-03-22 17:10:00,236.429992,236.559997,236.25,236.324996,166702.0
1616433300,0,2021-03-22 17:15:00,236.324996,236.490005,236.259994,236.36,144701.0
1616433600,0,2021-03-22 17:20:00,236.369995,236.559906,236.229995,236.509994,193714.0
1616433900,0,2021-03-22 17:25:00,236.524993,236.539993,236.259994,236.380004,190858.0
1616434200,0,2021-03-22 17:30:00,236.380096,236.490005,236.300003,236.470001,122578.0
1616434500,0,2021-03-22 17:35:00,236.470001,236.470001,236.130004,236.345596,167768.0
1616434800,0,2021-03-22 17:40:00,236.330001,236.410003,236.166,236.237106,151282.0
1616435100,0,2021-03-22 17:45:00,236.220001,236.410003,236.220001,236.36,97294.0
1616435400,0,2021-03-22 17:50:00,236.339996,236.490005,236.309997,236.369293,170222.0
1616435700,0,2021-03-22 17:55:00,236.36,236.369995,236.259994,236.330001,109309.0
1616436000,0,2021-03-22 18:00:00,236.320007,236.399993,236.11,236.169998,310689.0
1616436300,0,2021-03-22 18:05:00,236.175003,236.339996,236.100006,236.162994,185930.0
1616436600,0,2021-03-22 18:10:00,236.160003,236.570007,236.157699,236.559997,207874.0
1616436900,0,2021-03-22 18:15:00,236.559997,236.684005,236.550003,236.570007,179143.0
1616437200,0,2021-03-22 18:20:00,236.559997,236.580001,236.330001,236.384994,161556.0
1616437500,0,2021-03-22 18:25:00,236.397003,236.490005,236.25,236.309997,160278.0
1616437800,0,2021-03-22 18:30:00,236.310104,236.399993,236.220001,236.259994,185623.0
1616438100,0,2021-03-22 18:35:00,236.25,236.399993,236.125,236.365005,183850.0
1616438400,0,2021-03-22 18:40:00,236.360198,236.494995,236.270004,236.460006,146348.0
1616438700,0,2021-03-22 18:45:00,236.460006,236.550003,236.419998,236.419998,124548.0
1616439000,0,2021-03-22 18:50:00,236.429992,236.529998,236.339996,236.490005,139279.0
1616439300,0,2021-03-22 18:55:00,236.5,236.539993,236.380004,236.429992,141849.0
1616439600,0,2021-03-22 19:00:00,236.440002,236.600006,236.339996,236.479995,177343.0
1616439900,0,2021-03-22 19:05:00,236.479995,236.490005,236.149993,236.229995,190013.0
1616440200,0,2021-03-22 19:10:00,236.231597,236.350006,236.149993,236.179992,245914.0
1616440500,0,2021-03-22 19:15:00,236.169998,236.309997,235.889999,235.941497,317212.0
1616440800,0,2021-03-22 19:20:00,235.940002,236.149993,235.940002,236.130004,208026.0
1616441100,0,2021-03-22 19:25:00,236.119995,236.279998,235.979995,236.25,248994.0
1616441400,0,2021-03-22 19:30:00,236.240005,236.350006,236.100006,236.160003,281731.0
1616441700,0,2021-03-22 19:35:00,236.169998,236.270004,236.089996,236.119995,220128.0
1616442000,0,2021-03-22 19:40:00,236.100006,236.339996,236.080001,236.309997,331512.0
1616442300,0,2021-03-22 19:45:00,236.330001,236.36,235.919998,236.169998,355807.0
1616442600,0,2021-03-22 19:50:00,236.160003,236.429992,235.720001,236.119995,620808.0
1616442900,0,2021-03-22 19:55:00,236.139999,236.199996,235.779998,236.050003,779096.0
1616506200,0,2021-03-23 13:30:00,237.485,238.820007,237.289993,238.820007,1439842.0
1616506500,0,2021-03-23 13:35:00,238.75,238.907302,238.199996,238.199996,622434.0
1616506800,0,2021-03-23 13:40:00,238.0,238.311996,237.61,238.039993,469101.0
1616507100,0,2021-03-23 13:45:00,238.25,238.330001,237.550003,237.729995,321105.0
1616507400,0,2021-03-23 13:50:00,238.0,238.520004,237.809997,238.289993,592403.0
1616507700,0,2021-03-23 13:55:00,238.5,238.539993,237.690002,237.929992,338807.0
1616508000,0,2021-03-23 14:00:00,237.839996,238.279907,237.570007,237.755004,381499.0
1616508300,0,2021-03-23 14:05:00,237.770004,238.270004,237.699996,238.160003,301966.0
1616508600,0,2021-03-23 14:10:00,238.1819,239.190002,238.169998,238.940002,456077.0
1616508900,0,2021-03-23 14:15:00,238.940002,239.220001,238.539993,238.845001,317789.0
1616509200,0,2021-03-23 14:20:00,238.86,239.380004,238.490005,239.369995,398749.0
1616509500,0,2021-03-23 14:25:00,239.382293,239.460006,239.070007,239.089996,326685.0
1616509800,0,2021-03-23 14:30:00,239.100006,239.320007,238.25,238.369995,322095.0
1616510100,0,2021-03-23 14:35:00,238.408996,238.61,238.029998,238.175003,295617.0
1616510400,0,2021-03-23 14:40:00,238.199996,238.679901,238.007507,238.589996,231090.0
1616510700,0,2021-03-23 14:45:00,238.561996,238.964996,238.561996,238.770004,183917.0
1616511000,0,2021-03-23 14:50:00,238.779998,239.190002,238.710006,239.160003,238863.0
1616511300,0,2021-03-23 14:55:00,239.189895,239.869995,239.179992,239.86,448339.0
1616511600,0,2021-03-23 15:00:00,239.830001,240.259796,239.759994,240.039993,673422.0
1616511900,0,2021-03-23 15:05:00,240.044998,240.850006,239.970001,240.820007,534802.0
1616512200,0,2021-03-23 15:10:00,240.829895,241.050003,240.350006,240.679992,484764.0
1616512500,0,2021-03-23 15:15:00,240.720001,241.0,240.349899,240.830001,289548.0
1616512800,0,2021-03-23 15:20:00,240.832199,240.850006,240.380004,240.520004,241014.0
1616513100,0,2021-03-23 15:25:00,240.529998,240.710006,240.419998,240.580001,184857.0
1616513400,0,2021-03-23 15:30:00,240.580001,240.919998,240.554992,240.649993,280265.0
1616513700,0,2021-03-23 15:35:00,240.634994,240.676498,240.270996,240.320007,241960.0
1616514000,0,2021-03-23 15:40:00,240.335006,240.409805,240.059997,240.270004,233302.0
1616514300,0,2021-03-23 15:45:00,240.272094,240.349792,240.080001,240.149993,184077.0
1616514600,0,2021-03-23 15:50:00,240.139999,240.226104,239.850006,239.960006,286199.0
1616514900,0,2021-03-23 15:55:00,239.949996,240.220001,239.869995,240.119995,308791.0
1616515200,0,2021-03-23 16:00:00,240.119995,240.550003,239.919998,240.270004,263317.0
1616515500,0,2021-03-23 16:05:00,240.259994,240.259994,238.949996,239.975006,362561.0
1616515800,0,2021-03-23 16:10:00,239.981292,240.014999,239.479995,239.630004,200221.0
1616516100,0,2021-03-23 16:15:00,239.580001,239.759994,239.440002,239.720001,168941.0
1616516400,0,2021-03-23 16:20:00,239.740005,240.210006,239.649993,240.050003,195348.0
1616516700,0,2021-03-23 16:25:00,240.050003,240.089996,239.619995,239.75,153391.0
1616517000,0,2021-03-23 16:30:00,239.764999,239.839996,239.419998,239.440002,165245.0
1616517300,0,2021-03-23 16:35:00,239.462005,239.789993,239.448699,239.770004,220831.0
1616517600,0,2021-03-23 16:40:00,239.759994,239.770004,239.270004,239.520004,183628.0
1616517900,0,2021-03-23 16:45:00,239.535003,239.867492,239.499496,239.580001,152367.0
1616518200,0,2021-03-23 16:50:00,239.580001,239.869995,239.436996,239.809997,157914.0
1616518500,0,2021-03-23 16:55:00,239.779998,240.039993,239.768997,240.009994,156928.0
1616518800,0,2021-03-23 17:00:00,240.020004,240.100006,239.835006,239.835006,155256.0
1616519100,0,2021-03-23 17:05:00,239.850006,240.300003,239.779998,240.270004,167265.0
1616519400,0,2021-03-23 17:10:00,240.270004,240.679992,240.187606,240.589996,230353.0
1616519700,0,2021-03-23 17:15:00,240.604995,240.669998,240.432006,240.627304,216246.0
1616520000,0,2021-03-23 17:20:00,240.630004,240.661895,240.380004,240.5,242862.0
1616520300,0,2021-03-23 17:25:00,240.529998,240.539993,240.300003,240.449996,155709.0
1616520600,0,2021-03-23 17:30:00,240.449996,240.460006,240.054992,240.083297,249252.0
1616520900,0,2021-03-23 17:35:00,240.089996,240.270004,239.919998,239.952697,347671.0
1616521200,0,2021-03-23 17:40:00,239.949996,240.059997,239.639999,239.669998,170710.0
1616521500,0,2021-03-23 17:45:00,239.679992,239.940002,239.600006,239.940002,231772.0
1616521800,0,2021-03-23 17:50:00,239.910293,239.978195,239.720001,239.970001,160555.0
1616522100,0,2021-03-23 17:55:00,239.940002,240.100006,239.61,239.863693,202414.0
1616522400,0,2021-03-23 18:00:00,239.889999,239.889999,239.580001,239.789993,149718.0
1616522700,0,2021-03-23 18:05:00,239.800003,239.970001,239.589996,239.921295,203007.0
1616523000,0,2021-03-23 18:10:00,239.934997,240.149993,239.869995,240.080001,179102.0
1616523300,0,2021-03-23 18:15:00,240.070007,240.459594,239.919998,240.399993,207126.0
1616523600,0,2021-03-23 18:20:00,240.408599,240.669998,240.36,240.669601,184111.0
1616523900,0,2021-03-23 18:25:00,240.639999,240.710006,240.330001,240.710006,157849.0
1616524200,0,2021-03-23 18:30:00,240.710006,240.880004,240.570007,240.75,219866.0
1616524500,0,2021-03-23 18:35:00,240.759994,240.910003,240.565002,240.850006,293942.0
1616524800,0,2021-03-23 18:40:00,240.850006,240.899993,240.210006,240.279998,292876.0
1616525100,0,2021-03-23 18:45:00,240.25,240.5,240.152999,240.169998,226952.0
1616525400,0,2021-03-23 18:50:00,240.169998,240.169998,239.669998,239.985,283798.0
1616525700,0,2021-03-23 18:55:00,239.990005,240.050003,239.36,239.380004,393705.0
1616526000,0,2021-03-23 19:00:00,239.36,239.429992,239.11,239.300003,374114.0
1616526300,0,2021-03-23 19:05:00,239.289993,239.570007,239.210006,239.339996,278132.0
1616526600,0,2021-03-23 19:10:00,239.369995,239.570007,238.649993,238.660003,439092.0
1616526900,0,2021-03-23 19:15:00,238.664993,238.764999,238.199996,238.270004,570617.0
1616527200,0,2021-03-23 19:20:00,238.259994,238.380004,237.899993,237.979995,492983.0
1616527500,0,2021-03-23 19:25:00,237.970001,238.139999,237.850006,238.020004,500028.0
1616527800,0,2021-03-23 19:30:00,237.960006,238.315002,237.809997,237.869995,561744.0
1616528100,0,2021-03-23 19:35:00,237.869995,238.059997,237.619995,237.820007,529734.0
1616528400,0,2021-03-23 19:40:00,237.820007,238.059997,237.61,237.880004,412585.0
1616528700,0,2021-03-23 19:45:00,237.824996,238.399993,237.75,238.009994,485861.0
1616529000,0,2021-03-23 19:50:00,237.979995,237.990005,237.330001,237.690002,1093970.0
1616529300,0,2021-03-23 19:55:00,237.699996,237.910003,237.070007,237.5,1599756.0
1616592600,0,2021-03-24 13:30:00,237.845001,238.0,237.263504,237.280303,1116046.0
1616592900,0,2021-03-24 13:35:00,237.264404,237.264404,236.150299,236.5,498073.0
1616593200,0,2021-03-24 13:40:00,236.509994,236.889999,236.199996,236.809997,488557.0
1616593500,0,2021-03-24 13:45:00,236.800003,236.990005,235.970001,235.970001,470154.0
1616593800,0,2021-03-24 13:50:00,235.960403,236.270004,235.719894,236.25,428433.0
1616594100,0,2021-03-24 13:55:00,236.279998,236.330001,235.740005,236.0,440010.0
1616594400,0,2021-03-24 14:00:00,236.0,236.149993,235.600006,235.850006,449760.0
1616594700,0,2021-03-24 14:05:00,235.839996,236.380004,235.699996,236.313003,338937.0
1616595000,0,2021-03-24 14:10:00,236.309997,236.460006,235.945007,236.070007,361238.0
1616595300,0,2021-03-24 14:15:00,236.070007,236.169998,235.350006,235.419998,468087.0
1616595600,0,2021-03-24 14:20:00,235.419998,235.889999,235.320007,235.669998,351211.0
1616595900,0,2021-03-24 14:25:00,235.669998,236.0,235.429992,235.744995,312434.0
1616596200,0,2021-03-24 14:30:00,235.759994,236.149993,235.410003,235.809997,341428.0
1616596500,0,2021-03-24 14:35:00,235.789993,236.259994,235.570007,236.175003,334814.0
1616596800,0,2021-03-24 14:40:00,236.169998,236.470001,236.080001,236.169998,308894.0
1616597100,0,2021-03-24 14:45:00,236.182693,236.320007,235.970001,236.0,290086.0
1616597400,0,2021-03-24 14:50:00,236.0,236.639999,235.910003,236.595001,399423.0
1616597700,0,2021-03-24 14:55:00,236.61,236.899993,236.539993,236.725006,365454.0
1616598000,0,2021-03-24 15:00:00,236.729995,237.169998,236.720001,236.970001,359030.0
1616598300,0,2021-03-24 15:05:00,236.970001,237.279998,236.880004,236.904998,332545.0
1616598600,0,2021-03-24 15:10:00,236.899993,237.179992,236.61,237.119995,312118.0
1616598900,0,2021-03-24 15:15:00,237.130004,237.36,237.009994,237.199996,240975.0
1616599200,0,2021-03-24 15:20:00,237.179992,237.470001,237.085006,237.410003,267865.0
1616599500,0,2021-03-24 15:25:00,237.419998,237.904998,237.380004,237.490005,264269.0
1616599800,0,2021-03-24 15:30:00,237.490005,237.550003,237.220001,237.369995,202761.0
1616600100,0,2021-03-24 15:35:00,237.330001,237.36,236.850006,237.119995,246132.0
1616600400,0,2021-03-24 15:40:00,237.139999,237.229995,236.729995,236.919998,280127.0
1616600700,0,2021-03-24 15:45:00,236.910003,237.080001,236.611602,236.649993,157054.0
1616601000,0,2021-03-24 15:50:00,236.649993,236.820007,236.520004,236.630004,184986.0
1616601300,0,2021-03-24 15:55:00,236.639999,236.639999,236.289993,236.490005,183397.0
1616601600,0,2021-03-24 16:00:00,236.490005,236.679992,236.428298,236.449996,153489.0
1616601900,0,2021-03-24 16:05:00,236.419998,236.729995,236.330001,236.699996,132498.0
1616602200,0,2021-03-24 16:10:00,236.690002,236.899993,236.470092,236.830001,173131.0
1616602500,0,2021-03-24 16:15:00,236.820007,236.820007,236.429992,236.649993,191368.0
1616602800,0,2021-03-24 16:20:00,236.639999,236.699996,236.460006,236.550003,181308.0
1616603100,0,2021-03-24 16:25:00,236.550003,236.639999,236.160003,236.630004,195775.0
1616603400,0,2021-03-24 16:30:00,236.600006,236.710006,236.199996,236.440002,184322.0
1616603700,0,2021-03-24 16:35:00,236.449996,236.570007,236.320007,236.369995,129284.0
1616604000,0,2021-03-24 16:40:00,236.350006,236.570007,236.25,236.529693,154682.0
1616604300,0,2021-03-24 16:45:00,236.509994,236.559997,236.139999,236.369995,223565.0
1616604600,0,2021-03-24 16:50:00,236.380004,236.429992,236.240005,236.339996,168445.0
1616604900,0,2021-03-24 16:55:00,236.304992,236.389999,236.11,236.156997,145632.0
1616605200,0,2021-03-24 17:00:00,236.149993,236.369995,235.820007,236.25,304979.0
1616605500,0,2021-03-24 17:05:00,236.240005,236.300003,236.029998,236.085601,237544.0
1616605800,0,2021-03-24 17:10:00,236.080001,236.190002,235.929992,235.929992,164335.0
1616606100,0,2021-03-24 17:15:00,235.919998,236.61,235.800003,236.600006,320787.0
1616606400,0,2021-03-24 17:20:00,236.589996,236.699996,236.450103,236.661697,197232.0
1616606700,0,2021-03-24 17:25:00,236.690002,236.949996,236.539993,236.850006,175209.0
1616607000,0,2021-03-24 17:30:00,236.809997,236.850097,236.639999,236.712005,144313.0
1616607300,0,2021-03-24 17:35:00,236.710006,236.896896,236.619995,236.770004,106408.0
1616607600,0,2021-03-24 17:40:00,236.759994,236.830001,236.330001,236.330001,182311.0
1616607900,0,2021-03-24 17:45:00,236.330001,237.009994,236.259994,237.009994,224148.0
1616608200,0,2021-03-24 17:50:00,237.0,237.289993,236.960006,237.089996,130213.0
1616608500,0,2021-03-24 17:55:00,237.089996,237.429992,237.070007,237.375,126088.0
1616608800,0,2021-03-24 18:00:00,237.36,237.410003,237.009994,237.11,173209.0
1616609100,0,2021-03-24 18:05:00,237.119995,237.289993,236.9915,237.240005,106214.0
1616609400,0,2021-03-24 18:10:00,237.220001,237.429992,237.169998,237.270004,121965.0
1616609700,0,2021-03-24 18:15:00,237.279998,237.619995,237.25,237.309906,164179.0
1616610000,0,2021-03-24 18:20:00,237.270004,237.410003,237.169998,237.199996,104738.0
1616610300,0,2021-03-24 18:25:00,237.205001,237.300003,236.854995,236.910003,155152.0
1616610600,0,2021-03-24 18:30:00,236.899902,237.039306,236.649993,236.914993,134206.0
1616610900,0,2021-03-24 18:35:00,236.910003,237.130004,236.839996,236.990005,155108.0
1616611200,0,2021-03-24 18:40:00,236.963195,237.0,236.679992,236.929,153745.0
1616611500,0,2021-03-24 18:45:00,236.910003,237.269805,236.869995,237.149993,171209.0
1616611800,0,2021-03-24 18:50:00,237.130004,237.210006,236.520004,236.550003,190097.0
1616612100,0,2021-03-24 18:55:00,236.539993,236.669998,236.320007,236.380004,245897.0
1616612400,0,2021-03-24 19:00:00,236.380004,236.729995,236.259994,236.589996,217301.0
1616612700,0,2021-03-24 19:05:00,236.580001,236.839996,236.580001,236.720001,177990.0
1616613000,0,2021-03-24 19:10:00,236.710006,236.821899,236.270004,236.630004,207501.0
1616613300,0,2021-03-24 19:15:00,236.639999,236.740005,236.349197,236.639999,238220.0
1616613600,0,2021-03-24 19:20:00,236.630004,236.639999,236.289993,236.440002,263433.0
1616613900,0,2021-03-24 19:25:00,236.410003,236.669998,236.320007,236.440002,298718.0
1616614200,0,2021-03-24 19:30:00,236.440002,236.570007,236.199996,236.240005,326282.0
1616614500,0,2021-03-24 19:35:00,236.210006,236.320007,235.820007,235.949996,408022.0
1616614800,0,2021-03-24 19:40:00,235.940002,236.279998,235.880004,236.160003,322008.0
1616615100,0,2021-03-24 19:45:00,236.149993,236.320007,236.020004,236.169998,360786.0
1616615400,0,2021-03-24 19:50:00,236.210006,236.419998,235.970001,236.029998,857191.0
1616615700,0,2021-03-24 19:55:00,236.029998,236.080001,235.339996,235.460006,1406952.0
1616679000,0,2021-03-25 13:30:00,235.300003,235.729995,234.595001,235.539993,1192978.0
1616679300,0,2021-03-25 13:35:00,235.479995,236.804992,235.419998,236.25,581839.0
1616679600,0,2021-03-25 13:40:00,236.220001,236.289993,235.520004,235.529998,475960.0
1616679900,0,2021-03-25 13:45:00,235.529998,236.164993,235.220001,235.809997,556259.0
1616680200,0,2021-03-25 13:50:00,235.759994,235.759994,234.850006,235.235,566633.0
1616680500,0,2021-03-25 13:55:00,235.240005,235.899993,235.059997,235.850006,390737.0
1616680800,0,2021-03-25 14:00:00,235.830001,236.940002,235.660003,236.335494,505494.0
1616681100,0,2021-03-25 14:05:00,236.330001,236.339996,235.580001,235.600006,376597.0
1616681400,0,2021-03-25 14:10:00,235.589996,235.759994,235.328506,235.360107,382201.0
1616681700,0,2021-03-25 14:15:00,235.369995,235.880004,235.149993,235.619995,470836.0
1616682000,0,2021-03-25 14:20:00,235.630004,235.779998,235.050003,235.050003,290124.0
1616682300,0,2021-03-25 14:25:00,235.080001,235.086196,234.259994,234.270004,377397.0
1616682600,0,2021-03-25 14:30:00,234.261901,234.330001,233.910003,233.934997,452516.0
1616682900,0,2021-03-25 14:35:00,233.919998,234.169998,233.740005,233.960006,373104.0
1616683200,0,2021-03-25 14:40:00,233.949996,234.119995,233.61,233.899993,334938.0
1616683500,0,2021-03-25 14:45:00,233.880004,234.009994,233.229995,233.2527,437917.0
1616683800,0,2021-03-25 14:50:00,233.25,233.309997,232.830001,232.910003,447301.0
1616684100,0,2021-03-25 14:55:00,232.891296,233.070007,232.729995,232.880004,446391.0
1616684400,0,2021-03-25 15:00:00,232.889999,233.050003,232.61,232.649993,455892.0
1616684700,0,2021-03-25 15:05:00,232.649993,233.050003,232.529998,232.561599,369769.0
1616685000,0,2021-03-25 15:10:00,232.570007,232.669998,232.240005,232.470001,400141.0
1616685300,0,2021-03-25 15:15:00,232.460006,232.580001,232.169998,232.240005,317288.0
1616685600,0,2021-03-25 15:20:00,232.229995,232.320007,231.919998,232.039993,472260.0
1616685900,0,2021-03-25 15:25:00,232.029998,232.990005,231.720001,232.770004,600953.0
1616686200,0,2021-03-25 15:30:00,232.774993,233.11,232.639999,232.990005,471188.0
1616686500,0,2021-03-25 15:35:00,232.990005,232.990005,232.449996,232.479995,317009.0
1616686800,0,2021-03-25 15:40:00,232.5,232.520004,231.61,231.619995,409297.0
1616687100,0,2021-03-25 15:45:00,231.619995,232.119995,231.615005,231.789993,348529.0
1616687400,0,2021-03-25 15:50:00,231.779998,231.990005,231.570007,231.830001,365206.0
1616687700,0,2021-03-25 15:55:00,231.809997,232.475006,231.570007,232.309997,471937.0
1616688000,0,2021-03-25 16:00:00,232.320007,232.720001,231.830001,232.61,416400.0
1616688300,0,2021-03-25 16:05:00,232.61,232.690002,232.039993,232.240005,299623.0
1616688600,0,2021-03-25 16:10:00,232.25,232.410003,231.779998,231.919998,287221.0
1616688900,0,2021-03-25 16:15:00,231.910003,232.229995,231.820007,232.070007,234739.0
1616689200,0,2021-03-25 16:20:00,232.059997,232.410003,231.850006,232.336593,288804.0
1616689500,0,2021-03-25 16:25:00,232.330001,232.639999,232.300003,232.630004,307348.0
1616689800,0,2021-03-25 16:30:00,232.630004,232.710006,232.009994,232.089996,257047.0
1616690100,0,2021-03-25 16:35:00,232.080001,232.259994,231.820007,231.970001,319405.0
1616690400,0,2021-03-25 16:40:00,231.979995,232.369995,231.830001,232.0,261711.0
1616690700,0,2021-03-25 16:45:00,231.990005,232.259994,231.990005,232.038497,204552.0
1616691000,0,2021-03-25 16:50:00,232.029998,232.089996,231.809997,231.960006,266521.0
1616691300,0,2021-03-25 16:55:00,231.951095,232.240005,231.919998,232.154998,226324.0
1616691600,0,2021-03-25 17:00:00,232.149993,232.496093,231.570007,232.479995,582620.0
1616691900,0,2021-03-25 17:05:00,232.479995,232.699996,232.240005,232.479995,302863.0
1616692200,0,2021-03-25 17:10:00,232.479995,233.039993,232.460006,233.0027,314506.0
1616692500,0,2021-03-25 17:15:00,233.020004,233.119995,232.509994,232.649993,340551.0
1616692800,0,2021-03-25 17:20:00,232.649993,232.789993,232.399993,232.470001,214161.0
1616693100,0,2021-03-25 17:25:00,232.460006,232.570007,232.288299,232.460006,203705.0
1616693400,0,2021-03-25 17:30:00,232.479995,232.820007,232.309997,232.36,241571.0
1616693700,0,2021-03-25 17:35:00,232.350006,232.649993,232.139999,232.520004,216551.0
1616694000,0,2021-03-25 17:40:00,232.5,232.839996,232.490005,232.559997,210082.0
1616694300,0,2021-03-25 17:45:00,232.550003,232.809997,232.309997,232.520004,291406.0
1616694600,0,2021-03-25 17:50:00,232.509994,232.660003,232.229995,232.428497,224214.0
1616694900,0,2021-03-25 17:55:00,232.429992,232.470001,232.100006,232.300003,251541.0
1616695200,0,2021-03-25 18:00:00,232.330001,232.350006,231.970001,232.005004,224634.0
1616695500,0,2021-03-25 18:05:00,232.005004,232.039993,231.720001,231.779998,279019.0
1616695800,0,2021-03-25 18:10:00,231.779998,231.979995,231.699996,231.800003,286411.0
1616696100,0,2021-03-25 18:15:00,231.809997,232.020004,231.729995,231.990005,252903.0
1616696400,0,2021-03-25 18:20:00,231.986999,232.095001,231.740005,231.899993,220291.0
1616696700,0,2021-03-25 18:25:00,231.889999,231.975006,231.61,231.75,245036.0
1616697000,0,2021-03-25 18:30:00,231.759994,231.953399,231.744995,231.820007,199143.0
1616697300,0,2021-03-25 18:35:00,231.809997,232.449996,231.779998,232.25,346896.0
1616697600,0,2021-03-25 18:40:00,232.244995,232.429992,232.149993,232.289993,244596.0
1616697900,0,2021-03-25 18:45:00,232.279998,232.649993,232.229995,232.5,257493.0
1616698200,0,2021-03-25 18:50:00,232.509994,232.990005,232.430099,232.904998,271244.0
1616698500,0,2021-03-25 18:55:00,232.910003,233.119995,232.720001,232.934997,382151.0
1616698800,0,2021-03-25 19:00:00,232.934997,233.600006,232.910003,233.559997,334945.0
1616699100,0,2021-03-25 19:05:00,233.559997,233.61,233.089996,233.140502,291465.0
1616699400,0,2021-03-25 19:10:00,233.149993,233.470001,232.899993,232.940002,292361.0
1616699700,0,2021-03-25 19:15:00,232.940002,233.229995,232.800003,232.839996,230070.0
1616700000,0,2021-03-25 19:20:00,232.800003,232.979995,232.440002,232.449996,272781.0
1616700300,0,2021-03-25 19:25:00,232.460006,232.839996,232.449996,232.779998,268414.0
1616700600,0,2021-03-25 19:30:00,232.779998,233.164993,232.660003,232.880004,371200.0
1616700900,0,2021-03-25 19:35:00,232.889999,232.899993,232.550003,232.805999,282875.0
1616701200,0,2021-03-25 19:40:00,232.820007,233.240005,232.820007,233.179992,370496.0
1616701500,0,2021-03-25 19:45:00,233.190002,233.300003,232.983795,233.044998,342635.0
1616701800,0,2021-03-25 19:50:00,233.070007,233.479995,232.529998,232.539993,942071.0
1616702100,0,2021-03-25 19:55:00,232.559997,232.820007,232.220001,232.270004,1620452.0
1616765400,0,2021-03-26 13:30:00,232.11,233.449996,232.074996,232.990005,919346.0
1616765700,0,2021-03-26 13:35:00,232.940002,233.779998,232.619995,233.75,362026.0
1616766000,0,2021-03-26 13:40:00,233.75,233.940002,232.899993,232.970001,358728.0
1616766300,0,2021-03-26 13:45:00,232.994995,233.61,232.830001,233.414993,303661.0
1616766600,0,2021-03-26 13:50:00,233.399993,233.535003,233.119995,233.229995,259046.0
1616766900,0,2021-03-26 13:55:00,233.25,233.460006,232.949996,233.080001,285460.0
1616767200,0,2021-03-26 14:00:00,233.080001,233.710006,232.639999,233.639999,333414.0
1616767500,0,2021-03-26 14:05:00,233.639999,233.699996,233.149993,233.509994,297072.0
1616767800,0,2021-03-26 14:10:00,233.5,233.520004,232.899993,233.119995,211810.0
1616768100,0,2021-03-26 14:15:00,233.130004,233.179992,232.61,232.625,206210.0
1616768400,0,2021-03-26 14:20:00,232.638793,232.940002,232.429992,232.701293,291522.0
1616768700,0,2021-03-26 14:25:00,232.707794,233.440002,232.707794,233.425003,219678.0
1616769000,0,2021-03-26 14:30:00,233.419998,233.759994,233.36,233.5,307523.0
1616769300,0,2021-03-26 14:35:00,233.520004,233.649993,233.350006,233.479995,160707.0
1616769600,0,2021-03-26 14:40:00,233.499893,233.984298,233.380004,233.970001,147475.0
1616769900,0,2021-03-26 14:45:00,233.990005,234.149993,233.759994,233.880004,225389.0
1616770200,0,2021-03-26 14:50:00,233.910003,234.100006,233.630004,233.740005,159373.0
1616770500,0,2021-03-26 14:55:00,233.729995,234.0,233.61,233.809997,173154.0
1616770800,0,2021-03-26 15:00:00,233.809997,233.869903,233.380004,233.664993,208820.0
1616771100,0,2021-03-26 15:05:00,233.720001,234.0,233.639999,233.880004,159997.0
1616771400,0,2021-03-26 15:10:00,233.880004,233.940002,233.330001,233.600006,230605.0
1616771700,0,2021-03-26 15:15:00,233.61,233.800003,233.5,233.669998,170922.0
1616772000,0,2021-03-26 15:20:00,233.669998,233.779998,233.039993,233.089996,234464.0
1616772300,0,2021-03-26 15:25:00,233.100006,233.169998,232.770004,233.11,189409.0
1616772600,0,2021-03-26 15:30:00,233.115005,233.559997,232.899993,233.289993,223144.0
1616772900,0,2021-03-26 15:35:00,233.289993,234.050003,233.225006,234.039993,278298.0
1616773200,0,2021-03-26 15:40:00,234.050003,234.11,233.770004,234.11,224448.0
1616773500,0,2021-03-26 15:45:00,234.11,234.490005,234.059997,234.350006,267239.0
1616773800,0,2021-03-26 15:50:00,234.389999,234.800003,234.255004,234.669998,215206.0
1616774100,0,2021-03-26 15:55:00,234.690002,234.990005,234.529998,234.990005,229482.0
1616774400,0,2021-03-26 16:00:00,234.990005,235.179992,234.470001,234.552993,387120.0
1616774700,0,2021-03-26 16:05:00,234.559997,234.690002,234.330001,234.550003,198119.0
1616775000,0,2021-03-26 16:10:00,234.529998,234.75,234.440902,234.729995,154384.0
1616775300,0,2021-03-26 16:15:00,234.729995,234.759994,234.309997,234.419998,191590.0
1616775600,0,2021-03-26 16:20:00,234.419998,234.419998,234.009994,234.220001,156443.0
1616775900,0,2021-03-26 16:25:00,234.210006,234.539993,234.210006,234.320007,103784.0
1616776200,0,2021-03-26 16:30:00,234.335006,234.570007,234.070007,234.550003,100848.0
1616776500,0,2021-03-26 16:35:00,234.550003,234.869995,234.550003,234.820999,128294.0
1616776800,0,2021-03-26 16:40:00,234.820007,234.830001,234.520004,234.690002,127267.0
1616777100,0,2021-03-26 16:45:00,234.684997,235.11,234.410003,235.080001,210053.0
1616777400,0,2021-03-26 16:50:00,235.059997,235.100006,234.789993,235.009994,173104.0
1616777700,0,2021-03-26 16:55:00,235.029998,235.089996,234.670104,234.800003,150606.0
1616778000,0,2021-03-26 17:00:00,234.800003,235.009994,234.770004,234.949996,144145.0
1616778300,0,2021-03-26 17:05:00,234.929992,235.154998,234.86,235.039993,137188.0
1616778600,0,2021-03-26 17:10:00,235.039993,235.350006,235.029998,235.214004,158811.0
1616778900,0,2021-03-26 17:15:00,235.229995,235.309997,235.104995,235.184997,138838.0
1616779200,0,2021-03-26 17:20:00,235.199996,235.399993,235.029998,235.330001,147821.0
1616779500,0,2021-03-26 17:25:00,235.320007,235.399993,235.149993,235.36,181896.0
1616779800,0,2021-03-26 17:30:00,235.36,235.440002,234.919998,234.940002,205575.0
1616780100,0,2021-03-26 17:35:00,234.945999,235.130004,234.899993,234.970001,147779.0
1616780400,0,2021-03-26 17:40:00,234.979995,235.089996,234.779998,234.845001,172973.0
1616780700,0,2021-03-26 17:45:00,234.86,234.969894,234.580001,234.629898,276909.0
1616781000,0,2021-03-26 17:50:00,234.61,234.779998,234.520004,234.619995,191664.0
1616781300,0,2021-03-26 17:55:00,234.619995,234.699996,234.419998,234.550003,157934.0
1616781600,0,2021-03-26 18:00:00,234.550003,234.800003,234.229995,234.300003,254670.0
1616781900,0,2021-03-26 18:05:00,234.309997,234.419998,233.970001,234.020004,221053.0
1616782200,0,2021-03-26 18:10:00,234.029998,234.070007,233.36,233.630004,309826.0
1616782500,0,2021-03-26 18:15:00,233.630004,233.800003,233.479995,233.660003,260235.0
1616782800,0,2021-03-26 18:20:00,233.660003,233.830001,233.309997,233.309997,278747.0
1616783100,0,2021-03-26 18:25:00,233.330001,233.910003,233.240005,233.850006,251779.0
1616783400,0,2021-03-26 18:30:00,233.869995,234.039993,233.429992,233.770004,276958.0
1616783700,0,2021-03-26 18:35:00,233.779998,233.869995,233.5,233.800506,317162.0
1616784000,0,2021-03-26 18:40:00,233.759994,233.86,233.229995,233.460006,200026.0
1616784300,0,2021-03-26 18:45:00,233.509994,233.649993,233.089996,233.139999,263038.0
1616784600,0,2021-03-26 18:50:00,233.119995,233.850006,233.029998,233.759994,279727.0
1616784900,0,2021-03-26 18:55:00,233.759994,233.800003,233.479995,233.699996,190538.0
1616785200,0,2021-03-26 19:00:00,233.699996,233.979995,233.600006,233.669998,182752.0
1616785500,0,2021-03-26 19:05:00,233.699996,233.949996,233.559997,233.910003,176311.0
1616785800,0,2021-03-26 19:10:00,233.910003,234.389999,233.869995,234.36,319421.0
1616786100,0,2021-03-26 19:15:00,234.36,234.660003,234.203598,234.630004,236206.0
1616786400,0,2021-03-26 19:20:00,234.630004,234.669998,234.389999,234.5,228448.0
1616786700,0,2021-03-26 19:25:00,234.492401,234.960006,234.429992,234.929992,252406.0
1616787000,0,2021-03-26 19:30:00,234.960006,235.050003,234.789993,234.990005,330874.0
1616787300,0,2021-03-26 19:35:00,234.979995,235.259994,234.809997,235.190002,359146.0
1616787600,0,2021-03-26 19:40:00,235.199996,235.289993,234.919998,235.11,296692.0
1616787900,0,2021-03-26 19:45:00,235.115005,235.190002,234.949996,235.020004,287305.0
1616788200,0,2021-03-26 19:50:00,235.029998,235.429992,234.580001,235.304992,711833.0
1616788500,0,2021-03-26 19:55:00,235.300003,236.710006,235.300003,236.490005,1715652.0
1617024600,0,2021-03-29 13:30:00,236.589996,236.800003,235.059997,235.285003,1013413.0
1617024900,0,2021-03-29 13:35:00,235.279998,235.740005,235.070007,235.389999,362486.0
1617025200,0,2021-03-29 13:40:00,235.380004,235.619995,234.539993,234.649993,526311.0
1617025500,0,2021-03-29 13:45:00,234.679992,234.830001,234.149993,234.600006,350853.0
1617025800,0,2021-03-29 13:50:00,234.585006,234.789993,233.809997,233.960006,396690.0
1617026100,0,2021-03-29 13:55:00,233.940002,233.949996,232.979995,233.100006,587791.0
1617026400,0,2021-03-29 14:00:00,233.100006,233.100006,232.149993,232.5,532647.0
1617026700,0,2021-03-29 14:05:00,232.475006,232.630004,231.880004,232.074295,477986.0
1617027000,0,2021-03-29 14:10:00,232.059997,232.684997,231.880004,232.639999,425281.0
1617027300,0,2021-03-29 14:15:00,232.619995,232.779998,232.399993,232.770004,345769.0
1617027600,0,2021-03-29 14:20:00,232.759994,232.929992,232.160095,232.229995,378969.0
1617027900,0,2021-03-29 14:25:00,232.240005,232.710006,232.070007,232.070007,354369.0
1617028200,0,2021-03-29 14:30:00,232.059997,232.759994,231.979995,232.634994,270554.0
1617028500,0,2021-03-29 14:35:00,232.639999,233.456695,232.639999,233.309997,307916.0
1617028800,0,2021-03-29 14:40:00,233.279998,233.61,233.199996,233.589996,287113.0
1617029100,0,2021-03-29 14:45:00,233.585006,233.679992,233.403305,233.479995,206745.0
1617029400,0,2021-03-29 14:50:00,233.470001,233.770004,233.419998,233.589996,237680.0
1617029700,0,2021-03-29 14:55:00,233.580001,233.975006,233.289993,233.559997,211462.0
1617030000,0,2021-03-29 15:00:00,233.580001,233.580001,233.11,233.149993,276353.0
1617030300,0,2021-03-29 15:05:00,233.139999,233.339996,232.949996,233.190002,207068.0
1617030600,0,2021-03-29 15:10:00,233.190002,233.660003,233.080001,233.330001,230212.0
1617030900,0,2021-03-29 15:15:00,233.320007,233.410003,233.070007,233.220001,193725.0
1617031200,0,2021-03-29 15:20:00,233.240005,233.529998,233.11,233.399993,168106.0
1617031500,0,2021-03-29 15:25:00,233.399993,233.850006,233.399993,233.690093,210804.0
1617031800,0,2021-03-29 15:30:00,233.699996,233.828994,233.550003,233.705001,146723.0
1617032100,0,2021-03-29 15:35:00,233.660003,233.919998,233.619995,233.679992,150093.0
1617032400,0,2021-03-29 15:40:00,233.669998,233.794998,233.490005,233.639999,158835.0
1617032700,0,2021-03-29 15:45:00,233.61,233.731094,233.300003,233.5,170505.0
1617033000,0,2021-03-29 15:50:00,233.479995,234.0,233.419998,233.940002,233520.0
1617033300,0,2021-03-29 15:55:00,233.949996,233.960006,233.600006,233.600006,159456.0
1617033600,0,2021-03-29 16:00:00,233.600006,233.789993,233.559997,233.660003,122862.0
1617033900,0,2021-03-29 16:05:00,233.660003,233.75,233.229995,233.369995,157855.0
1617034200,0,2021-03-29 16:10:00,233.380004,233.440002,233.020004,233.410003,189266.0
1617034500,0,2021-03-29 16:15:00,233.399993,233.529998,233.270004,233.389999,123814.0
1617034800,0,2021-03-29 16:20:00,233.399993,233.479995,233.304992,233.380004,102875.0
1617035100,0,2021-03-29 16:25:00,233.380004,233.625,233.270004,233.529998,114863.0
1617035400,0,2021-03-29 16:30:00,233.539993,233.779998,233.490005,233.630004,209176.0
1617035700,0,2021-03-29 16:35:00,233.639999,233.839996,233.630004,233.774993,148863.0
1617036000,0,2021-03-29 16:40:00,233.770004,234.350006,233.770004,234.160003,341537.0
1617036300,0,2021-03-29 16:45:00,234.179992,234.399993,234.149993,234.259994,193840.0
1617036600,0,2021-03-29 16:50:00,234.259994,234.759994,234.259994,234.725097,227244.0
1617036900,0,2021-03-29 16:55:00,234.740005,234.960006,234.710006,234.930496,230339.0
1617037200,0,2021-03-29 17:00:00,234.949996,235.320007,234.919998,235.139999,297661.0
1617037500,0,2021-03-29 17:05:00,235.149902,235.270004,234.820007,234.949996,216564.0
1617037800,0,2021-03-29 17:10:00,234.951995,235.318603,234.951995,235.179992,132690.0
1617038100,0,2021-03-29 17:15:00,235.190002,235.264999,235.080001,235.236495,140466.0
1617038400,0,2021-03-29 17:20:00,235.25,235.399993,235.089996,235.130004,211943.0
1617038700,0,2021-03-29 17:25:00,235.160003,235.199996,235.039993,235.169998,192213.0
1617039000,0,2021-03-29 17:30:00,235.149993,235.580001,235.050003,235.550003,246614.0
1617039300,0,2021-03-29 17:35:00,235.550003,235.589996,235.179992,235.229995,132950.0
1617039600,0,2021-03-29 17:40:00,235.25,235.36,235.169998,235.229995,129753.0
1617039900,0,2021-03-29 17:45:00,235.210006,235.639999,235.160003,235.429992,169163.0
1617040200,0,2021-03-29 17:50:00,235.440002,235.470001,235.190002,235.220001,136789.0
1617040500,0,2021-03-29 17:55:00,235.225006,235.279998,235.029998,235.115493,173944.0
1617040800,0,2021-03-29 18:00:00,235.149993,235.160003,234.729995,234.858505,228825.0
1617041100,0,2021-03-29 18:05:00,234.869995,234.975997,234.75,234.86,137153.0
1617041400,0,2021-03-29 18:10:00,234.830001,234.889999,234.580001,234.865005,167483.0
1617041700,0,2021-03-29 18:15:00,234.839996,234.889999,234.520004,234.699996,152570.0
1617042000,0,2021-03-29 18:20:00,234.679992,234.960006,234.61,234.839996,163555.0
1617042300,0,2021-03-29 18:25:00,234.850006,234.869995,234.600006,234.75,113580.0
1617042600,0,2021-03-29 18:30:00,234.729995,234.744995,234.419998,234.61,192962.0
1617042900,0,2021-03-29 18:35:00,234.615005,234.794998,234.440002,234.460006,116999.0
1617043200,0,2021-03-29 18:40:00,234.479995,234.61,234.330001,234.380004,123651.0
1617043500,0,2021-03-29 18:45:00,234.369995,234.910003,234.36,234.729995,167884.0
1617043800,0,2021-03-29 18:50:00,234.759994,235.0,234.5,234.779998,232463.0
1617044100,0,2021-03-29 18:55:00,234.75,234.759994,234.259994,234.449996,184900.0
1617044400,0,2021-03-29 19:00:00,234.470001,234.929992,234.470001,234.720001,217079.0
1617044700,0,2021-03-29 19:05:00,234.720001,234.740005,234.460006,234.539993,130906.0
1617045000,0,2021-03-29 19:10:00,234.520004,234.789993,234.376205,234.559997,220162.0
1617045300,0,2021-03-29 19:15:00,234.559997,234.679992,234.479995,234.630004,165207.0
1617045600,0,2021-03-29 19:20:00,234.630004,234.869995,234.490005,234.830001,186016.0
1617045900,0,2021-03-29 19:25:00,234.820007,234.919998,234.660003,234.729995,139536.0
1617046200,0,2021-03-29 19:30:00,234.740005,234.985,234.679992,234.835006,199362.0
1617046500,0,2021-03-29 19:35:00,234.835006,235.229995,234.830001,235.160003,182198.0
1617046800,0,2021-03-29 19:40:00,235.160003,235.190002,234.720001,234.770004,216866.0
1617047100,0,2021-03-29 19:45:00,234.770004,235.179992,234.679992,234.910003,210335.0
1617047400,0,2021-03-29 19:50:00,234.899993,235.210006,234.550003,234.75,499595.0
1617047700,0,2021-03-29 19:55:00,234.75,235.309997,234.61,235.270004,820349.0
1617111000,0,2021-03-30 13:30:00,233.524993,233.850006,232.460006,232.738998,967720.0
1617111300,0,2021-03-30 13:35:00,232.75,232.779998,232.300003,232.554992,465099.0
1617111600,0,2021-03-30 13:40:00,232.520004,232.779998,231.660003,231.829895,530727.0
1617111900,0,2021-03-30 13:45:00,231.86,232.119995,231.716201,231.839996,422540.0
1617112200,0,2021-03-30 13:50:00,231.850006,232.330001,231.539993,232.25,565993.0
1617112500,0,2021-03-30 13:55:00,232.259994,232.369995,231.979995,232.259994,417117.0
1617112800,0,2021-03-30 14:00:00,232.25,232.690002,232.039993,232.529998,501117.0
1617113100,0,2021-03-30 14:05:00,232.559997,232.639999,232.270004,232.460006,301160.0
1617113400,0,2021-03-30 14:10:00,232.460006,232.899993,232.399993,232.619995,273075.0
1617113700,0,2021-03-30 14:15:00,232.61,232.630004,231.550003,231.570007,422459.0
1617114000,0,2021-03-30 14:20:00,231.579895,231.580001,231.100006,231.229995,580933.0
1617114300,0,2021-03-30 14:25:00,231.240005,231.830001,231.11,231.830001,390414.0
1617114600,0,2021-03-30 14:30:00,231.830001,232.130004,231.634994,231.919998,316152.0
1617114900,0,2021-03-30 14:35:00,231.910003,232.160003,231.740005,231.850006,219793.0
1617115200,0,2021-03-30 14:40:00,231.830001,232.690002,231.770004,232.61,373120.0
1617115500,0,2021-03-30 14:45:00,232.61,232.630004,232.25,232.410003,224151.0
1617115800,0,2021-03-30 14:50:00,232.410003,232.449996,232.093795,232.100006,252455.0
1617116100,0,2021-03-30 14:55:00,232.095993,232.125,231.845001,231.949996,231073.0
1617116400,0,2021-03-30 15:00:00,231.960006,232.300003,231.880004,231.899993,256787.0
1617116700,0,2021-03-30 15:05:00,231.897293,231.925003,231.619995,231.869995,238917.0
1617117000,0,2021-03-30 15:10:00,231.889999,232.029998,231.61,231.710006,328830.0
1617117300,0,2021-03-30 15:15:00,231.710006,231.974304,231.710006,231.850006,201332.0
1617117600,0,2021-03-30 15:20:00,231.854995,231.960006,231.639999,231.910003,245924.0
1617117900,0,2021-03-30 15:25:00,231.904998,232.149993,231.839996,231.919998,232628.0
1617118200,0,2021-03-30 15:30:00,231.919998,232.320007,231.850006,232.180099,225284.0
1617118500,0,2021-03-30 15:35:00,232.179992,232.554992,232.139999,232.550003,293836.0
1617118800,0,2021-03-30 15:40:00,232.559997,232.684997,232.289993,232.410003,289440.0
1617119100,0,2021-03-30 15:45:00,232.429992,232.639999,232.119995,232.199996,280213.0
1617119400,0,2021-03-30 15:50:00,232.210006,232.309997,232.020004,232.085006,190483.0
1617119700,0,2021-03-30 15:55:00,232.070007,232.11,231.869995,231.985,215686.0
1617120000,0,2021-03-30 16:00:00,231.979995,232.059997,231.839996,232.054992,203837.0
1617120300,0,2021-03-30 16:05:00,232.029998,232.199996,231.919998,231.994995,241762.0
1617120600,0,2021-03-30 16:10:00,232.009994,232.020004,231.75,231.869995,201440.0
1617120900,0,2021-03-30 16:15:00,231.86,231.865005,231.639999,231.669998,172332.0
1617121200,0,2021-03-30 16:20:00,231.660003,231.919998,231.580001,231.789993,182661.0
1617121500,0,2021-03-30 16:25:00,231.809997,231.899993,231.759994,231.845001,113413.0
1617121800,0,2021-03-30 16:30:00,231.830001,232.050003,231.770004,231.824996,162580.0
1617122100,0,2021-03-30 16:35:00,231.830001,232.029998,231.669998,231.869995,163334.0
1617122400,0,2021-03-30 16:40:00,231.879898,231.919998,231.653594,231.660003,182517.0
1617122700,0,2021-03-30 16:45:00,231.660003,231.895004,231.649993,231.837997,102139.0
1617123000,0,2021-03-30 16:50:00,231.830001,232.074996,231.660003,232.009994,184274.0
1617123300,0,2021-03-30 16:55:00,232.004806,232.11,231.830001,231.830001,141200.0
1617123600,0,2021-03-30 17:00:00,231.839996,231.86,231.580001,231.669998,183267.0
1617123900,0,2021-03-30 17:05:00,231.660003,231.770004,231.619995,231.75,155779.0
1617124200,0,2021-03-30 17:10:00,231.730895,231.949996,231.730895,231.889999,125604.0
1617124500,0,2021-03-30 17:15:00,231.889999,232.11,231.869995,232.050003,114125.0
1617124800,0,2021-03-30 17:20:00,232.059997,232.179992,232.029998,232.149993,124999.0
1617125100,0,2021-03-30 17:25:00,232.119995,232.406005,232.11,232.399993,123225.0
1617125400,0,2021-03-30 17:30:00,232.410003,232.449996,232.190002,232.259994,156346.0
1617125700,0,2021-03-30 17:35:00,232.274993,232.335006,232.029998,232.160003,131563.0
1617126000,0,2021-03-30 17:40:00,232.169998,232.169998,232.029998,232.039993,92234.0
1617126300,0,2021-03-30 17:45:00,232.039993,232.149993,231.949996,232.130004,140176.0
1617126600,0,2021-03-30 17:50:00,232.149993,232.25,232.095001,232.11,97511.0
1617126900,0,2021-03-30 17:55:00,232.119995,232.154998,231.949996,231.949996,99224.0
1617127200,0,2021-03-30 18:00:00,231.949996,231.960006,231.785003,231.919998,143334.0
1617127500,0,2021-03-30 18:05:00,231.919998,232.056106,231.820007,231.919998,102299.0
1617127800,0,2021-03-30 18:10:00,231.910003,231.929992,231.729995,231.929992,120363.0
1617128100,0,2021-03-30 18:15:00,231.910003,232.139999,231.845001,231.934997,149661.0
1617128400,0,2021-03-30 18:20:00,231.960006,232.029998,231.690002,231.830001,164215.0
1617128700,0,2021-03-30 18:25:00,231.86,231.889999,231.589996,231.770004,143606.0
1617129000,0,2021-03-30 18:30:00,231.755599,232.145004,231.699996,232.052795,164980.0
1617129300,0,2021-03-30 18:35:00,232.067306,232.070007,231.809997,231.990005,139679.0
1617129600,0,2021-03-30 18:40:00,231.979995,232.089996,231.75,231.820007,135198.0
1617129900,0,2021-03-30 18:45:00,231.830001,231.880004,231.740005,231.858596,122595.0
1617130200,0,2021-03-30 18:50:00,231.865005,231.975006,231.779998,231.872497,130134.0
1617130500,0,2021-03-30 18:55:00,231.878097,232.330001,231.779998,232.25,232689.0
1617130800,0,2021-03-30 19:00:00,232.250595,232.5,232.119995,232.399993,218754.0
1617131100,0,2021-03-30 19:05:00,232.410003,232.410003,232.210006,232.210006,126841.0
1617131400,0,2021-03-30 19:10:00,232.216506,232.259994,232.089996,232.149993,124784.0
1617131700,0,2021-03-30 19:15:00,232.160003,232.240005,231.979995,231.996002,197648.0
1617132000,0,2021-03-30 19:20:00,231.990005,232.179992,231.899993,232.169998,199228.0
1617132300,0,2021-03-30 19:25:00,232.145004,232.190002,231.865005,232.020004,177030.0
1617132600,0,2021-03-30 19:30:00,232.029998,232.149993,231.850006,232.050003,233125.0
1617132900,0,2021-03-30 19:35:00,232.039993,232.369995,231.899993,232.0,271653.0
1617133200,0,2021-03-30 19:40:00,232.009994,232.119995,231.895004,231.929992,211558.0
1617133500,0,2021-03-30 19:45:00,231.960006,232.139999,231.899993,231.941894,233310.0
1617133800,0,2021-03-30 19:50:00,231.940002,232.0,231.429992,231.539993,803316.0
1617134100,0,2021-03-30 19:55:00,231.520004,232.5,231.320007,232.259994,2018606.0
1617197400,0,2021-03-31 13:30:00,232.910003,233.219406,232.61,232.660003,1087662.0
1617197700,0,2021-03-31 13:35:00,232.669998,232.949996,232.389999,232.675003,502424.0
1617198000,0,2021-03-31 13:40:00,232.675003,233.320007,232.639999,233.070007,427025.0
1617198300,0,2021-03-31 13:45:00,233.050003,233.36,232.75,233.36,452549.0
1617198600,0,2021-03-31 13:50:00,233.36,233.630004,233.119995,233.524993,543787.0
1617198900,0,2021-03-31 13:55:00,233.525802,233.850006,233.259994,233.774993,348320.0
1617199200,0,2021-03-31 14:00:00,233.809997,234.459793,233.789993,234.220001,468451.0
1617199500,0,2021-03-31 14:05:00,234.240005,234.61,234.179992,234.586502,301982.0
1617199800,0,2021-03-31 14:10:00,234.589996,234.789993,234.490005,234.639999,444104.0
1617200100,0,2021-03-31 14:15:00,234.649993,234.740005,234.371002,234.729995,311106.0
1617200400,0,2021-03-31 14:20:00,234.740005,235.169998,234.710006,235.080001,401177.0
1617200700,0,2021-03-31 14:25:00,235.089996,235.195007,234.759994,234.820007,314689.0
1617201000,0,2021-03-31 14:30:00,234.86,235.240005,234.800003,234.910003,287325.0
1617201300,0,2021-03-31 14:35:00,234.889999,235.339996,234.880004,235.029998,195110.0
1617201600,0,2021-03-31 14:40:00,235.039993,235.600006,235.009994,235.509994,377930.0
1617201900,0,2021-03-31 14:45:00,235.509994,235.735,235.429992,235.529998,262604.0
1617202200,0,2021-03-31 14:50:00,235.529998,236.070007,235.520004,235.889999,420791.0
1617202500,0,2021-03-31 14:55:00,235.889999,235.936599,235.550003,235.559997,209397.0
1617202800,0,2021-03-31 15:00:00,235.559997,235.869995,235.410003,235.429992,220511.0
1617203100,0,2021-03-31 15:05:00,235.440002,235.589996,235.300003,235.339996,200971.0
1617203400,0,2021-03-31 15:10:00,235.311004,235.5,235.179992,235.289993,181869.0
1617203700,0,2021-03-31 15:15:00,235.330001,235.639999,235.270004,235.279998,182339.0
1617204000,0,2021-03-31 15:20:00,235.279998,235.441604,235.059997,235.297302,289154.0
1617204300,0,2021-03-31 15:25:00,235.294998,235.580001,235.274993,235.580001,191295.0
1617204600,0,2021-03-31 15:30:00,235.559997,235.850006,235.531692,235.699996,177496.0
1617204900,0,2021-03-31 15:35:00,235.710006,236.0,235.710006,235.850006,194234.0
1617205200,0,2021-03-31 15:40:00,235.854995,235.940002,235.682998,235.729995,167420.0
1617205500,0,2021-03-31 15:45:00,235.729995,235.865005,235.660003,235.759994,185778.0
1617205800,0,2021-03-31 15:50:00,235.759994,235.990005,235.759994,235.990005,150292.0
1617206100,0,2021-03-31 15:55:00,235.979995,236.264999,235.929992,236.244995,292852.0
1617206400,0,2021-03-31 16:00:00,236.244995,236.529998,236.220001,236.490005,322776.0
1617206700,0,2021-03-31 16:05:00,236.479995,236.531799,236.289993,236.389999,245409.0
1617207000,0,2021-03-31 16:10:00,236.399993,236.465606,236.274993,236.300003,197079.0
1617207300,0,2021-03-31 16:15:00,236.309997,236.550003,236.309997,236.490005,163262.0
1617207600,0,2021-03-31 16:20:00,236.489898,236.720001,236.464996,236.675003,236128.0
1617207900,0,2021-03-31 16:25:00,236.669998,236.755996,236.453994,236.649993,163517.0
1617208200,0,2021-03-31 16:30:00,236.660003,236.820007,236.639999,236.669998,161367.0
1617208500,0,2021-03-31 16:35:00,236.649993,236.804992,236.580001,236.774993,126353.0
1617208800,0,2021-03-31 16:40:00,236.779998,236.850006,236.710006,236.729995,137490.0
1617209100,0,2021-03-31 16:45:00,236.725006,236.770004,236.539993,236.589996,123955.0
1617209400,0,2021-03-31 16:50:00,236.600006,236.606002,236.350006,236.36,125704.0
1617209700,0,2021-03-31 16:55:00,236.352005,236.417007,236.210006,236.240005,127374.0
1617210000,0,2021-03-31 17:00:00,236.240005,236.349899,236.175003,236.320007,158079.0
1617210300,0,2021-03-31 17:05:00,236.339996,236.460006,236.310104,236.410003,115667.0
1617210600,0,2021-03-31 17:10:00,236.399993,236.529006,236.36,236.419998,96864.0
1617210900,0,2021-03-31 17:15:00,236.410003,236.539993,236.369995,236.369995,100872.0
1617211200,0,2021-03-31 17:20:00,236.36,236.440002,236.179992,236.427001,132698.0
1617211500,0,2021-03-31 17:25:00,236.420303,236.559997,236.369995,236.509994,96913.0
1617211800,0,2021-03-31 17:30:00,236.514007,236.550003,236.330001,236.369995,139714.0
1617212100,0,2021-03-31 17:35:00,236.365005,236.380004,236.133499,236.139999,132571.0
1617212400,0,2021-03-31 17:40:00,236.141998,236.141998,235.850006,236.020004,232087.0
1617212700,0,2021-03-31 17:45:00,236.009994,236.079895,235.789993,235.804992,129818.0
1617213000,0,2021-03-31 17:50:00,235.809997,235.880004,235.710006,235.848403,195324.0
1617213300,0,2021-03-31 17:55:00,235.839996,235.910003,235.619995,235.639999,119324.0
1617213600,0,2021-03-31 18:00:00,235.649993,235.675003,235.330001,235.399993,198585.0
1617213900,0,2021-03-31 18:05:00,235.410003,235.499893,235.339996,235.369995,158811.0
1617214200,0,2021-03-31 18:10:00,235.36,235.380004,234.899993,234.899993,317899.0
1617214500,0,2021-03-31 18:15:00,234.899993,235.059997,234.800094,234.899993,221452.0
1617214800,0,2021-03-31 18:20:00,234.899993,234.979995,234.619995,234.699996,175637.0
1617215100,0,2021-03-31 18:25:00,234.699996,234.899902,234.690002,234.839996,190338.0
1617215400,0,2021-03-31 18:30:00,234.869995,234.979995,234.789993,234.919998,159848.0
1617215700,0,2021-03-31 18:35:00,234.910003,234.929992,234.679992,234.75,140476.0
1617216000,0,2021-03-31 18:40:00,234.75,234.75,234.309997,234.380004,239647.0
1617216300,0,2021-03-31 18:45:00,234.380004,234.509994,234.220001,234.289993,245370.0
1617216600,0,2021-03-31 18:50:00,234.270004,234.470001,234.11,234.449996,182725.0
1617216900,0,2021-03-31 18:55:00,234.460296,234.679992,234.350006,234.5,213324.0
1617217200,0,2021-03-31 19:00:00,234.490005,239.100006,234.470001,238.830001,4267861.0
1617217500,0,2021-03-31 19:05:00,238.830001,238.960006,237.86,238.220001,1851557.0
1617217800,0,2021-03-31 19:10:00,238.240005,238.440002,237.869995,238.154998,827987.0
1617218100,0,2021-03-31 19:15:00,238.169998,238.619903,237.600006,237.660003,883414.0
1617218400,0,2021-03-31 19:20:00,237.639999,237.679992,237.289993,237.421005,678238.0
1617218700,0,2021-03-31 19:25:00,237.410003,237.720001,237.229995,237.634994,727808.0
1617219000,0,2021-03-31 19:30:00,237.639999,237.770004,236.960006,237.149993,704795.0
1617219300,0,2021-03-31 19:35:00,237.160003,237.479995,237.100006,237.220001,544205.0
1617219600,0,2021-03-31 19:40:00,237.229995,237.399993,236.850006,236.869995,637386.0
1617219900,0,2021-03-31 19:45:00,236.899993,237.149993,236.522003,236.960006,681933.0
1617220200,0,2021-03-31 19:50:00,236.949996,237.679992,236.350006,236.770004,1431254.0
1617220500,0,2021-03-31 19:55:00,236.789993,236.789993,235.789993,235.820007,3682927.0
1617283800,0,2021-04-01 13:30:00,238.470001,239.100006,238.050094,238.660003,1816459.0
1617284100,0,2021-04-01 13:35:00,238.619995,239.720001,238.520095,239.369995,799301.0
1617284400,0,2021-04-01 13:40:00,239.375,240.11,239.291793,239.752593,1072193.0
1617284700,0,2021-04-01 13:45:00,239.759994,239.990005,239.572906,239.919998,520969.0
1617285000,0,2021-04-01 13:50:00,239.919998,240.630004,239.919998,240.490005,882233.0
1617285300,0,2021-04-01 13:55:00,240.479995,241.425003,240.389999,241.423797,812991.0
1617285600,0,2021-04-01 14:00:00,241.425003,241.539993,240.639999,240.664993,905460.0
1617285900,0,2021-04-01 14:05:00,240.668395,241.509994,240.559997,241.354995,636161.0
1617286200,0,2021-04-01 14:10:00,241.330001,241.639999,241.11,241.259994,569797.0
1617286500,0,2021-04-01 14:15:00,241.270004,241.770004,241.220001,241.735,549840.0
1617286800,0,2021-04-01 14:20:00,241.735,241.910003,241.380706,241.570007,432029.0
1617287100,0,2021-04-01 14:25:00,241.585006,241.839996,241.350006,241.639999,411363.0
1617287400,0,2021-04-01 14:30:00,241.669998,241.850006,241.478393,241.710205,388467.0
1617287700,0,2021-04-01 14:35:00,241.720092,241.956298,241.309997,241.350006,444539.0
1617288000,0,2021-04-01 14:40:00,241.330001,242.059997,241.300003,241.710006,532075.0
1617288300,0,2021-04-01 14:45:00,241.690002,241.979995,241.509994,241.75,284191.0
1617288600,0,2021-04-01 14:50:00,241.75,241.879806,241.61,241.649993,246830.0
1617288900,0,2021-04-01 14:55:00,241.649795,241.880004,241.320007,241.830001,337706.0
1617289200,0,2021-04-01 15:00:00,241.809997,241.965606,241.570007,241.679992,372605.0
1617289500,0,2021-04-01 15:05:00,241.669998,241.669998,241.009994,241.416107,386247.0
1617289800,0,2021-04-01 15:10:00,241.470001,241.740005,241.25,241.582199,302561.0
1617290100,0,2021-04-01 15:15:00,241.600006,241.830001,241.509994,241.570007,348063.0
1617290400,0,2021-04-01 15:20:00,241.572204,241.830001,241.25,241.313995,295585.0
1617290700,0,2021-04-01 15:25:00,241.320007,241.630004,241.259994,241.581405,204111.0
1617291000,0,2021-04-01 15:30:00,241.589996,241.720001,241.235,241.25,249027.0
1617291300,0,2021-04-01 15:35:00,241.240005,241.279998,241.020004,241.080001,220603.0
1617291600,0,2021-04-01 15:40:00,241.080001,241.255096,240.75,241.25,278129.0
1617291900,0,2021-04-01 15:45:00,241.240005,241.479995,241.080001,241.419998,175740.0
1617292200,0,2021-04-01 15:50:00,241.440002,241.539993,241.339996,241.350006,138573.0
1617292500,0,2021-04-01 15:55:00,241.369995,241.61,241.330001,241.460006,182192.0
1617292800,0,2021-04-01 16:00:00,241.449996,241.669998,241.408493,241.589996,194315.0
1617293100,0,2021-04-01 16:05:00,241.580001,241.589904,241.25,241.460006,188279.0
1617293400,0,2021-04-01 16:10:00,241.449996,241.460006,241.029998,241.169998,238332.0
1617293700,0,2021-04-01 16:15:00,241.160003,241.270004,240.921997,241.009994,255242.0
1617294000,0,2021-04-01 16:20:00,241.0,241.0,240.839996,240.86,140264.0
1617294300,0,2021-04-01 16:25:00,240.86,241.089996,240.820007,241.070007,198568.0
1617294600,0,2021-04-01 16:30:00,241.080001,241.149993,240.929992,240.929992,186285.0
1617294900,0,2021-04-01 16:35:00,240.929992,241.100006,240.874099,241.080001,164158.0
1617295200,0,2021-04-01 16:40:00,241.070007,241.410003,241.0,241.410003,174977.0
1617295500,0,2021-04-01 16:45:00,241.400405,241.570007,241.229995,241.229995,139706.0
1617295800,0,2021-04-01 16:50:00,241.225006,241.240005,241.041,241.190002,169938.0
1617296100,0,2021-04-01 16:55:00,241.199996,241.660003,241.195007,241.61,215756.0
1617296400,0,2021-04-01 17:00:00,241.619995,241.789993,241.559997,241.61,197105.0
1617296700,0,2021-04-01 17:05:00,241.61,241.649993,241.380004,241.449996,158806.0
1617297000,0,2021-04-01 17:10:00,241.460006,241.529998,241.289993,241.529998,128980.0
1617297300,0,2021-04-01 17:15:00,241.529998,241.600006,241.330001,241.36,176554.0
1617297600,0,2021-04-01 17:20:00,241.369995,241.580001,241.36,241.380004,172437.0
1617297900,0,2021-04-01 17:25:00,241.369995,241.440002,241.259994,241.399993,229843.0
1617298200,0,2021-04-01 17:30:00,241.410003,241.490005,241.208404,241.380004,214157.0
1617298500,0,2021-04-01 17:35:00,241.399993,241.5,241.289993,241.461502,210424.0
1617298800,0,2021-04-01 17:40:00,241.460006,241.710006,241.449996,241.699996,215977.0
1617299100,0,2021-04-01 17:45:00,241.710006,241.729995,241.490005,241.619995,154874.0
1617299400,0,2021-04-01 17:50:00,241.613998,241.910003,241.613998,241.830001,274975.0
1617299700,0,2021-04-01 17:55:00,241.839996,241.929901,241.740005,241.740005,166952.0
1617300000,0,2021-04-01 18:00:00,241.739898,241.949996,241.710006,241.899993,193608.0
1617300300,0,2021-04-01 18:05:00,241.899993,241.979995,241.630004,241.759994,160753.0
1617300600,0,2021-04-01 18:10:00,241.759994,241.990005,241.649993,241.960006,168974.0
1617300900,0,2021-04-01 18:15:00,241.949996,241.990005,241.830001,241.950103,236963.0
1617301200,0,2021-04-01 18:20:00,241.990005,242.020004,241.86,241.979995,268484.0
1617301500,0,2021-04-01 18:25:00,241.990005,242.020004,241.830001,241.960006,174246.0
1617301800,0,2021-04-01 18:30:00,241.958999,241.964996,241.820007,241.880004,164329.0
1617302100,0,2021-04-01 18:35:00,241.889999,241.919998,241.669998,241.690002,218391.0
1617302400,0,2021-04-01 18:40:00,241.689407,241.779998,241.61,241.690002,186840.0
1617302700,0,2021-04-01 18:45:00,241.690002,241.839996,241.61,241.839996,169418.0
1617303000,0,2021-04-01 18:50:00,241.839996,241.979995,241.800003,241.940002,215565.0
1617303300,0,2021-04-01 18:55:00,241.934997,242.100006,241.829895,241.884994,254986.0
1617303600,0,2021-04-01 19:00:00,241.880004,241.897994,241.5,241.520004,234888.0
1617303900,0,2021-04-01 19:05:00,241.529998,241.604995,241.369995,241.600097,261013.0
1617304200,0,2021-04-01 19:10:00,241.604995,241.75,241.584304,241.729995,209717.0
1617304500,0,2021-04-01 19:15:00,241.710006,241.729995,241.440002,241.460006,189301.0
1617304800,0,2021-04-01 19:20:00,241.460006,241.470001,241.220001,241.294998,286940.0
1617305100,0,2021-04-01 19:25:00,241.295104,241.589904,241.295104,241.529998,192925.0
1617305400,0,2021-04-01 19:30:00,241.529998,242.039993,241.529998,242.039993,329824.0
1617305700,0,2021-04-01 19:35:00,242.039993,242.054992,241.800003,241.955001,300334.0
1617306000,0,2021-04-01 19:40:00,241.949996,242.100006,241.921997,242.089996,334029.0
1617306300,0,2021-04-01 19:45:00,242.095001,242.380004,242.074996,242.199996,485902.0
1617306600,0,2021-04-01 19:50:00,242.199996,242.630004,242.059997,242.529998,748780.0
1617306900,0,2021-04-01 19:55:00,242.529998,242.639999,242.350006,242.389999,1249149.0
1617629400,0,2021-04-05 13:30:00,242.759994,244.350006,242.699996,244.190002,1677657.0
1617629700,0,2021-04-05 13:35:00,244.229995,244.380004,243.440002,244.36,618684.0
1617630000,0,2021-04-05 13:40:00,244.369995,244.940002,244.240005,244.829895,661379.0
1617630300,0,2021-04-05 13:45:00,244.830001,246.100006,244.650802,246.089996,1145460.0
1617630600,0,2021-04-05 13:50:00,246.080001,246.738998,245.970001,246.339996,805755.0
1617630900,0,2021-04-05 13:55:00,246.36,247.300003,246.350006,247.259994,819416.0
1617631200,0,2021-04-05 14:00:00,247.259994,247.889892,246.720001,247.630004,858216.0
1617631500,0,2021-04-05 14:05:00,247.639999,248.169998,247.505004,248.138198,830136.0
1617631800,0,2021-04-05 14:10:00,248.149993,248.570007,248.0,248.100006,976256.0
1617632100,0,2021-04-05 14:15:00,248.080001,248.479995,247.600006,247.746902,685399.0
1617632400,0,2021-04-05 14:20:00,247.748306,248.169998,247.639999,248.169998,562126.0
1617632700,0,2021-04-05 14:25:00,248.149993,248.309997,247.830001,248.169998,506289.0
1617633000,0,2021-04-05 14:30:00,248.169998,248.259994,247.75,248.059997,389343.0
1617633300,0,2021-04-05 14:35:00,248.070007,249.100006,247.850006,249.042999,648514.0
1617633600,0,2021-04-05 14:40:00,249.059906,249.559997,248.910003,249.550003,691516.0
1617633900,0,2021-04-05 14:45:00,249.550003,249.75,249.0932,249.339996,549528.0
1617634200,0,2021-04-05 14:50:00,249.36,249.589706,249.179992,249.179992,326569.0
1617634500,0,2021-04-05 14:55:00,249.190002,249.25,248.880004,248.899993,348562.0
1617634800,0,2021-04-05 15:00:00,248.919998,249.0,248.585494,248.869995,390866.0
1617635100,0,2021-04-05 15:05:00,248.864105,248.929992,248.373992,248.576797,270586.0
1617635400,0,2021-04-05 15:10:00,248.589996,248.720001,248.320007,248.320007,299892.0
1617635700,0,2021-04-05 15:15:00,248.330001,248.637496,248.199996,248.369995,391938.0
1617636000,0,2021-04-05 15:20:00,248.36,248.384994,248.029998,248.195007,462328.0
1617636300,0,2021-04-05 15:25:00,248.190002,248.604995,248.190002,248.285003,361024.0
1617636600,0,2021-04-05 15:30:00,248.2733,249.059997,248.240005,249.030502,572016.0
1617636900,0,2021-04-05 15:35:00,249.039993,249.505004,248.949996,249.449996,425013.0
1617637200,0,2021-04-05 15:40:00,249.449996,249.479995,248.86,248.900802,318665.0
1617637500,0,2021-04-05 15:45:00,248.899993,249.149993,248.820007,249.042999,341492.0
1617637800,0,2021-04-05 15:50:00,249.033798,249.210006,248.720001,248.940002,249195.0
1617638100,0,2021-04-05 15:55:00,248.970001,249.080398,248.699996,248.850006,270950.0
1617638400,0,2021-04-05 16:00:00,248.869995,249.259994,248.869995,249.037597,249409.0
1617638700,0,2021-04-05 16:05:00,249.029998,249.339996,248.889999,249.100006,402429.0
1617639000,0,2021-04-05 16:10:00,249.091003,249.330001,249.085006,249.285003,289232.0
1617639300,0,2021-04-05 16:15:00,249.279998,249.380004,249.130004,249.279998,349142.0
1617639600,0,2021-04-05 16:20:00,249.272903,249.539993,249.039993,249.089996,301351.0
1617639900,0,2021-04-05 16:25:00,249.089996,249.25,249.009994,249.011505,197901.0
1617640200,0,2021-04-05 16:30:00,249.020004,249.11,248.940002,249.039993,258329.0
1617640500,0,2021-04-05 16:35:00,249.039993,249.229995,248.949996,249.149002,251601.0
1617640800,0,2021-04-05 16:40:00,249.1203,249.389999,249.1203,249.139999,214072.0
1617641100,0,2021-04-05 16:45:00,249.149993,249.240005,249.020004,249.160003,242940.0
1617641400,0,2021-04-05 16:50:00,249.160003,249.36,249.074096,249.11,242505.0
1617641700,0,2021-04-05 16:55:00,249.119796,249.210006,248.960006,249.100006,208345.0
1617642000,0,2021-04-05 17:00:00,249.100006,249.229995,248.985,249.028701,166613.0
1617642300,0,2021-04-05 17:05:00,249.020004,249.130004,248.970001,249.044998,182505.0
1617642600,0,2021-04-05 17:10:00,249.049896,249.270004,249.020004,249.269897,158397.0
1617642900,0,2021-04-05 17:15:00,249.259994,249.669998,249.130004,249.660003,365377.0
1617643200,0,2021-04-05 17:20:00,249.660003,249.850006,249.535003,249.639999,388306.0
1617643500,0,2021-04-05 17:25:00,249.630004,249.960006,249.580001,249.759994,482210.0
1617643800,0,2021-04-05 17:30:00,249.720001,249.820007,249.320007,249.410003,303221.0
1617644100,0,2021-04-05 17:35:00,249.410003,249.460296,249.160003,249.169998,304171.0
1617644400,0,2021-04-05 17:40:00,249.169998,249.414993,249.0401,249.229995,367809.0
1617644700,0,2021-04-05 17:45:00,249.229995,249.309997,249.130004,249.179992,212360.0
1617645000,0,2021-04-05 17:50:00,249.181701,249.259994,249.070007,249.259994,360438.0
1617645300,0,2021-04-05 17:55:00,249.260192,249.460098,249.25,249.344192,373189.0
1617645600,0,2021-04-05 18:00:00,249.339996,249.559997,249.289993,249.36,206952.0
1617645900,0,2021-04-05 18:05:00,249.365005,249.550003,249.350006,249.376205,150934.0
1617646200,0,2021-04-05 18:10:00,249.369995,249.490005,249.25,249.410003,177588.0
1617646500,0,2021-04-05 18:15:00,249.408004,249.524993,249.330001,249.410003,159123.0
1617646800,0,2021-04-05 18:20:00,249.410003,249.429992,249.270004,249.333999,117143.0
1617647100,0,2021-04-05 18:25:00,249.330001,249.369995,249.220001,249.289993,137033.0
1617647400,0,2021-04-05 18:30:00,249.289993,249.399993,249.259994,249.320007,150320.0
1617647700,0,2021-04-05 18:35:00,249.3199,249.429992,249.220001,249.429992,192631.0
1617648000,0,2021-04-05 18:40:00,249.419998,249.509994,249.309997,249.449996,239313.0
1617648300,0,2021-04-05 18:45:00,249.460006,249.460006,249.11,249.11,241729.0
1617648600,0,2021-04-05 18:50:00,249.130004,249.199996,248.970001,248.979995,251150.0
1617648900,0,2021-04-05 18:55:00,248.990005,249.25,248.955001,249.214996,233099.0
1617649200,0,2021-04-05 19:00:00,249.2117,249.279998,248.910003,249.119995,263962.0
1617649500,0,2021-04-05 19:05:00,249.118698,249.119995,248.830001,248.910003,266070.0
1617649800,0,2021-04-05 19:10:00,248.919998,248.970001,248.779998,248.809997,220647.0
1617650100,0,2021-04-05 19:15:00,248.818496,248.960006,248.735,248.949996,232813.0
1617650400,0,2021-04-05 19:20:00,248.955001,249.139999,248.910003,248.914993,266824.0
1617650700,0,2021-04-05 19:25:00,248.919998,248.940002,248.261505,248.369995,531499.0
1617651000,0,2021-04-05 19:30:00,248.389999,248.389999,247.820007,248.063003,693171.0
1617651300,0,2021-04-05 19:35:00,248.070007,248.529998,248.039993,248.509994,483751.0
1617651600,0,2021-04-05 19:40:00,248.509994,248.550003,248.100006,248.389999,421227.0
1617651900,0,2021-04-05 19:45:00,248.389999,249.009994,248.289993,248.645004,445341.0
1617652200,0,2021-04-05 19:50:00,248.639999,249.580001,248.389999,249.419998,1026599.0
1617652500,0,2021-04-05 19:55:00,249.410003,249.520004,248.979995,249.0,1399010.0
1617715800,0,2021-04-06 13:30:00,247.61,248.259994,246.899993,247.029998,1654972.0
1617716100,0,2021-04-06 13:35:00,247.020004,248.089996,246.880004,247.839996,531779.0
1617716400,0,2021-04-06 13:40:00,247.5,248.240005,247.410003,248.209899,604583.0
1617716700,0,2021-04-06 13:45:00,248.25,248.470001,247.789993,247.970001,435130.0
1617717000,0,2021-04-06 13:50:00,247.75,248.320007,247.629898,248.316696,389726.0
1617717300,0,2021-04-06 13:55:00,248.289993,248.440002,248.092895,248.270004,280012.0
1617717600,0,2021-04-06 14:00:00,248.259994,248.990005,248.240005,248.75,375826.0
1617717900,0,2021-04-06 14:05:00,248.740005,248.869995,248.320098,248.36,294176.0
1617718200,0,2021-04-06 14:10:00,248.353302,248.369995,247.869995,247.899993,391078.0
1617718500,0,2021-04-06 14:15:00,247.889999,248.2957,247.649993,248.179992,332577.0
1617718800,0,2021-04-06 14:20:00,248.160003,248.429992,247.895004,248.330001,284564.0
1617719100,0,2021-04-06 14:25:00,248.338104,248.619995,248.179992,248.179992,312175.0
1617719400,0,2021-04-06 14:30:00,248.210006,248.294998,247.690002,247.690002,307909.0
1617719700,0,2021-04-06 14:35:00,247.690002,247.779998,247.395004,247.61,236736.0
1617720000,0,2021-04-06 14:40:00,247.61,247.949996,247.596801,247.880004,404421.0
1617720300,0,2021-04-06 14:45:00,247.919998,248.020004,247.669998,247.839996,224544.0
1617720600,0,2021-04-06 14:50:00,247.839996,248.367996,247.7901,248.330001,250892.0
1617720900,0,2021-04-06 14:55:00,248.320007,248.559997,248.309997,248.509994,245947.0
1617721200,0,2021-04-06 15:00:00,248.509994,248.919998,248.429992,248.649993,319713.0
1617721500,0,2021-04-06 15:05:00,248.630004,248.634994,248.289993,248.539993,238526.0
1617721800,0,2021-04-06 15:10:00,248.539993,248.929992,248.520004,248.889999,211397.0
1617722100,0,2021-04-06 15:15:00,248.884994,249.1268,248.630004,248.779998,261895.0
1617722400,0,2021-04-06 15:20:00,248.789993,248.86,248.444107,248.449996,150601.0
1617722700,0,2021-04-06 15:25:00,248.460006,248.479995,248.270004,248.380004,164651.0
1617723000,0,2021-04-06 15:30:00,248.370101,248.699996,248.313201,248.518096,214150.0
1617723300,0,2021-04-06 15:35:00,248.520004,248.779998,248.490097,248.710006,150159.0
1617723600,0,2021-04-06 15:40:00,248.714996,248.949996,248.630096,248.880004,170345.0
1617723900,0,2021-04-06 15:45:00,248.861999,248.979995,248.735,248.815002,132335.0
1617724200,0,2021-04-06 15:50:00,248.839996,249.169998,248.770004,249.129898,208027.0
1617724500,0,2021-04-06 15:55:00,249.139999,249.380004,248.970001,249.362594,239653.0
1617724800,0,2021-04-06 16:00:00,249.36,249.399993,248.980804,249.009994,202864.0
1617725100,0,2021-04-06 16:05:00,249.009994,249.050003,248.785003,248.880004,125832.0
1617725400,0,2021-04-06 16:10:00,248.889999,248.969894,248.789993,248.880004,117291.0
1617725700,0,2021-04-06 16:15:00,248.86,249.300003,248.75,249.130004,201024.0
1617726000,0,2021-04-06 16:20:00,249.139999,249.300003,248.989898,249.020004,100089.0
1617726300,0,2021-04-06 16:25:00,249.020004,249.100006,248.789993,248.880004,153044.0
1617726600,0,2021-04-06 16:30:00,248.86,248.970001,248.789993,248.940093,152538.0
1617726900,0,2021-04-06 16:35:00,248.949996,248.949996,248.705001,248.770004,145367.0
1617727200,0,2021-04-06 16:40:00,248.789993,249.050003,248.774993,248.975006,137253.0
1617727500,0,2021-04-06 16:45:00,248.979995,249.104995,248.899993,248.979995,132395.0
1617727800,0,2021-04-06 16:50:00,248.990005,249.039993,248.75,248.990005,160704.0
1617728100,0,2021-04-06 16:55:00,249.0,249.029998,248.75,248.820007,101724.0
1617728400,0,2021-04-06 17:00:00,248.800003,248.86,248.419998,248.475006,154647.0
1617728700,0,2021-04-06 17:05:00,248.498992,248.509002,248.300003,248.470001,212119.0
1617729000,0,2021-04-06 17:10:00,248.470001,248.509994,248.259994,248.494201,138884.0
1617729300,0,2021-04-06 17:15:00,248.490005,248.551696,248.160095,248.169998,177823.0
1617729600,0,2021-04-06 17:20:00,248.179992,248.226501,248.059997,248.139999,130488.0
1617729900,0,2021-04-06 17:25:00,248.119995,248.289993,247.949996,248.194793,212206.0
1617730200,0,2021-04-06 17:30:00,248.199996,248.419998,248.139999,248.350006,127608.0
1617730500,0,2021-04-06 17:35:00,248.328598,248.5,248.225006,248.460006,122973.0
1617730800,0,2021-04-06 17:40:00,248.464996,248.513,248.375,248.460006,129284.0
1617731100,0,2021-04-06 17:45:00,248.460006,248.470001,248.330001,248.330001,101812.0
1617731400,0,2021-04-06 17:50:00,248.329895,248.470001,248.160003,248.419998,148156.0
1617731700,0,2021-04-06 17:55:00,248.410003,248.550003,248.3833,248.546493,113881.0
1617732000,0,2021-04-06 18:00:00,248.550003,248.600006,248.460006,248.559997,144923.0
1617732300,0,2021-04-06 18:05:00,248.545394,248.669998,248.5,248.619995,155503.0
1617732600,0,2021-04-06 18:10:00,248.619995,248.729995,248.589996,248.689895,118541.0
1617732900,0,2021-04-06 18:15:00,248.684997,248.714996,248.544998,248.589996,127147.0
1617733200,0,2021-04-06 18:20:00,248.599899,248.729995,248.529998,248.729995,95200.0
1617733500,0,2021-04-06 18:25:00,248.739898,248.888198,248.649993,248.829895,160384.0
1617733800,0,2021-04-06 18:30:00,248.839996,248.929992,248.690002,248.820007,155925.0
1617734100,0,2021-04-06 18:35:00,248.800094,248.830001,248.589996,248.830001,188710.0
1617734400,0,2021-04-06 18:40:00,248.850006,249.059799,248.820007,248.869995,235279.0
1617734700,0,2021-04-06 18:45:00,248.865005,248.960006,248.747497,248.770004,199916.0
1617735000,0,2021-04-06 18:50:00,248.759994,248.818603,248.490005,248.734893,185332.0
1617735300,0,2021-04-06 18:55:00,248.720001,248.889999,248.559997,248.839996,155409.0
1617735600,0,2021-04-06 19:00:00,248.832397,248.910003,248.339996,248.380004,211109.0
1617735900,0,2021-04-06 19:05:00,248.380004,248.479995,248.070007,248.160003,222885.0
1617736200,0,2021-04-06 19:10:00,248.169906,248.320007,248.130004,248.240005,140816.0
1617736500,0,2021-04-06 19:15:00,248.229995,248.520004,248.070007,248.520004,193239.0
1617736800,0,2021-04-06 19:20:00,248.509994,248.729995,248.485,248.669998,193446.0
1617737100,0,2021-04-06 19:25:00,248.649993,248.679901,248.369995,248.559997,186237.0
1617737400,0,2021-04-06 19:30:00,248.580001,248.600006,248.160003,248.210006,174954.0
1617737700,0,2021-04-06 19:35:00,248.210006,248.309997,247.970001,248.0,225999.0
1617738000,0,2021-04-06 19:40:00,247.994995,248.134902,247.869995,247.990005,276153.0
1617738300,0,2021-04-06 19:45:00,247.979995,248.169998,247.899993,247.979995,261436.0
1617738600,0,2021-04-06 19:50:00,247.990005,247.990005,247.341003,247.440002,635566.0
1617738900,0,2021-04-06 19:55:00,247.419998,247.919998,247.279998,247.869995,948263.0
1617802200,0,2021-04-07 13:30:00,247.809997,248.149993,247.190002,247.379394,838053.0
1617802500,0,2021-04-07 13:35:00,247.339996,247.889999,247.300003,247.669998,316101.0
1617802800,0,2021-04-07 13:40:00,247.589996,248.759002,247.550003,248.699996,261677.0
1617803100,0,2021-04-07 13:45:00,249.020004,249.089996,248.479995,248.699996,345907.0
1617803400,0,2021-04-07 13:50:00,248.449996,248.884994,248.419998,248.839996,308276.0
1617803700,0,2021-04-07 13:55:00,248.75,248.929992,248.570007,248.710006,350850.0
1617804000,0,2021-04-07 14:00:00,248.695007,249.11,248.509994,249.029998,302718.0
1617804300,0,2021-04-07 14:05:00,249.022705,249.619995,248.949996,249.300003,457885.0
1617804600,0,2021-04-07 14:10:00,249.270004,249.729904,249.270004,249.509994,369685.0
1617804900,0,2021-04-07 14:15:00,249.520004,249.61,249.350006,249.529998,215658.0
1617805200,0,2021-04-07 14:20:00,249.529998,249.619995,249.354995,249.399993,186567.0
1617805500,0,2021-04-07 14:25:00,249.410003,249.889999,249.36,249.789993,254148.0
1617805800,0,2021-04-07 14:30:00,249.789993,249.86,249.384002,249.410003,223534.0
1617806100,0,2021-04-07 14:35:00,249.419998,249.800003,249.419998,249.690002,236339.0
1617806400,0,2021-04-07 14:40:00,249.679992,250.0,249.589996,249.990005,534169.0
1617806700,0,2021-04-07 14:45:00,249.990005,250.710006,249.979995,250.580001,979663.0
1617807000,0,2021-04-07 14:50:00,250.570007,250.625,250.139999,250.5,380637.0
1617807300,0,2021-04-07 14:55:00,250.5,250.830001,250.440002,250.509994,426595.0
1617807600,0,2021-04-07 15:00:00,250.529998,250.880004,250.509994,250.714996,353291.0
1617807900,0,2021-04-07 15:05:00,250.710006,250.929992,250.559997,250.794998,318255.0
1617808200,0,2021-04-07 15:10:00,250.794998,250.820007,250.449996,250.475006,205459.0
1617808500,0,2021-04-07 15:15:00,250.470001,250.589996,250.36,250.494506,215296.0
1617808800,0,2021-04-07 15:20:00,250.559997,250.779998,250.470001,250.479995,215193.0
1617809100,0,2021-04-07 15:25:00,250.485,250.529998,249.914001,250.039993,336531.0
1617809400,0,2021-04-07 15:30:00,250.029998,250.240005,249.880004,250.239898,250641.0
1617809700,0,2021-04-07 15:35:00,250.229995,250.389999,249.759994,249.779998,263837.0
1617810000,0,2021-04-07 15:40:00,249.779998,249.940002,249.600006,249.852294,369488.0
1617810300,0,2021-04-07 15:45:00,249.852996,250.177703,249.804992,249.945007,219709.0
1617810600,0,2021-04-07 15:50:00,249.959899,250.119995,249.800003,249.800003,226322.0
1617810900,0,2021-04-07 15:55:00,249.809997,250.119995,249.61,250.070007,236386.0
1617811200,0,2021-04-07 16:00:00,250.070007,250.350006,250.054992,250.244995,263680.0
1617811500,0,2021-04-07 16:05:00,250.25,250.339996,250.149993,250.289993,144012.0
1617811800,0,2021-04-07 16:10:00,250.289993,250.419998,250.240005,250.320007,166564.0
1617812100,0,2021-04-07 16:15:00,250.330001,250.374694,249.880004,249.914993,191766.0
1617812400,0,2021-04-07 16:20:00,249.914993,250.130004,249.75,250.130004,192869.0
1617812700,0,2021-04-07 16:25:00,250.120193,250.149993,249.820007,249.830001,135981.0
1617813000,0,2021-04-07 16:30:00,249.830001,250.009994,249.759994,249.779998,136470.0
1617813300,0,2021-04-07 16:35:00,249.779006,250.050003,249.690002,249.940002,139041.0
1617813600,0,2021-04-07 16:40:00,249.949996,250.0,249.75,249.820007,127962.0
1617813900,0,2021-04-07 16:45:00,249.820007,249.940002,249.770004,249.839996,128227.0
1617814200,0,2021-04-07 16:50:00,249.839996,250.0,249.755004,249.830001,127112.0
1617814500,0,2021-04-07 16:55:00,249.830001,249.901504,249.75,249.837097,112490.0
1617814800,0,2021-04-07 17:00:00,249.820007,249.960006,249.649993,249.830001,166825.0
1617815100,0,2021-04-07 17:05:00,249.839996,249.949996,249.6819,249.779998,114336.0
1617815400,0,2021-04-07 17:10:00,249.770004,249.889999,249.679992,249.809997,124558.0
1617815700,0,2021-04-07 17:15:00,249.820007,249.910003,249.729904,249.824996,89472.0
1617816000,0,2021-04-07 17:20:00,249.820007,249.850006,249.600006,249.616592,117247.0
1617816300,0,2021-04-07 17:25:00,249.619995,249.669998,249.399993,249.619995,177346.0
1617816600,0,2021-04-07 17:30:00,249.619995,249.839996,249.575195,249.809997,106975.0
1617816900,0,2021-04-07 17:35:00,249.809997,249.929992,249.764999,249.899993,136931.0
1617817200,0,2021-04-07 17:40:00,249.899993,249.899993,249.764999,249.869995,96738.0
1617817500,0,2021-04-07 17:45:00,249.880004,249.979995,249.809997,249.820007,127550.0
1617817800,0,2021-04-07 17:50:00,249.815002,249.919998,249.720001,249.904006,95449.0
1617818100,0,2021-04-07 17:55:00,249.914993,250.080001,249.878906,249.949905,157281.0
1617818400,0,2021-04-07 18:00:00,249.960006,250.298706,249.899993,250.139999,193272.0
1617818700,0,2021-04-07 18:05:00,250.158401,250.279998,250.095001,250.220001,181083.0
1617819000,0,2021-04-07 18:10:00,250.220001,250.509994,250.212493,250.509994,220840.0
1617819300,0,2021-04-07 18:15:00,250.529998,250.679992,250.514999,250.649993,193810.0
1617819600,0,2021-04-07 18:20:00,250.651992,250.720001,250.401702,250.595001,285711.0
1617819900,0,2021-04-07 18:25:00,250.600006,250.608093,250.309997,250.475006,213292.0
1617820200,0,2021-04-07 18:30:00,250.479995,250.529998,250.339996,250.449996,175379.0
1617820500,0,2021-04-07 18:35:00,250.449996,250.559997,250.350097,250.539993,136974.0
1617820800,0,2021-04-07 18:40:00,250.529998,250.589996,250.369995,250.389999,160172.0
1617821100,0,2021-04-07 18:45:00,250.399993,250.509994,250.36,250.419998,143920.0
1617821400,0,2021-04-07 18:50:00,250.434997,250.544998,250.240005,250.309997,205346.0
1617821700,0,2021-04-07 18:55:00,250.289993,250.309997,250.007705,250.089996,260043.0
1617822000,0,2021-04-07 19:00:00,250.089996,250.25,250.024993,250.179992,274707.0
1617822300,0,2021-04-07 19:05:00,250.190002,250.210693,249.779998,249.830001,203839.0
1617822600,0,2021-04-07 19:10:00,249.839996,249.889999,249.477996,249.560104,213771.0
1617822900,0,2021-04-07 19:15:00,249.559997,249.580001,249.309997,249.350006,225510.0
1617823200,0,2021-04-07 19:20:00,249.350006,249.630004,249.331604,249.36,229971.0
1617823500,0,2021-04-07 19:25:00,249.36,249.36,248.910003,249.190002,392601.0
1617823800,0,2021-04-07 19:30:00,249.190002,249.199798,248.970001,249.130004,229117.0
1617824100,0,2021-04-07 19:35:00,249.119995,249.529998,249.051803,249.509994,259798.0
1617824400,0,2021-04-07 19:40:00,249.5,249.649902,249.354995,249.449996,224807.0
1617824700,0,2021-04-07 19:45:00,249.460006,249.770004,249.460006,249.740005,279843.0
1617825000,0,2021-04-07 19:50:00,249.75,249.800003,249.330001,249.529998,473295.0
1617825300,0,2021-04-07 19:55:00,249.509994,250.009994,249.490005,249.889999,783599.0
1617888600,0,2021-04-08 13:30:00,252.770004,253.240005,252.0,253.130004,1503583.0
1617888900,0,2021-04-08 13:35:00,252.929992,253.75,252.86,253.119995,926048.0
1617889200,0,2021-04-08 13:40:00,253.0,253.186798,252.434997,252.664596,631882.0
1617889500,0,2021-04-08 13:45:00,252.770004,253.259994,252.719894,252.770004,483555.0
1617889800,0,2021-04-08 13:50:00,253.0,253.699996,252.970001,253.570007,722271.0
1617890100,0,2021-04-08 13:55:00,253.5,254.139007,253.309997,253.919998,661966.0
1617890400,0,2021-04-08 14:00:00,253.929992,253.970001,253.430099,253.86,347319.0
1617890700,0,2021-04-08 14:05:00,253.86,253.865798,253.169998,253.419998,350916.0
1617891000,0,2021-04-08 14:10:00,253.410003,253.646896,253.119995,253.300003,308690.0
1617891300,0,2021-04-08 14:15:00,253.279998,253.570007,253.199996,253.367004,243032.0
1617891600,0,2021-04-08 14:20:00,253.389999,253.720001,253.1315,253.544998,229745.0
1617891900,0,2021-04-08 14:25:00,253.550003,253.639999,252.889999,253.100006,288033.0
1617892200,0,2021-04-08 14:30:00,253.089996,253.619995,253.0,253.417297,304000.0
1617892500,0,2021-04-08 14:35:00,253.410003,253.5,253.090103,253.471099,215037.0
1617892800,0,2021-04-08 14:40:00,253.5,253.740005,253.410003,253.699996,285113.0
1617893100,0,2021-04-08 14:45:00,253.699996,253.809997,253.169998,253.289993,353558.0
1617893400,0,2021-04-08 14:50:00,253.289993,253.330001,252.660003,252.764999,276447.0
1617893700,0,2021-04-08 14:55:00,252.848999,252.990005,252.670303,252.850006,329702.0
1617894000,0,2021-04-08 15:00:00,252.869995,253.009994,252.440002,252.875,339265.0
1617894300,0,2021-04-08 15:05:00,252.869995,252.974197,252.289993,252.462295,262642.0
1617894600,0,2021-04-08 15:10:00,252.490005,252.639999,252.380004,252.479995,254435.0
1617894900,0,2021-04-08 15:15:00,252.460006,252.649993,252.123001,252.399993,225897.0
1617895200,0,2021-04-08 15:20:00,252.389999,253.089996,252.320007,253.089996,219680.0
1617895500,0,2021-04-08 15:25:00,253.070007,253.190002,252.910003,252.949996,220684.0
1617895800,0,2021-04-08 15:30:00,252.945007,253.085006,252.556594,252.593597,252561.0
1617896100,0,2021-04-08 15:35:00,252.61,252.759994,252.600006,252.660003,138628.0
1617896400,0,2021-04-08 15:40:00,252.660003,252.759994,252.509994,252.589996,142801.0
1617896700,0,2021-04-08 15:45:00,252.61,252.940002,252.520004,252.910003,151194.0
1617897000,0,2021-04-08 15:50:00,252.910003,252.945007,252.809997,252.869995,127591.0
1617897300,0,2021-04-08 15:55:00,252.869995,252.940002,252.761398,252.929992,118585.0
1617897600,0,2021-04-08 16:00:00,252.939804,253.240005,252.759994,253.210006,182808.0
1617897900,0,2021-04-08 16:05:00,253.199996,253.229995,252.869995,252.964996,140730.0
1617898200,0,2021-04-08 16:10:00,252.964996,252.970001,252.660003,252.800003,128083.0
1617898500,0,2021-04-08 16:15:00,252.789993,253.149993,252.789993,253.029907,231881.0
1617898800,0,2021-04-08 16:20:00,253.024993,253.024993,252.580001,252.813995,185662.0
1617899100,0,2021-04-08 16:25:00,252.800003,252.889999,252.630004,252.669998,184688.0
1617899400,0,2021-04-08 16:30:00,252.679992,252.820007,252.539993,252.571701,290284.0
1617899700,0,2021-04-08 16:35:00,252.580001,252.665893,252.449996,252.460006,183418.0
1617900000,0,2021-04-08 16:40:00,252.449996,252.549804,252.309997,252.490005,225068.0
1617900300,0,2021-04-08 16:45:00,252.490005,252.570007,252.134994,252.190002,205232.0
1617900600,0,2021-04-08 16:50:00,252.179992,252.434997,252.139999,252.429992,152203.0
1617900900,0,2021-04-08 16:55:00,252.410202,252.520004,252.339996,252.449996,127518.0
1617901200,0,2021-04-08 17:00:00,252.440002,252.440002,252.229995,252.300003,176781.0
1617901500,0,2021-04-08 17:05:00,252.309997,252.399993,252.190002,252.25,158828.0
1617901800,0,2021-04-08 17:10:00,252.25,252.350006,252.220001,252.294998,91071.0
1617902100,0,2021-04-08 17:15:00,252.289993,252.490005,252.259994,252.270004,104928.0
1617902400,0,2021-04-08 17:20:00,252.285003,252.356796,252.130004,252.190002,138615.0
1617902700,0,2021-04-08 17:25:00,252.190002,252.589996,252.190002,252.585006,133704.0
1617903000,0,2021-04-08 17:30:00,252.589996,252.940002,252.570007,252.889999,161623.0
1617903300,0,2021-04-08 17:35:00,252.889999,253.0,252.759994,252.789901,230947.0
1617903600,0,2021-04-08 17:40:00,252.779998,252.86,252.61,252.645004,99845.0
1617903900,0,2021-04-08 17:45:00,252.647506,252.880004,252.61,252.815002,90564.0
1617904200,0,2021-04-08 17:50:00,252.820007,253.050003,252.820007,253.0,105181.0
1617904500,0,2021-04-08 17:55:00,253.020004,253.25,253.009994,253.25,163846.0
1617904800,0,2021-04-08 18:00:00,253.230697,253.25,253.029998,253.160003,117972.0
1617905100,0,2021-04-08 18:05:00,253.139999,253.160003,253.039993,253.100006,107295.0
1617905400,0,2021-04-08 18:10:00,253.11,253.220001,253.070007,253.189895,100496.0
1617905700,0,2021-04-08 18:15:00,253.190002,253.399307,253.149993,253.36,134278.0
1617906000,0,2021-04-08 18:20:00,253.354995,253.460006,253.279998,253.369995,192832.0
1617906300,0,2021-04-08 18:25:00,253.369995,253.419998,253.274703,253.380096,134238.0
1617906600,0,2021-04-08 18:30:00,253.380004,253.380004,253.169998,253.216506,121386.0
1617906900,0,2021-04-08 18:35:00,253.210006,253.309997,253.100296,253.25,142100.0
1617907200,0,2021-04-08 18:40:00,253.25,253.330001,253.130004,253.300003,192922.0
1617907500,0,2021-04-08 18:45:00,253.294998,253.320007,253.211898,253.271697,117117.0
1617907800,0,2021-04-08 18:50:00,253.270004,253.270004,253.059997,253.139999,132206.0
1617908100,0,2021-04-08 18:55:00,253.134994,253.169998,253.050003,253.119995,93820.0
1617908400,0,2021-04-08 19:00:00,253.119995,253.139999,252.979995,253.089996,128806.0
1617908700,0,2021-04-08 19:05:00,253.089996,253.369995,253.039993,253.339996,191323.0
1617909000,0,2021-04-08 19:10:00,253.339996,253.339996,253.119995,253.240005,172579.0
1617909300,0,2021-04-08 19:15:00,253.229995,253.440002,253.229904,253.399993,153960.0
1617909600,0,2021-04-08 19:20:00,253.389999,253.419998,252.970001,253.047897,245676.0
1617909900,0,2021-04-08 19:25:00,253.039993,253.130004,252.920104,252.979995,143167.0
1617910200,0,2021-04-08 19:30:00,253.009994,253.139999,252.990005,253.089996,195647.0
1617910500,0,2021-04-08 19:35:00,253.100006,253.330001,253.100006,253.3199,293288.0
1617910800,0,2021-04-08 19:40:00,253.330001,253.399993,253.039993,253.233993,316865.0
1617911100,0,2021-04-08 19:45:00,253.240005,253.350006,253.059997,253.259994,268927.0
1617911400,0,2021-04-08 19:50:00,253.190002,253.470001,252.839996,253.220001,679560.0
1617911700,0,2021-04-08 19:55:00,253.210006,253.380004,252.880004,253.259994,863128.0
1617975000,0,2021-04-09 13:30:00,252.869995,253.149902,252.440002,252.839996,1100189.0
1617975300,0,2021-04-09 13:35:00,252.839996,253.024993,252.479995,252.889999,326256.0
1617975600,0,2021-04-09 13:40:00,252.919998,253.695007,252.529998,253.679992,442163.0
1617975900,0,2021-04-09 13:45:00,253.679992,254.096603,253.603195,253.990005,432650.0
1617976200,0,2021-04-09 13:50:00,253.990005,254.0,253.335006,253.639999,528671.0
1617976500,0,2021-04-09 13:55:00,253.639999,254.25,253.429992,254.139999,798486.0
1617976800,0,2021-04-09 14:00:00,254.169998,254.649993,254.119995,254.475006,386370.0
1617977100,0,2021-04-09 14:05:00,254.460006,254.669998,254.149993,254.669998,401374.0
1617977400,0,2021-04-09 14:10:00,254.654998,254.839996,254.353897,254.399993,301544.0
1617977700,0,2021-04-09 14:15:00,254.399993,254.710006,254.369995,254.529998,223313.0
1617978000,0,2021-04-09 14:20:00,254.550003,254.759994,254.240005,254.279998,264691.0
1617978300,0,2021-04-09 14:25:00,254.289993,254.399993,253.927093,254.160003,368655.0
1617978600,0,2021-04-09 14:30:00,254.149993,254.570007,254.029998,254.520004,267248.0
1617978900,0,2021-04-09 14:35:00,254.520004,254.705001,254.039993,254.229995,280668.0
1617979200,0,2021-04-09 14:40:00,254.25,254.539993,254.139999,254.229995,273052.0
1617979500,0,2021-04-09 14:45:00,254.220001,254.259994,254.014999,254.179992,228887.0
1617979800,0,2021-04-09 14:50:00,254.169998,254.350006,253.979995,254.350006,340093.0
1617980100,0,2021-04-09 14:55:00,254.354995,254.429992,254.070007,254.130004,230806.0
1617980400,0,2021-04-09 15:00:00,254.145004,254.289993,253.800003,253.880004,308209.0
1617980700,0,2021-04-09 15:05:00,253.888397,254.020004,253.710006,253.919998,239781.0
1617981000,0,2021-04-09 15:10:00,253.919998,254.240005,253.75,254.199996,394558.0
1617981300,0,2021-04-09 15:15:00,254.179992,254.270004,253.990005,254.149993,206179.0
1617981600,0,2021-04-09 15:20:00,254.160003,254.410003,254.160003,254.279998,197065.0
1617981900,0,2021-04-09 15:25:00,254.289993,254.320007,254.0,254.020004,128176.0
1617982200,0,2021-04-09 15:30:00,254.020004,254.340393,253.904998,254.320007,169157.0
1617982500,0,2021-04-09 15:35:00,254.320007,254.330001,254.11,254.259994,159874.0
1617982800,0,2021-04-09 15:40:00,254.25,254.580001,254.25,254.369995,181283.0
1617983100,0,2021-04-09 15:45:00,254.345001,254.429992,254.160003,254.270004,143068.0
1617983400,0,2021-04-09 15:50:00,254.270004,254.589996,254.25,254.589996,142026.0
1617983700,0,2021-04-09 15:55:00,254.589996,254.869995,254.539993,254.804992,242009.0
1617984000,0,2021-04-09 16:00:00,254.800003,254.990005,254.789993,254.979995,190867.0
1617984300,0,2021-04-09 16:05:00,254.979995,255.070007,254.759994,254.904602,355134.0
1617984600,0,2021-04-09 16:10:00,254.899993,254.899993,254.619995,254.768295,210668.0
1617984900,0,2021-04-09 16:15:00,254.785003,254.839996,254.61,254.710006,203466.0
1617985200,0,2021-04-09 16:20:00,254.720001,254.819595,254.660095,254.764999,161786.0
1617985500,0,2021-04-09 16:25:00,254.770004,254.794998,254.520095,254.520095,111471.0
1617985800,0,2021-04-09 16:30:00,254.520004,254.580001,254.413696,254.570007,157185.0
1617986100,0,2021-04-09 16:35:00,254.559997,254.559997,254.320007,254.369995,178536.0
1617986400,0,2021-04-09 16:40:00,254.36,254.529907,254.270004,254.300003,179273.0
1617986700,0,2021-04-09 16:45:00,254.309997,254.470001,254.25,254.350006,92444.0
1617987000,0,2021-04-09 16:50:00,254.350006,254.399993,254.285003,254.369995,108652.0
1617987300,0,2021-04-09 16:55:00,254.369995,254.429992,254.25,254.419998,132903.0
1617987600,0,2021-04-09 17:00:00,254.434402,254.570007,254.390106,254.490005,104209.0
1617987900,0,2021-04-09 17:05:00,254.490005,254.619995,254.460006,254.479995,110008.0
1617988200,0,2021-04-09 17:10:00,254.473098,254.5,254.339996,254.380004,116781.0
1617988500,0,2021-04-09 17:15:00,254.399993,254.509994,254.350006,254.5,95989.0
1617988800,0,2021-04-09 17:20:00,254.509994,254.690002,254.509994,254.570007,120869.0
1617989100,0,2021-04-09 17:25:00,254.559997,254.651702,254.510192,254.639999,222922.0
1617989400,0,2021-04-09 17:30:00,254.649993,254.809997,254.589996,254.800003,140987.0
1617989700,0,2021-04-09 17:35:00,254.789993,254.919998,254.699996,254.86,134869.0
1617990000,0,2021-04-09 17:40:00,254.845001,254.899993,254.683807,254.699996,109841.0
1617990300,0,2021-04-09 17:45:00,254.705398,254.800003,254.619995,254.669998,126414.0
1617990600,0,2021-04-09 17:50:00,254.669998,254.699996,254.229995,254.600006,136672.0
1617990900,0,2021-04-09 17:55:00,254.589996,254.679992,254.5,254.653305,135890.0
1617991200,0,2021-04-09 18:00:00,254.669998,254.770004,254.598098,254.729995,115301.0
1617991500,0,2021-04-09 18:05:00,254.740005,254.820007,254.649993,254.710006,113320.0
1617991800,0,2021-04-09 18:10:00,254.705001,254.710006,254.509994,254.539993,132143.0
1617992100,0,2021-04-09 18:15:00,254.539993,254.649993,254.490097,254.5867,114044.0
1617992400,0,2021-04-09 18:20:00,254.585098,254.600006,254.440002,254.516006,102631.0
1617992700,0,2021-04-09 18:25:00,254.509994,254.619995,254.351699,254.410003,119459.0
1617993000,0,2021-04-09 18:30:00,254.419998,254.434997,254.259994,254.384902,121437.0
1617993300,0,2021-04-09 18:35:00,254.369995,254.389999,254.190002,254.369995,124497.0
1617993600,0,2021-04-09 18:40:00,254.369995,254.464996,254.149993,254.199996,246020.0
1617993900,0,2021-04-09 18:45:00,254.220001,254.229995,254.100006,254.141403,159822.0
1617994200,0,2021-04-09 18:50:00,254.139999,254.339996,254.089996,254.300003,165975.0
1617994500,0,2021-04-09 18:55:00,254.279998,254.369995,254.149993,254.304992,160105.0
1617994800,0,2021-04-09 19:00:00,254.300003,254.384994,254.130004,254.289993,167830.0
1617995100,0,2021-04-09 19:05:00,254.279998,254.309997,254.149993,254.220001,220863.0
1617995400,0,2021-04-09 19:10:00,254.215896,254.240005,254.059997,254.11,199371.0
1617995700,0,2021-04-09 19:15:00,254.106994,254.460006,254.104995,254.449996,176965.0
1617996000,0,2021-04-09 19:20:00,254.454498,254.850006,254.419998,254.850006,238666.0
1617996300,0,2021-04-09 19:25:00,254.839996,255.0,254.809997,254.979995,295101.0
1617996600,0,2021-04-09 19:30:00,254.979995,255.25,254.948699,255.199996,414503.0
1617996900,0,2021-04-09 19:35:00,255.210006,255.5,255.199996,255.349197,366317.0
1617997200,0,2021-04-09 19:40:00,255.339996,255.429992,255.029998,255.046005,358536.0
1617997500,0,2021-04-09 19:45:00,255.039993,255.190002,255.020004,255.160003,318625.0
1617997800,0,2021-04-09 19:50:00,255.169998,255.639999,255.059997,255.330001,739829.0
1617998100,0,2021-04-09 19:55:00,255.369995,255.990005,255.369995,255.839996,1716005.0
1618234200,0,2021-04-12 13:30:00,254.710006,256.98999,254.619995,256.220001,2041057.0
1618234500,0,2021-04-12 13:35:00,256.179992,256.220001,255.100006,255.820007,627247.0
1618234800,0,2021-04-12 13:40:00,255.845001,255.990005,255.190002,255.310104,341781.0
1618235100,0,2021-04-12 13:45:00,255.330001,255.770004,254.940002,255.005004,428511.0
1618235400,0,2021-04-12 13:50:00,254.990005,255.273803,254.779998,255.210006,298534.0
1618235700,0,2021-04-12 13:55:00,255.2052,255.320007,254.839996,255.020004,344147.0
1618236000,0,2021-04-12 14:00:00,255.020004,255.050003,254.639999,254.770004,330359.0
1618236300,0,2021-04-12 14:05:00,254.770004,255.0,254.660003,254.789993,244674.0
1618236600,0,2021-04-12 14:10:00,254.814895,255.520004,254.800003,255.449996,247504.0
1618236900,0,2021-04-12 14:15:00,255.460006,256.200012,255.419998,255.990005,489091.0
1618237200,0,2021-04-12 14:20:00,255.990005,256.029998,255.580001,255.61,208848.0
1618237500,0,2021-04-12 14:25:00,255.600006,255.720001,255.277297,255.429992,220276.0
1618237800,0,2021-04-12 14:30:00,255.449996,255.759994,255.289993,255.630004,224433.0
1618238100,0,2021-04-12 14:35:00,255.639999,255.779998,255.300003,255.410003,263907.0
1618238400,0,2021-04-12 14:40:00,255.419998,255.529998,255.089996,255.199996,229408.0
1618238700,0,2021-04-12 14:45:00,255.199996,255.869995,255.190002,255.837295,157728.0
1618239000,0,2021-04-12 14:50:00,255.889999,256.23001,255.839996,256.079986,302814.0
1618239300,0,2021-04-12 14:55:00,256.073211,256.167602,255.929992,255.970001,203286.0
1618239600,0,2021-04-12 15:00:00,255.979995,256.619995,255.970001,256.570007,336394.0
1618239900,0,2021-04-12 15:05:00,256.570007,257.255004,256.570007,257.049407,412231.0
1618240200,0,2021-04-12 15:10:00,257.040008,257.128814,256.769989,256.98001,299574.0
1618240500,0,2021-04-12 15:15:00,256.98999,256.98999,256.529998,256.85501,223552.0
1618240800,0,2021-04-12 15:20:00,256.890014,256.970001,256.470001,256.529998,195592.0
1618241100,0,2021-04-12 15:25:00,256.535003,256.648193,256.309997,256.589996,249914.0
1618241400,0,2021-04-12 15:30:00,256.600006,256.834991,256.350006,256.769989,247480.0
1618241700,0,2021-04-12 15:35:00,256.75,256.820007,256.420013,256.463409,258200.0
1618242000,0,2021-04-12 15:40:00,256.459991,256.799987,256.220001,256.73999,236090.0
1618242300,0,2021-04-12 15:45:00,256.735992,256.799987,256.350006,256.429992,168450.0
1618242600,0,2021-04-12 15:50:00,256.419097,256.690002,256.320007,256.690002,139188.0
1618242900,0,2021-04-12 15:55:00,256.690002,256.851715,256.630004,256.850006,119896.0
1618243200,0,2021-04-12 16:00:00,256.850006,257.429992,256.850006,257.423004,304742.0
1618243500,0,2021-04-12 16:05:00,257.429992,257.48999,257.100006,257.109985,159866.0
1618243800,0,2021-04-12 16:10:00,257.111785,257.131591,256.940002,256.970001,162205.0
1618244100,0,2021-04-12 16:15:00,256.970001,257.029998,256.589996,256.73999,188172.0
1618244400,0,2021-04-12 16:20:00,256.73999,257.005004,256.684997,256.950012,213247.0
1618244700,0,2021-04-12 16:25:00,256.970092,257.320007,256.970092,257.23001,135583.0
1618245000,0,2021-04-12 16:30:00,257.220001,257.519989,257.190002,257.459991,192937.0
1618245300,0,2021-04-12 16:35:00,257.459991,257.589996,257.179992,257.279998,210882.0
1618245600,0,2021-04-12 16:40:00,257.274993,257.420013,257.260009,257.309997,103842.0
1618245900,0,2021-04-12 16:45:00,257.309997,257.420013,257.260009,257.299987,107992.0
1618246200,0,2021-04-12 16:50:00,257.299987,257.339996,257.123291,257.190002,147130.0
1618246500,0,2021-04-12 16:55:00,257.200012,257.410003,257.170013,257.369995,139373.0
1618246800,0,2021-04-12 17:00:00,257.375,257.670013,257.36499,257.589996,160711.0
1618247100,0,2021-04-12 17:05:00,257.589996,257.649993,257.220001,257.357788,146373.0
1618247400,0,2021-04-12 17:10:00,257.359985,257.399993,257.209991,257.274993,155075.0
1618247700,0,2021-04-12 17:15:00,257.269012,257.329986,257.040008,257.109985,206234.0
1618248000,0,2021-04-12 17:20:00,257.109985,257.23001,257.049987,257.119995,130952.0
1618248300,0,2021-04-12 17:25:00,257.130004,257.350006,257.100006,257.309997,122059.0
1618248600,0,2021-04-12 17:30:00,257.299987,257.390014,256.959991,256.98001,209766.0
1618248900,0,2021-04-12 17:35:00,256.980987,257.200012,256.929992,257.10501,1264318.0
1618249200,0,2021-04-12 17:40:00,257.089996,257.170013,256.890014,256.920013,178242.0
1618249500,0,2021-04-12 17:45:00,256.929992,257.130004,256.892486,257.089904,160194.0
1618249800,0,2021-04-12 17:50:00,257.089996,257.160003,256.950012,257.039794,221309.0
1618250100,0,2021-04-12 17:55:00,257.035003,257.130004,256.73999,256.790008,171113.0
1618250400,0,2021-04-12 18:00:00,256.79251,257.039886,256.7789,256.829986,163622.0
1618250700,0,2021-04-12 18:05:00,256.829986,256.899993,256.690002,256.779998,173538.0
1618251000,0,2021-04-12 18:10:00,256.790008,256.894989,256.720092,256.73999,148852.0
1618251300,0,2021-04-12 18:15:00,256.75,256.790008,256.600006,256.670013,186136.0
1618251600,0,2021-04-12 18:20:00,256.675994,256.75,256.424987,256.475006,152671.0
1618251900,0,2021-04-12 18:25:00,256.48001,256.485992,256.279998,256.404998,168439.0
1618252200,0,2021-04-12 18:30:00,256.380004,256.459991,256.290008,256.345001,123277.0
1618252500,0,2021-04-12 18:35:00,256.349914,256.440002,256.279998,256.281799,118012.0
1618252800,0,2021-04-12 18:40:00,256.279998,256.36499,256.160003,256.179992,212332.0
1618253100,0,2021-04-12 18:45:00,256.184997,256.23999,256.008697,256.121307,163903.0
1618253400,0,2021-04-12 18:50:00,256.119995,256.179992,255.839996,255.848007,202509.0
1618253700,0,2021-04-12 18:55:00,255.839996,256.079986,255.839996,256.066314,149331.0
1618254000,0,2021-04-12 19:00:00,256.060089,256.060485,255.755004,255.850006,204890.0
1618254300,0,2021-04-12 19:05:00,255.86,256.140014,255.86,256.054992,197578.0
1618254600,0,2021-04-12 19:10:00,256.054992,256.125,255.679992,255.710006,179724.0
1618254900,0,2021-04-12 19:15:00,255.720001,255.779998,255.550003,255.699996,289733.0
1618255200,0,2021-04-12 19:20:00,255.695007,256.149993,255.695007,256.045013,236759.0
1618255500,0,2021-04-12 19:25:00,256.048706,256.048706,255.595001,255.690002,225433.0
1618255800,0,2021-04-12 19:30:00,255.679992,255.729995,255.274993,255.410003,341095.0
1618256100,0,2021-04-12 19:35:00,255.410003,256.200012,255.410003,256.194,327638.0
1618256400,0,2021-04-12 19:40:00,256.190002,256.410003,256.184997,256.373992,291164.0
1618256700,0,2021-04-12 19:45:00,256.380004,256.649993,256.380004,256.519989,349681.0
1618257000,0,2021-04-12 19:50:00,256.519989,256.809997,255.600006,256.170013,736156.0
1618257300,0,2021-04-12 19:55:00,256.170013,256.23999,255.589996,255.919998,1304994.0
1618320600,0,2021-04-13 13:30:00,257.279998,257.739898,256.929992,257.718994,1116028.0
1618320900,0,2021-04-13 13:35:00,257.75,258.709991,257.559997,258.709991,539049.0
1618321200,0,2021-04-13 13:40:00,258.75,258.943603,257.829986,258.070007,698113.0
1618321500,0,2021-04-13 13:45:00,258.0,258.899993,258.0,258.706695,413711.0
1618321800,0,2021-04-13 13:50:00,258.679992,258.989898,258.60501,258.920013,591374.0
1618322100,0,2021-04-13 13:55:00,259.0,259.190002,258.728912,258.894989,435770.0
1618322400,0,2021-04-13 14:00:00,258.929992,259.0,257.950012,258.058197,387442.0
1618322700,0,2021-04-13 14:05:00,258.049987,258.329986,257.970001,258.289215,444860.0
1618323000,0,2021-04-13 14:10:00,258.279998,258.336212,258.040008,258.214996,289123.0
1618323300,0,2021-04-13 14:15:00,258.220001,258.359985,257.410003,257.410003,414615.0
1618323600,0,2021-04-13 14:20:00,257.399993,257.411499,257.0,257.130004,537127.0
1618323900,0,2021-04-13 14:25:00,257.140014,257.554992,257.049987,257.519989,356774.0
1618324200,0,2021-04-13 14:30:00,257.539886,257.98999,257.529998,257.850006,275116.0
1618324500,0,2021-04-13 14:35:00,257.829986,257.910003,257.510009,257.823303,192564.0
1618324800,0,2021-04-13 14:40:00,257.825012,257.907989,257.589996,257.609985,167698.0
1618325100,0,2021-04-13 14:45:00,257.602905,257.602905,257.149993,257.339996,200313.0
1618325400,0,2021-04-13 14:50:00,257.380004,257.5,257.170013,257.186614,148471.0
1618325700,0,2021-04-13 14:55:00,257.200012,257.589996,257.149993,257.475006,242011.0
1618326000,0,2021-04-13 15:00:00,257.475006,257.660614,257.204986,257.244995,263680.0
1618326300,0,2021-04-13 15:05:00,257.23999,257.399993,257.029998,257.295013,243704.0
1618326600,0,2021-04-13 15:10:00,257.260009,257.260009,256.904998,256.904998,225523.0
1618326900,0,2021-04-13 15:15:00,256.910003,257.188598,256.829986,257.130004,230483.0
1618327200,0,2021-04-13 15:20:00,257.109985,257.380004,257.001708,257.369506,236655.0
1618327500,0,2021-04-13 15:25:00,257.369995,257.619995,257.359985,257.547088,181746.0
1618327800,0,2021-04-13 15:30:00,257.540008,257.600006,257.359985,257.360107,161829.0
1618328100,0,2021-04-13 15:35:00,257.369995,257.380004,256.890014,257.336486,224477.0
1618328400,0,2021-04-13 15:40:00,257.320007,257.440002,257.160003,257.170013,175950.0
1618328700,0,2021-04-13 15:45:00,257.160003,257.190002,256.859985,256.981597,144756.0
1618329000,0,2021-04-13 15:50:00,256.98999,257.075012,256.869995,256.950012,111840.0
1618329300,0,2021-04-13 15:55:00,256.929992,257.179992,256.880004,257.160003,156625.0
1618329600,0,2021-04-13 16:00:00,257.160003,257.390014,257.123596,257.339996,241238.0
1618329900,0,2021-04-13 16:05:00,257.345001,257.350006,257.089996,257.309997,117934.0
1618330200,0,2021-04-13 16:10:00,257.290008,257.549896,257.279998,257.470001,254318.0
1618330500,0,2021-04-13 16:15:00,257.48001,257.559997,257.359985,257.420013,146971.0
1618330800,0,2021-04-13 16:20:00,257.410003,257.73999,257.410003,257.709991,181439.0
1618331100,0,2021-04-13 16:25:00,257.709991,258.059997,257.690002,257.920013,234076.0
1618331400,0,2021-04-13 16:30:00,257.910095,257.98001,257.799987,257.929992,203348.0
1618331700,0,2021-04-13 16:35:00,257.940002,257.98999,257.729797,257.73999,204636.0
1618332000,0,2021-04-13 16:40:00,257.75,257.785003,257.570007,257.785003,155768.0
1618332300,0,2021-04-13 16:45:00,257.785003,257.880004,257.559997,257.595001,194648.0
1618332600,0,2021-04-13 16:50:00,257.600006,257.609985,257.336914,257.350006,95853.0
1618332900,0,2021-04-13 16:55:00,257.336303,257.410003,257.200012,257.350891,210570.0
1618333200,0,2021-04-13 17:00:00,257.350006,257.619995,257.269989,257.559997,300955.0
1618333500,0,2021-04-13 17:05:00,257.559997,257.630004,257.399993,257.584991,130619.0
1618333800,0,2021-04-13 17:10:00,257.589996,257.619903,257.510009,257.589996,95187.0
1618334100,0,2021-04-13 17:15:00,257.600006,257.649993,257.540008,257.609985,113887.0
1618334400,0,2021-04-13 17:20:00,257.589996,257.630004,257.48999,257.529998,102785.0
1618334700,0,2021-04-13 17:25:00,257.549987,257.699005,257.519989,257.600006,103772.0
1618335000,0,2021-04-13 17:30:00,257.592193,257.665008,257.51831,257.658203,92767.0
1618335300,0,2021-04-13 17:35:00,257.660003,257.929992,257.660003,257.869995,131836.0
1618335600,0,2021-04-13 17:40:00,257.859985,258.059997,257.859985,258.010009,123248.0
1618335900,0,2021-04-13 17:45:00,258.019989,258.09671,257.975006,258.010009,121383.0
1618336200,0,2021-04-13 17:50:00,258.010009,258.019989,257.820007,257.890014,104189.0
1618336500,0,2021-04-13 17:55:00,257.900085,258.029998,257.820007,257.880004,113549.0
1618336800,0,2021-04-13 18:00:00,257.875,257.959991,257.779998,257.850006,179309.0
1618337100,0,2021-04-13 18:05:00,257.839996,257.880004,257.609985,257.670013,119387.0
1618337400,0,2021-04-13 18:10:00,257.670013,257.820007,257.579986,257.760009,134062.0
1618337700,0,2021-04-13 18:15:00,257.769989,257.920013,257.73001,257.890014,150043.0
1618338000,0,2021-04-13 18:20:00,257.880004,257.954986,257.809997,257.905914,125346.0
1618338300,0,2021-04-13 18:25:00,257.89331,257.918914,257.779998,257.839996,118776.0
1618338600,0,2021-04-13 18:30:00,257.834991,258.154998,257.829986,258.119995,169301.0
1618338900,0,2021-04-13 18:35:00,258.110687,258.23001,258.059997,258.100006,171815.0
1618339200,0,2021-04-13 18:40:00,258.100006,258.109985,258.0083,258.059997,115322.0
1618339500,0,2021-04-13 18:45:00,258.069885,258.209594,258.069885,258.190002,149500.0
1618339800,0,2021-04-13 18:50:00,258.190002,258.375,258.109985,258.36499,171620.0
1618340100,0,2021-04-13 18:55:00,258.361114,258.459991,258.290008,258.380004,200167.0
1618340400,0,2021-04-13 19:00:00,258.385009,258.5,257.98999,258.130004,393504.0
1618340700,0,2021-04-13 19:05:00,258.130004,258.609985,258.130004,258.570007,275619.0
1618341000,0,2021-04-13 19:10:00,258.570007,258.75,258.494995,258.540008,227560.0
1618341300,0,2021-04-13 19:15:00,258.549987,258.589996,258.459991,258.5,218683.0
1618341600,0,2021-04-13 19:20:00,258.48999,258.619995,258.420013,258.519989,182096.0
1618341900,0,2021-04-13 19:25:00,258.529998,258.654998,258.459991,258.570007,163743.0
1618342200,0,2021-04-13 19:30:00,258.559997,258.700012,258.399993,258.519989,266571.0
1618342500,0,2021-04-13 19:35:00,258.515014,258.515014,258.25,258.32199,250879.0
1618342800,0,2021-04-13 19:40:00,258.320098,258.440002,258.23001,258.300109,320436.0
1618343100,0,2021-04-13 19:45:00,258.299987,258.399993,258.179992,258.235992,280326.0
1618343400,0,2021-04-13 19:50:00,258.25,258.570007,258.029998,258.570007,488855.0
1618343700,0,2021-04-13 19:55:00,258.559997,258.679992,258.25,258.48999,723103.0
1618407000,0,2021-04-14 13:30:00,258.040008,258.23999,256.992492,257.619995,1163307.0
1618407300,0,2021-04-14 13:35:00,257.5,257.714996,257.130004,257.220001,402872.0
1618407600,0,2021-04-14 13:40:00,257.25,258.23001,257.149993,258.149993,387239.0
1618407900,0,2021-04-14 13:45:00,258.149993,258.307189,257.790008,258.059997,315183.0
1618408200,0,2021-04-14 13:50:00,257.929992,258.109985,257.575012,257.575012,339084.0
1618408500,0,2021-04-14 13:55:00,257.75,258.170013,257.600006,257.98001,276409.0
1618408800,0,2021-04-14 14:00:00,257.98999,257.98999,257.299987,257.5,289087.0
1618409100,0,2021-04-14 14:05:00,257.510009,258.263885,257.479003,258.260009,271485.0
1618409400,0,2021-04-14 14:10:00,258.269989,258.299987,257.859985,258.019989,300761.0
1618409700,0,2021-04-14 14:15:00,258.019989,258.519989,258.019989,258.447692,355350.0
1618410000,0,2021-04-14 14:20:00,258.476196,258.697998,258.23999,258.429992,305987.0
1618410300,0,2021-04-14 14:25:00,258.399993,258.519989,258.040008,258.209991,278657.0
1618410600,0,2021-04-14 14:30:00,258.23001,258.829986,258.184997,258.440002,255913.0
1618410900,0,2021-04-14 14:35:00,258.440002,258.559997,257.98001,257.980102,256938.0
1618411200,0,2021-04-14 14:40:00,257.999786,258.130004,257.700012,257.760009,208957.0
1618411500,0,2021-04-14 14:45:00,257.760009,258.299987,257.709991,258.170013,180756.0
1618411800,0,2021-04-14 14:50:00,258.160003,258.200012,257.747192,257.850006,188041.0
1618412100,0,2021-04-14 14:55:00,257.869995,258.089996,257.570007,257.589996,165044.0
1618412400,0,2021-04-14 15:00:00,257.589996,257.820007,257.109802,257.109985,304686.0
1618412700,0,2021-04-14 15:05:00,257.109985,257.359985,257.010009,257.130004,224752.0
1618413000,0,2021-04-14 15:10:00,257.125,257.249908,256.960113,257.0,226973.0
1618413300,0,2021-04-14 15:15:00,256.992187,257.040008,256.660003,256.690002,195642.0
1618413600,0,2021-04-14 15:20:00,256.66159,256.93399,256.279998,256.48001,274206.0
1618413900,0,2021-04-14 15:25:00,256.48001,256.619995,256.23999,256.404998,246826.0
1618414200,0,2021-04-14 15:30:00,256.390014,256.570007,256.160003,256.570007,557988.0
1618414500,0,2021-04-14 15:35:00,256.559997,256.635009,256.23999,256.408508,183953.0
1618414800,0,2021-04-14 15:40:00,256.420013,256.649993,256.299987,256.630004,168296.0
1618415100,0,2021-04-14 15:45:00,256.630706,256.688903,256.48001,256.48001,126153.0
1618415400,0,2021-04-14 15:50:00,256.498291,256.799987,256.470001,256.660003,219320.0
1618415700,0,2021-04-14 15:55:00,256.649993,256.890014,256.570007,256.869995,91982.0
1618416000,0,2021-04-14 16:00:00,256.880096,256.98001,256.640014,256.649993,118700.0
1618416300,0,2021-04-14 16:05:00,256.660003,256.910003,256.48999,256.820007,171970.0
1618416600,0,2021-04-14 16:10:00,256.799987,256.820007,256.48999,256.545013,170405.0
1618416900,0,2021-04-14 16:15:00,256.529998,256.559997,256.329986,256.499908,141443.0
1618417200,0,2021-04-14 16:20:00,256.533386,256.640014,256.445007,256.509887,205670.0
1618417500,0,2021-04-14 16:25:00,256.5,256.510009,256.260101,256.359985,161783.0
1618417800,0,2021-04-14 16:30:00,256.369995,256.540008,256.269989,256.470001,142074.0
1618418100,0,2021-04-14 16:35:00,256.480895,256.609985,256.450012,256.549987,137393.0
1618418400,0,2021-04-14 16:40:00,256.549987,256.670013,256.547302,256.640014,134000.0
1618418700,0,2021-04-14 16:45:00,256.630004,256.660003,256.548492,256.623901,148169.0
1618419000,0,2021-04-14 16:50:00,256.640014,256.890014,256.630004,256.837799,153729.0
1618419300,0,2021-04-14 16:55:00,256.839996,256.890014,256.779998,256.834991,112714.0
1618419600,0,2021-04-14 17:00:00,256.850006,256.920013,256.679992,256.73999,131650.0
1618419900,0,2021-04-14 17:05:00,256.75,256.890014,256.720001,256.769989,88009.0
1618420200,0,2021-04-14 17:10:00,256.779907,256.859985,256.703002,256.769989,100894.0
1618420500,0,2021-04-14 17:15:00,256.760009,256.940002,256.690002,256.820007,116752.0
1618420800,0,2021-04-14 17:20:00,256.845001,256.880004,256.73999,256.790008,111753.0
1618421100,0,2021-04-14 17:25:00,256.799987,256.809997,256.670013,256.73999,109018.0
1618421400,0,2021-04-14 17:30:00,256.720001,256.720001,256.450012,256.48001,127487.0
1618421700,0,2021-04-14 17:35:00,256.48999,256.658996,256.315002,256.640014,184451.0
1618422000,0,2021-04-14 17:40:00,256.630004,256.670013,256.440002,256.459991,92345.0
1618422300,0,2021-04-14 17:45:00,256.459991,256.510009,256.369995,256.390014,114626.0
1618422600,0,2021-04-14 17:50:00,256.390014,256.519989,256.299987,256.519989,145602.0
1618422900,0,2021-04-14 17:55:00,256.519989,256.559814,255.699996,255.850006,362478.0
1618423200,0,2021-04-14 18:00:00,255.845001,255.850006,255.270004,255.5,348128.0
1618423500,0,2021-04-14 18:05:00,255.490005,255.520004,255.160003,255.320007,302294.0
1618423800,0,2021-04-14 18:10:00,255.309997,255.880004,255.190002,255.86,218932.0
1618424100,0,2021-04-14 18:15:00,255.865005,255.970001,255.61,255.899993,189258.0
1618424400,0,2021-04-14 18:20:00,255.910003,256.200012,255.910003,256.140014,219397.0
1618424700,0,2021-04-14 18:25:00,256.149993,256.436492,256.040008,256.290008,216377.0
1618425000,0,2021-04-14 18:30:00,256.279998,256.390014,256.140014,256.23999,163696.0
1618425300,0,2021-04-14 18:35:00,256.260009,256.309997,255.934997,256.029998,156385.0
1618425600,0,2021-04-14 18:40:00,256.029998,256.209991,255.979995,256.089996,152479.0
1618425900,0,2021-04-14 18:45:00,256.079986,256.130004,255.639999,255.660003,126793.0
1618426200,0,2021-04-14 18:50:00,255.639999,255.669998,255.369995,255.4001,188493.0
1618426500,0,2021-04-14 18:55:00,255.419998,255.649993,255.309997,255.514999,186582.0
1618426800,0,2021-04-14 19:00:00,255.509994,255.804992,255.179992,255.789901,278656.0
1618427100,0,2021-04-14 19:05:00,255.779998,256.0,255.440002,255.509994,269578.0
1618427400,0,2021-04-14 19:10:00,255.509994,256.179992,255.36,256.179992,269916.0
1618427700,0,2021-04-14 19:15:00,256.130004,256.380004,256.079986,256.195007,217087.0
1618428000,0,2021-04-14 19:20:00,256.190002,256.359985,255.960006,256.25,162441.0
1618428300,0,2021-04-14 19:25:00,256.279998,256.420013,256.209991,256.295013,151621.0
1618428600,0,2021-04-14 19:30:00,256.290008,256.5,256.019989,256.170196,298018.0
1618428900,0,2021-04-14 19:35:00,256.179992,256.269989,255.779998,255.979995,227632.0
1618429200,0,2021-04-14 19:40:00,255.970001,256.019989,255.630004,255.820007,225134.0
1618429500,0,2021-04-14 19:45:00,255.830001,256.0,255.520004,255.559997,246484.0
1618429800,0,2021-04-14 19:50:00,255.570007,256.380004,255.5,255.669998,651917.0
1618430100,0,2021-04-14 19:55:00,255.649993,255.949996,255.300003,255.809997,1434702.0
1618493400,0,2021-04-15 13:30:00,257.930999,258.549987,257.73001,257.98001,999961.0
1618493700,0,2021-04-15 13:35:00,258.0,258.380004,257.899993,258.350006,267211.0
1618494000,0,2021-04-15 13:40:00,258.390014,259.169494,258.390014,259.169494,524490.0
1618494300,0,2021-04-15 13:45:00,259.160003,259.350006,258.73999,259.019989,374821.0
1618494600,0,2021-04-15 13:50:00,259.019989,259.329986,258.700103,258.890014,382483.0
1618494900,0,2021-04-15 13:55:00,258.885009,258.954986,258.350006,258.529998,277369.0
1618495200,0,2021-04-15 14:00:00,258.540008,258.75,258.320007,258.609985,235035.0
1618495500,0,2021-04-15 14:05:00,258.619995,258.665008,258.209991,258.269989,867054.0
1618495800,0,2021-04-15 14:10:00,258.269989,258.410003,258.119995,258.387084,282647.0
1618496100,0,2021-04-15 14:15:00,258.399993,259.040008,258.393096,259.029998,345255.0
1618496400,0,2021-04-15 14:20:00,259.029998,259.119995,258.700012,258.720001,209090.0
1618496700,0,2021-04-15 14:25:00,258.73999,259.178497,258.654998,259.130004,219523.0
1618497000,0,2021-04-15 14:30:00,259.119995,259.679992,259.119995,259.609985,372373.0
1618497300,0,2021-04-15 14:35:00,259.609405,259.640014,259.320007,259.350006,226805.0
1618497600,0,2021-04-15 14:40:00,259.359985,259.540008,259.23999,259.464202,242633.0
1618497900,0,2021-04-15 14:45:00,259.459991,259.570007,259.25,259.390014,243298.0
1618498200,0,2021-04-15 14:50:00,259.410003,259.420013,258.829986,259.049987,473115.0
1618498500,0,2021-04-15 14:55:00,259.054992,259.339904,258.98999,259.109985,152978.0
1618498800,0,2021-04-15 15:00:00,259.109985,259.589996,259.0307,259.48999,323790.0
1618499100,0,2021-04-15 15:05:00,259.5,259.519989,259.35501,259.5,171538.0
1618499400,0,2021-04-15 15:10:00,259.394989,259.394989,259.165008,259.209808,245831.0
1618499700,0,2021-04-15 15:15:00,259.209991,259.269989,259.040008,259.040008,221759.0
1618500000,0,2021-04-15 15:20:00,259.049987,259.122497,258.809997,258.839996,232593.0
1618500300,0,2021-04-15 15:25:00,258.850006,258.929992,258.570007,258.678192,221289.0
1618500600,0,2021-04-15 15:30:00,258.690002,259.070007,258.640014,258.821594,317171.0
1618500900,0,2021-04-15 15:35:00,258.829986,258.960113,258.709991,258.891815,150947.0
1618501200,0,2021-04-15 15:40:00,258.899993,258.929992,258.600006,258.698394,188541.0
1618501500,0,2021-04-15 15:45:00,258.73001,258.779998,258.519989,258.570007,159818.0
1618501800,0,2021-04-15 15:50:00,258.584991,259.0,258.23001,258.339996,191021.0
1618502100,0,2021-04-15 15:55:00,258.359985,258.359985,258.0,258.209991,243295.0
1618502400,0,2021-04-15 16:00:00,258.209991,258.274993,257.899993,257.934997,178735.0
1618502700,0,2021-04-15 16:05:00,257.929992,258.23999,257.899993,258.19989,125117.0
1618503000,0,2021-04-15 16:10:00,258.190795,258.309997,258.130004,258.195007,164974.0
1618503300,0,2021-04-15 16:15:00,258.209991,258.390014,258.170013,258.299987,168352.0
1618503600,0,2021-04-15 16:20:00,258.299987,258.700012,258.279998,258.674987,140574.0
1618503900,0,2021-04-15 16:25:00,258.679992,258.859985,258.600006,258.790008,117929.0
1618504200,0,2021-04-15 16:30:00,258.799987,259.010009,258.799987,258.959991,175424.0
1618504500,0,2021-04-15 16:35:00,258.98001,259.334991,258.98001,259.320007,205008.0
1618504800,0,2021-04-15 16:40:00,259.309997,259.399993,259.170013,259.383087,184745.0
1618505100,0,2021-04-15 16:45:00,259.399993,259.440002,259.25,259.299987,209137.0
1618505400,0,2021-04-15 16:50:00,259.299987,259.561492,259.299987,259.5,154601.0
1618505700,0,2021-04-15 16:55:00,259.505004,259.690002,259.5,259.670013,191968.0
1618506000,0,2021-04-15 17:00:00,259.670013,259.73999,259.459991,259.640014,213790.0
1618506300,0,2021-04-15 17:05:00,259.640014,259.679992,259.100006,259.159912,221813.0
1618506600,0,2021-04-15 17:10:00,259.17929,259.420013,259.160003,259.359985,129733.0
1618506900,0,2021-04-15 17:15:00,259.359985,259.619903,259.350006,259.570007,151036.0
1618507200,0,2021-04-15 17:20:00,259.570007,259.619995,259.299987,259.570007,203086.0
1618507500,0,2021-04-15 17:25:00,259.570007,259.769989,259.519989,259.73001,140067.0
1618507800,0,2021-04-15 17:30:00,259.730102,259.929992,259.519989,259.540008,241724.0
1618508100,0,2021-04-15 17:35:00,259.540008,259.595001,259.299987,259.459991,174507.0
1618508400,0,2021-04-15 17:40:00,259.470001,259.539886,259.209991,259.415008,155828.0
1618508700,0,2021-04-15 17:45:00,259.410003,259.43991,259.149993,259.190002,141986.0
1618509000,0,2021-04-15 17:50:00,259.190002,259.285797,259.109985,259.119995,126156.0
1618509300,0,2021-04-15 17:55:00,259.118988,259.289886,259.089996,259.140014,111999.0
1618509600,0,2021-04-15 18:00:00,259.179992,259.179992,258.700012,259.070007,288196.0
1618509900,0,2021-04-15 18:05:00,259.089996,259.170013,258.793609,258.829986,219489.0
1618510200,0,2021-04-15 18:10:00,258.839996,259.0,258.760009,258.799987,127026.0
1618510500,0,2021-04-15 18:15:00,258.799987,259.049987,258.799987,258.890014,189539.0
1618510800,0,2021-04-15 18:20:00,258.890014,259.010009,258.779998,258.809997,170235.0
1618511100,0,2021-04-15 18:25:00,258.829986,259.0,258.829986,258.98999,96563.0
1618511400,0,2021-04-15 18:30:00,259.0,259.23001,258.75,259.049987,185570.0
1618511700,0,2021-04-15 18:35:00,259.049987,259.237701,259.040008,259.170013,143268.0
1618512000,0,2021-04-15 18:40:00,259.160003,259.160003,258.809997,258.834991,159560.0
1618512300,0,2021-04-15 18:45:00,258.850006,258.890014,258.5,258.670013,260266.0
1618512600,0,2021-04-15 18:50:00,258.679992,258.929992,258.619995,258.850006,140872.0
1618512900,0,2021-04-15 18:55:00,258.839996,258.959686,258.725006,258.799987,188734.0
1618513200,0,2021-04-15 19:00:00,258.799987,259.170013,258.779998,259.130004,280635.0
1618513500,0,2021-04-15 19:05:00,259.130004,259.149993,258.640014,258.755004,236668.0
1618513800,0,2021-04-15 19:10:00,258.760009,258.760009,258.470001,258.658599,183715.0
1618514100,0,2021-04-15 19:15:00,258.644989,258.839996,258.640014,258.839996,172184.0
1618514400,0,2021-04-15 19:20:00,258.828613,258.899993,258.679992,258.779998,193878.0
1618514700,0,2021-04-15 19:25:00,258.809997,258.920013,258.700012,258.839996,194699.0
1618515000,0,2021-04-15 19:30:00,258.850006,258.899993,258.700012,258.899993,250169.0
1618515300,0,2021-04-15 19:35:00,258.910003,259.269989,258.899993,259.23999,295586.0
1618515600,0,2021-04-15 19:40:00,259.23999,259.5,259.010009,259.48999,308615.0
1618515900,0,2021-04-15 19:45:00,259.48999,259.790008,259.403289,259.570007,578783.0
1618516200,0,2021-04-15 19:50:00,259.570007,259.910003,259.510009,259.774993,651394.0
1618516500,0,2021-04-15 19:55:00,259.769989,259.839996,259.119995,259.510009,890922.0
1618579800,0,2021-04-16 13:30:00,259.470001,260.0,257.98999,258.23999,3035472.0
1618580100,0,2021-04-16 13:35:00,258.179992,258.799987,258.0625,258.670013,419909.0
1618580400,0,2021-04-16 13:40:00,258.679992,259.088012,258.339996,258.683807,358838.0
1618580700,0,2021-04-16 13:45:00,258.25,258.639495,258.170013,258.549987,314816.0
1618581000,0,2021-04-16 13:50:00,258.470001,258.545013,258.25,258.359985,324278.0
1618581300,0,2021-04-16 13:55:00,258.290008,258.415008,257.910095,258.332489,255579.0
1618581600,0,2021-04-16 14:00:00,258.329986,259.48999,258.279998,259.470001,307523.0
1618581900,0,2021-04-16 14:05:00,259.48999,260.129913,259.369995,260.109985,430436.0
1618582200,0,2021-04-16 14:10:00,260.089996,260.244995,259.850006,260.049987,344103.0
1618582500,0,2021-04-16 14:15:00,260.059997,260.529998,260.010009,260.48001,321606.0
1618582800,0,2021-04-16 14:20:00,260.470001,260.494995,259.799987,259.829986,427733.0
1618583100,0,2021-04-16 14:25:00,259.829986,259.98001,259.529998,259.543914,340325.0
1618583400,0,2021-04-16 14:30:00,259.570007,259.809997,259.290008,259.440002,276879.0
1618583700,0,2021-04-16 14:35:00,259.440002,259.589996,259.216186,259.359985,262998.0
1618584000,0,2021-04-16 14:40:00,259.390014,259.670013,259.130004,259.619903,332716.0
1618584300,0,2021-04-16 14:45:00,259.570007,260.089996,259.420013,260.019989,252302.0
1618584600,0,2021-04-16 14:50:00,260.019989,260.070007,259.720001,259.790008,152393.0
1618584900,0,2021-04-16 14:55:00,259.790008,259.825012,259.390014,259.579986,170437.0
1618585200,0,2021-04-16 15:00:00,259.600006,259.700012,259.010009,259.160003,161568.0
1618585500,0,2021-04-16 15:05:00,259.179992,259.700012,259.130004,259.540008,151621.0
1618585800,0,2021-04-16 15:10:00,259.540008,259.640014,259.380004,259.399993,151743.0
1618586100,0,2021-04-16 15:15:00,259.415008,259.679992,259.260009,259.564788,166553.0
1618586400,0,2021-04-16 15:20:00,259.570007,259.640014,259.424987,259.519989,126911.0
1618586700,0,2021-04-16 15:25:00,259.519989,259.595489,259.133605,259.23001,313537.0
1618587000,0,2021-04-16 15:30:00,259.23999,259.399993,259.200012,259.23001,140307.0
1618587300,0,2021-04-16 15:35:00,259.23001,259.486907,259.079986,259.380004,175804.0
1618587600,0,2021-04-16 15:40:00,259.350006,259.380004,259.083496,259.190002,247142.0
1618587900,0,2021-04-16 15:45:00,259.200012,259.350006,259.100006,259.100006,126725.0
1618588200,0,2021-04-16 15:50:00,259.100006,259.329986,259.040008,259.279998,126414.0
1618588500,0,2021-04-16 15:55:00,259.299987,259.48001,259.299987,259.450012,210085.0
1618588800,0,2021-04-16 16:00:00,259.450012,259.769989,259.410003,259.549987,220977.0
1618589100,0,2021-04-16 16:05:00,259.540008,260.114685,259.380004,260.070098,539474.0
1618589400,0,2021-04-16 16:10:00,260.100006,260.190002,260.0,260.119995,283008.0
1618589700,0,2021-04-16 16:15:00,260.109985,260.493988,260.070007,260.347991,330854.0
1618590000,0,2021-04-16 16:20:00,260.350006,260.640014,260.23999,260.579986,293311.0
1618590300,0,2021-04-16 16:25:00,260.589996,260.600006,260.359985,260.470001,174263.0
1618590600,0,2021-04-16 16:30:00,260.470001,260.620391,260.279998,260.359985,244636.0
1618590900,0,2021-04-16 16:35:00,260.350006,260.5,260.304992,260.399993,183311.0
1618591200,0,2021-04-16 16:40:00,260.410003,260.440002,260.23001,260.394989,142537.0
1618591500,0,2021-04-16 16:45:00,260.390014,260.48999,260.209991,260.23999,156654.0
1618591800,0,2021-04-16 16:50:00,260.23001,260.269012,260.089996,260.151611,153892.0
1618592100,0,2021-04-16 16:55:00,260.140014,260.260009,260.075408,260.170013,104610.0
1618592400,0,2021-04-16 17:00:00,260.179992,260.339996,260.149993,260.299987,135281.0
1618592700,0,2021-04-16 17:05:00,260.309997,260.399993,260.254394,260.350006,100019.0
1618593000,0,2021-04-16 17:10:00,260.346008,260.48001,260.260009,260.309997,145659.0
1618593300,0,2021-04-16 17:15:00,260.320007,260.359985,260.209991,260.279998,92005.0
1618593600,0,2021-04-16 17:20:00,260.279998,260.279998,260.075012,260.209991,125094.0
1618593900,0,2021-04-16 17:25:00,260.220001,260.220001,260.029998,260.049987,120337.0
1618594200,0,2021-04-16 17:30:00,260.049987,260.079986,259.899993,259.959991,158324.0
1618594500,0,2021-04-16 17:35:00,259.959991,260.029998,259.899993,259.964996,107274.0
1618594800,0,2021-04-16 17:40:00,259.970001,259.987915,259.829986,259.979888,102235.0
1618595100,0,2021-04-16 17:45:00,259.975006,260.126495,259.850006,259.910003,116168.0
1618595400,0,2021-04-16 17:50:00,259.899993,259.970001,259.809997,259.929992,99006.0
1618595700,0,2021-04-16 17:55:00,259.920013,259.959991,259.859985,259.920013,81472.0
1618596000,0,2021-04-16 18:00:00,259.910003,260.220001,259.859985,260.203186,151878.0
1618596300,0,2021-04-16 18:05:00,260.203399,260.299987,260.170013,260.290008,127296.0
1618596600,0,2021-04-16 18:10:00,260.279998,260.459991,260.260009,260.320098,136781.0
1618596900,0,2021-04-16 18:15:00,260.331695,260.427703,260.295013,260.36499,114856.0
1618597200,0,2021-04-16 18:20:00,260.350006,260.48001,260.279998,260.450012,116472.0
1618597500,0,2021-04-16 18:25:00,260.448608,260.510009,260.339904,260.399993,101918.0
1618597800,0,2021-04-16 18:30:00,260.394989,260.529998,260.380004,260.410003,112594.0
1618598100,0,2021-04-16 18:35:00,260.404998,260.449188,260.329986,260.449188,100031.0
1618598400,0,2021-04-16 18:40:00,260.445007,260.589996,260.429992,260.540008,110359.0
1618598700,0,2021-04-16 18:45:00,260.530303,260.690002,260.487304,260.670013,131462.0
1618599000,0,2021-04-16 18:50:00,260.670013,260.799987,260.609985,260.629913,165156.0
1618599300,0,2021-04-16 18:55:00,260.600006,260.667205,260.559997,260.579986,127330.0
1618599600,0,2021-04-16 19:00:00,260.589996,260.760009,260.506286,260.510009,173465.0
1618599900,0,2021-04-16 19:05:00,260.510009,260.519989,260.329986,260.350006,196135.0
1618600200,0,2021-04-16 19:10:00,260.339996,260.399993,260.140014,260.399993,235282.0
1618600500,0,2021-04-16 19:15:00,260.399993,260.48001,260.299987,260.450012,190584.0
1618600800,0,2021-04-16 19:20:00,260.470001,260.609985,260.435394,260.540008,247314.0
1618601100,0,2021-04-16 19:25:00,260.540008,260.679992,260.299987,260.524993,220992.0
1618601400,0,2021-04-16 19:30:00,260.529998,260.579986,260.440002,260.48999,193365.0
1618601700,0,2021-04-16 19:35:00,260.48001,260.829986,260.459991,260.719909,236764.0
1618602000,0,2021-04-16 19:40:00,260.714996,260.859985,260.579986,260.769989,263183.0
1618602300,0,2021-04-16 19:45:00,260.760009,260.769989,260.403198,260.519897,329297.0
1618602600,0,2021-04-16 19:50:00,260.5,260.890014,260.5,260.790008,539001.0
1618602900,0,2021-04-16 19:55:00,260.779998,261.0,260.5,260.73999,1039248.0
1618839000,0,2021-04-19 13:30:00,260.190002,261.184997,259.630004,260.929992,941714.0
1618839300,0,2021-04-19 13:35:00,261.109985,261.350006,260.160003,260.160003,417737.0
1618839600,0,2021-04-19 13:40:00,260.25,260.279907,259.667602,259.850006,345204.0
1618839900,0,2021-04-19 13:45:00,259.554992,259.709991,259.320007,259.519989,311048.0
1618840200,0,2021-04-19 13:50:00,259.609405,260.329986,259.589996,260.329986,303062.0
1618840500,0,2021-04-19 13:55:00,260.25,260.48999,260.079986,260.410003,186418.0
1618840800,0,2021-04-19 14:00:00,260.404998,260.752014,259.920104,260.097198,338001.0
1618841100,0,2021-04-19 14:05:00,260.089996,260.160003,259.209991,259.420013,352063.0
1618841400,0,2021-04-19 14:10:00,259.429992,259.640014,259.049987,259.470001,382907.0
1618841700,0,2021-04-19 14:15:00,259.470001,259.790008,259.170013,259.723388,367144.0
1618842000,0,2021-04-19 14:20:00,259.73001,259.98001,259.709991,259.920013,215773.0
1618842300,0,2021-04-19 14:25:00,259.929992,260.079986,259.609985,259.880004,186368.0
1618842600,0,2021-04-19 14:30:00,259.890014,260.109985,259.649993,260.109985,261514.0
1618842900,0,2021-04-19 14:35:00,260.109985,260.330993,259.5,259.589996,351519.0
1618843200,0,2021-04-19 14:40:00,259.600006,259.809997,259.350006,259.394989,197913.0
1618843500,0,2021-04-19 14:45:00,259.399993,259.410003,258.765014,258.954986,457784.0
1618843800,0,2021-04-19 14:50:00,258.950012,259.709991,258.910003,259.600006,262914.0
1618844100,0,2021-04-19 14:55:00,259.589996,260.200012,259.589996,260.119995,252293.0
1618844400,0,2021-04-19 15:00:00,260.109985,260.209899,259.809997,259.904998,194909.0
1618844700,0,2021-04-19 15:05:00,259.910003,260.48001,259.760009,260.333709,278968.0
1618845000,0,2021-04-19 15:10:00,260.339996,260.359985,259.880004,260.126098,152733.0
1618845300,0,2021-04-19 15:15:00,260.130004,260.269989,259.940002,260.220001,156763.0
1618845600,0,2021-04-19 15:20:00,260.225006,260.279998,259.73999,259.839996,170962.0
1618845900,0,2021-04-19 15:25:00,259.829986,260.100006,259.720001,259.890014,202365.0
1618846200,0,2021-04-19 15:30:00,259.880004,259.890014,259.220001,259.359985,288405.0
1618846500,0,2021-04-19 15:35:00,259.369995,259.540008,259.220001,259.450012,176020.0
1618846800,0,2021-04-19 15:40:00,259.459991,259.760009,259.119995,259.119995,195958.0
1618847100,0,2021-04-19 15:45:00,259.119995,259.349914,258.880004,259.109985,220920.0
1618847400,0,2021-04-19 15:50:00,259.130004,259.5,259.049987,259.380004,142631.0
1618847700,0,2021-04-19 15:55:00,259.359985,259.390014,258.829986,259.029998,185722.0
1618848000,0,2021-04-19 16:00:00,259.010009,259.019989,258.359985,258.497985,275292.0
1618848300,0,2021-04-19 16:05:00,258.5,258.779998,258.25,258.73001,210006.0
1618848600,0,2021-04-19 16:10:00,258.73999,258.839996,258.5,258.540008,170912.0
1618848900,0,2021-04-19 16:15:00,258.542999,258.920013,258.542999,258.799987,169758.0
1618849200,0,2021-04-19 16:20:00,258.820007,259.049987,258.73999,258.779998,171505.0
1618849500,0,2021-04-19 16:25:00,258.75,258.790008,258.160003,258.339996,197465.0
1618849800,0,2021-04-19 16:30:00,258.350006,258.440002,258.089996,258.119995,163112.0
1618850100,0,2021-04-19 16:35:00,258.119995,258.299987,258.059997,258.075012,116280.0
1618850400,0,2021-04-19 16:40:00,258.079986,258.220001,257.821014,258.209991,273949.0
1618850700,0,2021-04-19 16:45:00,258.200012,258.359985,258.0,258.23999,184518.0
1618851000,0,2021-04-19 16:50:00,258.220001,258.420013,258.059997,258.200012,141301.0
1618851300,0,2021-04-19 16:55:00,258.23999,258.329986,258.024993,258.209991,152595.0
1618851600,0,2021-04-19 17:00:00,258.209991,258.679992,258.049987,258.420013,170981.0
1618851900,0,2021-04-19 17:05:00,258.400085,258.5,258.309997,258.440002,130534.0
1618852200,0,2021-04-19 17:10:00,258.459991,258.842498,258.390014,258.807586,150384.0
1618852500,0,2021-04-19 17:15:00,258.821105,258.940002,258.769989,258.850006,189583.0
1618852800,0,2021-04-19 17:20:00,258.850006,258.890014,258.579986,258.649993,190650.0
1618853100,0,2021-04-19 17:25:00,258.649993,258.700012,258.320007,258.394989,149897.0
1618853400,0,2021-04-19 17:30:00,258.390014,258.69989,258.291809,258.600006,131255.0
1618853700,0,2021-04-19 17:35:00,258.579986,258.970001,258.579986,258.920013,120532.0
1618854000,0,2021-04-19 17:40:00,258.900085,258.970001,258.719909,258.803192,105437.0
1618854300,0,2021-04-19 17:45:00,258.809997,258.970001,258.720001,258.890014,109967.0
1618854600,0,2021-04-19 17:50:00,258.880004,258.920013,258.649993,258.75,114174.0
1618854900,0,2021-04-19 17:55:00,258.769989,258.894989,258.559997,258.68991,113296.0
1618855200,0,2021-04-19 18:00:00,258.660003,258.769989,258.549987,258.600006,100817.0
1618855500,0,2021-04-19 18:05:00,258.600006,258.760009,258.390014,258.524993,105611.0
1618855800,0,2021-04-19 18:10:00,258.540008,258.709991,258.510009,258.690002,103989.0
1618856100,0,2021-04-19 18:15:00,258.69699,258.950012,258.69699,258.880004,125286.0
1618856400,0,2021-04-19 18:20:00,258.869995,259.109985,258.790008,258.98999,111452.0
1618856700,0,2021-04-19 18:25:00,258.98999,259.100006,258.950012,259.0,104026.0
1618857000,0,2021-04-19 18:30:00,259.005004,259.100006,258.890014,258.950012,136593.0
1618857300,0,2021-04-19 18:35:00,258.950012,258.98001,258.48001,258.570007,240208.0
1618857600,0,2021-04-19 18:40:00,258.559997,258.883392,258.450012,258.73999,166677.0
1618857900,0,2021-04-19 18:45:00,258.73001,259.0,258.649993,258.820007,107164.0
1618858200,0,2021-04-19 18:50:00,258.799987,258.98001,258.635009,258.910003,123797.0
1618858500,0,2021-04-19 18:55:00,258.890014,259.070007,258.850006,259.0,110974.0
1618858800,0,2021-04-19 19:00:00,259.010009,259.010009,258.73999,258.839996,135790.0
1618859100,0,2021-04-19 19:05:00,258.842987,258.98999,258.549987,258.559997,237603.0
1618859400,0,2021-04-19 19:10:00,258.571014,258.73999,258.470001,258.559997,168591.0
1618859700,0,2021-04-19 19:15:00,258.570007,258.709899,258.399993,258.48001,163810.0
1618860000,0,2021-04-19 19:20:00,258.48999,258.690002,258.390014,258.510009,171961.0
1618860300,0,2021-04-19 19:25:00,258.5,258.5,258.279998,258.339996,120510.0
1618860600,0,2021-04-19 19:30:00,258.334991,258.649993,258.200012,258.48001,231346.0
1618860900,0,2021-04-19 19:35:00,258.48999,258.549987,258.369995,258.519989,156380.0
1618861200,0,2021-04-19 19:40:00,258.529998,258.880004,258.491607,258.790008,192642.0
1618861500,0,2021-04-19 19:45:00,258.799987,258.850006,258.380004,258.483093,254872.0
1618861800,0,2021-04-19 19:50:00,258.459991,258.679992,258.200012,258.23001,673975.0
1618862100,0,2021-04-19 19:55:00,258.23001,259.059997,258.190002,258.820007,1177795.0
1618925400,0,2021-04-20 13:30:00,258.559997,259.059997,258.25,258.649993,754744.0
1618925700,0,2021-04-20 13:35:00,258.5,259.269989,258.359985,259.160003,263866.0
1618926000,0,2021-04-20 13:40:00,259.0,259.528991,258.799987,259.260009,300030.0
1618926300,0,2021-04-20 13:45:00,259.470001,259.700012,259.23001,259.359985,248434.0
1618926600,0,2021-04-20 13:50:00,259.429992,259.940002,259.144989,259.839996,250027.0
1618926900,0,2021-04-20 13:55:00,259.75,260.200012,259.679992,259.684997,289823.0
1618927200,0,2021-04-20 14:00:00,259.670013,259.869995,259.299987,259.320007,227861.0
1618927500,0,2021-04-20 14:05:00,259.309997,259.850006,259.260009,259.718109,277069.0
1618927800,0,2021-04-20 14:10:00,259.709991,259.739898,259.029998,259.100006,218465.0
1618928100,0,2021-04-20 14:15:00,259.10501,259.609985,258.963195,259.459991,179325.0
1618928400,0,2021-04-20 14:20:00,259.429992,259.570007,259.269989,259.424987,155596.0
1618928700,0,2021-04-20 14:25:00,259.429992,259.660003,259.209991,259.519989,201922.0
1618929000,0,2021-04-20 14:30:00,259.470001,259.589996,259.089813,259.350006,197640.0
1618929300,0,2021-04-20 14:35:00,259.200012,259.73001,259.200012,259.512908,257528.0
1618929600,0,2021-04-20 14:40:00,259.510009,259.559997,258.779998,258.880004,266047.0
1618929900,0,2021-04-20 14:45:00,258.869995,259.279998,258.829986,259.179992,225951.0
1618930200,0,2021-04-20 14:50:00,259.165008,259.299987,258.519989,258.649993,299400.0
1618930500,0,2021-04-20 14:55:00,258.670013,259.019989,258.244995,258.25,397643.0
1618930800,0,2021-04-20 15:00:00,258.255004,258.399993,257.933898,258.200012,360214.0
1618931100,0,2021-04-20 15:05:00,258.179992,258.390014,258.070007,258.369995,258254.0
1618931400,0,2021-04-20 15:10:00,258.339996,258.390014,258.049987,258.170013,189800.0
1618931700,0,2021-04-20 15:15:00,258.149993,258.25,257.195007,257.25,406246.0
1618932000,0,2021-04-20 15:20:00,257.260009,257.5,257.160003,257.190002,264535.0
1618932300,0,2021-04-20 15:25:00,257.209991,257.929992,257.209991,257.48001,240002.0
1618932600,0,2021-04-20 15:30:00,257.48001,257.519989,257.089996,257.140014,204081.0
1618932900,0,2021-04-20 15:35:00,257.100006,257.459991,256.839996,257.440002,398035.0
1618933200,0,2021-04-20 15:40:00,257.450012,257.601715,257.179992,257.399993,343755.0
1618933500,0,2021-04-20 15:45:00,257.359985,257.609893,257.200012,257.540008,182400.0
1618933800,0,2021-04-20 15:50:00,257.519989,257.679992,257.339996,257.635009,192770.0
1618934100,0,2021-04-20 15:55:00,257.627899,257.769989,257.369995,257.380004,150085.0
1618934400,0,2021-04-20 16:00:00,257.410003,257.570007,257.23999,257.529998,141017.0
1618934700,0,2021-04-20 16:05:00,257.510009,257.839996,257.410003,257.721588,163170.0
1618935000,0,2021-04-20 16:10:00,257.720001,258.019989,257.640014,258.015014,169330.0
1618935300,0,2021-04-20 16:15:00,258.010009,258.459991,257.98999,258.454986,255808.0
1618935600,0,2021-04-20 16:20:00,258.460388,258.782104,258.450012,258.640014,280413.0
1618935900,0,2021-04-20 16:25:00,258.639892,258.790008,258.549987,258.619995,221830.0
1618936200,0,2021-04-20 16:30:00,258.630004,258.704986,258.260009,258.320007,169518.0
1618936500,0,2021-04-20 16:35:00,258.320007,258.48001,258.260009,258.329986,173792.0
1618936800,0,2021-04-20 16:40:00,258.329986,258.329986,257.820007,257.880004,165081.0
1618937100,0,2021-04-20 16:45:00,257.869995,258.029998,257.73999,257.776092,133741.0
1618937400,0,2021-04-20 16:50:00,257.709991,258.089996,257.670013,257.709991,154778.0
1618937700,0,2021-04-20 16:55:00,257.700012,258.029998,257.674987,257.910003,109579.0
1618938000,0,2021-04-20 17:00:00,257.890014,258.369995,257.804992,258.209991,223593.0
1618938300,0,2021-04-20 17:05:00,258.179992,258.209991,257.920013,258.010009,100755.0
1618938600,0,2021-04-20 17:10:00,258.010009,258.029998,257.760009,257.929992,274095.0
1618938900,0,2021-04-20 17:15:00,257.929992,258.209991,257.820007,258.059997,275436.0
1618939200,0,2021-04-20 17:20:00,258.049987,258.149993,257.600006,257.660003,239960.0
1618939500,0,2021-04-20 17:25:00,257.653991,257.670013,257.459991,257.579711,138897.0
1618939800,0,2021-04-20 17:30:00,257.600006,257.850006,257.575012,257.690002,129811.0
1618940100,0,2021-04-20 17:35:00,257.680114,258.0,257.660003,257.940002,90880.0
1618940400,0,2021-04-20 17:40:00,257.929992,257.990386,257.779998,257.890014,97317.0
1618940700,0,2021-04-20 17:45:00,257.880004,258.130004,257.829986,258.040008,77443.0
1618941000,0,2021-04-20 17:50:00,258.029998,258.799987,257.984313,258.160003,143153.0
1618941300,0,2021-04-20 17:55:00,258.160003,258.390014,258.119995,258.359893,87594.0
1618941600,0,2021-04-20 18:00:00,258.320007,258.385009,258.209991,258.339996,100589.0
1618941900,0,2021-04-20 18:05:00,258.339996,258.48999,258.179992,258.269989,150776.0
1618942200,0,2021-04-20 18:10:00,258.279998,258.309997,258.059997,258.140014,105895.0
1618942500,0,2021-04-20 18:15:00,258.130004,258.179901,257.820007,257.846984,148465.0
1618942800,0,2021-04-20 18:20:00,257.839996,258.010009,257.829986,257.899993,85044.0
1618943100,0,2021-04-20 18:25:00,257.899993,257.899993,257.60321,257.635009,122722.0
1618943400,0,2021-04-20 18:30:00,257.635009,257.649993,257.220001,257.23001,140058.0
1618943700,0,2021-04-20 18:35:00,257.23999,257.339996,257.130004,257.209991,133434.0
1618944000,0,2021-04-20 18:40:00,257.220001,257.470001,257.170013,257.35501,97677.0
1618944300,0,2021-04-20 18:45:00,257.350006,257.510009,257.320007,257.436614,122099.0
1618944600,0,2021-04-20 18:50:00,257.420013,257.744995,257.380096,257.529998,128446.0
1618944900,0,2021-04-20 18:55:00,257.519989,257.519989,257.160003,257.339996,117446.0
1618945200,0,2021-04-20 19:00:00,257.329986,257.929992,257.329986,257.809997,129907.0
1618945500,0,2021-04-20 19:05:00,257.799987,258.0,257.755004,257.964996,126133.0
1618945800,0,2021-04-20 19:10:00,257.970001,258.070007,257.829986,258.0,119832.0
1618946100,0,2021-04-20 19:15:00,258.0,258.129913,257.73999,257.761688,154192.0
1618946400,0,2021-04-20 19:20:00,257.769989,258.019989,257.753814,257.942504,115799.0
1618946700,0,2021-04-20 19:25:00,257.959991,257.970001,257.809997,257.929992,129124.0
1618947000,0,2021-04-20 19:30:00,257.929992,258.040008,257.820007,257.970001,140448.0
1618947300,0,2021-04-20 19:35:00,257.978485,258.130004,257.820007,258.040008,205682.0
1618947600,0,2021-04-20 19:40:00,258.031585,258.451995,258.031585,258.429992,236227.0
1618947900,0,2021-04-20 19:45:00,258.440002,258.5,258.190002,258.410003,224283.0
1618948200,0,2021-04-20 19:50:00,258.399993,258.459991,258.069305,258.130004,440454.0
1618948500,0,2021-04-20 19:55:00,258.130004,258.390014,257.899993,258.279998,640218.0
1619011800,0,2021-04-21 13:30:00,258.940002,259.670013,258.084991,258.200012,1194653.0
1619012100,0,2021-04-21 13:35:00,258.0,258.48999,257.420013,257.420013,429355.0
1619012400,0,2021-04-21 13:40:00,257.429992,257.950012,257.25,257.619903,559315.0
1619012700,0,2021-04-21 13:45:00,258.0,258.540008,257.589996,258.369995,450608.0
1619013000,0,2021-04-21 13:50:00,258.75,259.149993,258.640014,259.079986,465393.0
1619013300,0,2021-04-21 13:55:00,259.0625,259.700012,259.010009,259.519989,402338.0
1619013600,0,2021-04-21 14:00:00,259.519989,259.600006,259.049987,259.269989,448750.0
1619013900,0,2021-04-21 14:05:00,259.269989,259.320007,258.910003,259.154998,268883.0
1619014200,0,2021-04-21 14:10:00,259.160003,259.589996,259.0,259.190002,356795.0
1619014500,0,2021-04-21 14:15:00,259.23001,259.75,259.100006,259.380004,310985.0
1619014800,0,2021-04-21 14:20:00,259.359985,259.470001,258.7901,259.378601,327319.0
1619015100,0,2021-04-21 14:25:00,259.410003,260.130004,259.309997,260.029998,368559.0
1619015400,0,2021-04-21 14:30:00,260.0,260.019989,259.320007,259.350006,221781.0
1619015700,0,2021-04-21 14:35:00,259.359985,259.498596,258.970001,259.019989,253941.0
1619016000,0,2021-04-21 14:40:00,259.059997,259.160003,258.799987,258.899993,267630.0
1619016300,0,2021-04-21 14:45:00,258.899993,259.100006,258.609985,258.809997,350949.0
1619016600,0,2021-04-21 14:50:00,258.790008,258.829986,258.390014,258.559997,332321.0
1619016900,0,2021-04-21 14:55:00,258.549987,258.75,258.260009,258.48001,227868.0
1619017200,0,2021-04-21 15:00:00,258.48999,258.73001,258.420013,258.559997,156750.0
1619017500,0,2021-04-21 15:05:00,258.549987,258.929992,258.380004,258.880004,189890.0
1619017800,0,2021-04-21 15:10:00,258.875,259.279998,258.799987,259.23999,180053.0
1619018100,0,2021-04-21 15:15:00,259.23001,259.450012,259.209991,259.420013,240768.0
1619018400,0,2021-04-21 15:20:00,259.415008,259.829895,259.415008,259.769989,215693.0
1619018700,0,2021-04-21 15:25:00,259.769989,259.98001,259.769989,259.839996,295134.0
1619019000,0,2021-04-21 15:30:00,259.829986,260.310211,259.820007,260.265411,298571.0
1619019300,0,2021-04-21 15:35:00,260.279998,260.339996,259.809997,260.019989,311837.0
1619019600,0,2021-04-21 15:40:00,260.029998,260.10501,259.790008,259.875,196497.0
1619019900,0,2021-04-21 15:45:00,259.880096,259.950012,259.679992,259.769989,223878.0
1619020200,0,2021-04-21 15:50:00,259.75,259.869995,259.589996,259.799987,148026.0
1619020500,0,2021-04-21 15:55:00,259.790008,260.179992,259.790008,259.902008,170083.0
1619020800,0,2021-04-21 16:00:00,259.910003,259.929992,259.760101,259.829986,83673.0
1619021100,0,2021-04-21 16:05:00,259.809997,259.820007,259.565002,259.649993,143734.0
1619021400,0,2021-04-21 16:10:00,259.644989,259.679992,259.510009,259.549987,124293.0
1619021700,0,2021-04-21 16:15:00,259.535003,259.630004,259.420013,259.48999,168862.0
1619022000,0,2021-04-21 16:20:00,259.510009,259.579986,259.410003,259.545013,123709.0
1619022300,0,2021-04-21 16:25:00,259.540008,259.549987,259.269989,259.309997,173979.0
1619022600,0,2021-04-21 16:30:00,259.320007,259.339996,259.190002,259.288604,162132.0
1619022900,0,2021-04-21 16:35:00,259.295013,259.410003,259.140014,259.410003,166547.0
1619023200,0,2021-04-21 16:40:00,259.399993,259.579986,259.380004,259.445007,157889.0
1619023500,0,2021-04-21 16:45:00,259.470001,259.475006,259.149993,259.170013,178948.0
1619023800,0,2021-04-21 16:50:00,259.179992,259.420013,259.160003,259.396209,126665.0
1619024100,0,2021-04-21 16:55:00,259.390014,259.459991,259.100006,259.23999,84886.0
1619024400,0,2021-04-21 17:00:00,259.23999,259.369995,259.10501,259.204498,157636.0
1619024700,0,2021-04-21 17:05:00,259.220001,259.420013,259.130004,259.390014,142663.0
1619025000,0,2021-04-21 17:10:00,259.390014,259.5,259.339996,259.48001,81518.0
1619025300,0,2021-04-21 17:15:00,259.470001,259.549499,259.420013,259.536102,86146.0
1619025600,0,2021-04-21 17:20:00,259.545013,259.600006,259.440002,259.549987,113999.0
1619025900,0,2021-04-21 17:25:00,259.529998,259.549987,259.300109,259.350006,80827.0
1619026200,0,2021-04-21 17:30:00,259.339996,259.519989,259.339996,259.519989,77309.0
1619026500,0,2021-04-21 17:35:00,259.510009,259.549987,259.380004,259.458007,93594.0
1619026800,0,2021-04-21 17:40:00,259.450012,259.450012,259.265014,259.28009,233127.0
1619027100,0,2021-04-21 17:45:00,259.290008,259.290008,259.089996,259.149993,126036.0
1619027400,0,2021-04-21 17:50:00,259.152008,259.342712,259.0,259.070007,339438.0
1619027700,0,2021-04-21 17:55:00,259.070098,259.129913,258.899993,259.029998,141089.0
1619028000,0,2021-04-21 18:00:00,259.029998,259.190002,258.98001,259.10501,197762.0
1619028300,0,2021-04-21 18:05:00,259.100097,259.290008,259.010009,259.269989,153815.0
1619028600,0,2021-04-21 18:10:00,259.269989,259.278411,259.126007,259.190002,114037.0
1619028900,0,2021-04-21 18:15:00,259.190002,259.279998,259.019989,259.029998,122969.0
1619029200,0,2021-04-21 18:20:00,259.040008,259.089996,258.700012,258.709991,164889.0
1619029500,0,2021-04-21 18:25:00,258.720001,258.98001,258.649993,258.929992,123952.0
1619029800,0,2021-04-21 18:30:00,258.929992,259.119995,258.859985,259.080108,162932.0
1619030100,0,2021-04-21 18:35:00,259.079986,259.179901,258.985687,259.050109,92997.0
1619030400,0,2021-04-21 18:40:00,259.040008,259.144989,258.839996,258.899993,145069.0
1619030700,0,2021-04-21 18:45:00,258.909088,258.959991,258.75,258.86499,84193.0
1619031000,0,2021-04-21 18:50:00,258.880004,259.119995,258.860107,259.109985,144388.0
1619031300,0,2021-04-21 18:55:00,259.106506,259.140014,258.915008,259.115112,120153.0
1619031600,0,2021-04-21 19:00:00,259.109985,259.109985,258.920013,259.010009,142214.0
1619031900,0,2021-04-21 19:05:00,259.010009,259.019989,258.709991,258.755004,157852.0
1619032200,0,2021-04-21 19:10:00,258.755004,259.049987,258.73999,259.019989,160173.0
1619032500,0,2021-04-21 19:15:00,259.005004,259.309906,258.940002,259.290008,146258.0
1619032800,0,2021-04-21 19:20:00,259.279998,259.329986,259.219909,259.23999,110155.0
1619033100,0,2021-04-21 19:25:00,259.257507,259.390014,259.220001,259.329986,153753.0
1619033400,0,2021-04-21 19:30:00,259.329986,259.859985,259.329986,259.73999,264756.0
1619033700,0,2021-04-21 19:35:00,259.75,259.929992,259.75,259.859985,241613.0
1619034000,0,2021-04-21 19:40:00,259.869995,260.170013,259.779998,260.100006,379803.0
1619034300,0,2021-04-21 19:45:00,260.119995,260.339996,260.070007,260.269989,320371.0
1619034600,0,2021-04-21 19:50:00,260.279998,260.679992,260.149993,260.540008,684113.0
1619034900,0,2021-04-21 19:55:00,260.519989,260.670013,260.23001,260.619995,1059076.0
1619098200,0,2021-04-22 13:30:00,260.209991,260.790008,260.029998,260.630004,975636.0
1619098500,0,2021-04-22 13:35:00,260.625,261.579986,260.625,261.575012,477502.0
1619098800,0,2021-04-22 13:40:00,261.679992,261.690002,261.029998,261.200012,364042.0
1619099100,0,2021-04-22 13:45:00,261.5,261.720001,260.709991,260.73001,412325.0
1619099400,0,2021-04-22 13:50:00,260.804992,260.804992,260.125,260.125,374297.0
1619099700,0,2021-04-22 13:55:00,260.25,260.457305,259.950012,260.25,366588.0
1619100000,0,2021-04-22 14:00:00,260.220001,260.410003,259.73999,260.170013,346746.0
1619100300,0,2021-04-22 14:05:00,260.211395,260.549987,260.179992,260.470001,236589.0
1619100600,0,2021-04-22 14:10:00,260.48001,260.73999,260.350006,260.654998,228796.0
1619100900,0,2021-04-22 14:15:00,260.670013,260.98001,260.369995,260.910003,281427.0
1619101200,0,2021-04-22 14:20:00,260.910003,261.170013,260.839996,261.019989,203579.0
1619101500,0,2021-04-22 14:25:00,260.98999,261.269989,260.929992,261.140014,201420.0
1619101800,0,2021-04-22 14:30:00,261.160003,261.359985,261.100006,261.109985,269433.0
1619102100,0,2021-04-22 14:35:00,261.109985,261.130004,260.790008,261.100006,198917.0
1619102400,0,2021-04-22 14:40:00,261.087097,261.519989,261.070007,261.420013,229791.0
1619102700,0,2021-04-22 14:45:00,261.424987,261.670013,261.399993,261.519989,182798.0
1619103000,0,2021-04-22 14:50:00,261.524993,261.700012,261.399993,261.424987,167271.0
1619103300,0,2021-04-22 14:55:00,261.415008,261.415008,261.0,261.119995,205129.0
1619103600,0,2021-04-22 15:00:00,261.140014,261.329986,260.820007,260.880004,170358.0
1619103900,0,2021-04-22 15:05:00,260.839996,261.140014,260.829986,261.040008,170340.0
1619104200,0,2021-04-22 15:10:00,261.049987,261.049987,260.600006,260.779998,154237.0
1619104500,0,2021-04-22 15:15:00,260.799987,260.829986,260.559997,260.720001,126937.0
1619104800,0,2021-04-22 15:20:00,260.720001,260.940002,260.589996,260.8815,119189.0
1619105100,0,2021-04-22 15:25:00,260.890014,261.089996,260.600006,260.600006,190191.0
1619105400,0,2021-04-22 15:30:00,260.619995,260.859985,260.48999,260.760009,184130.0
1619105700,0,2021-04-22 15:35:00,260.779998,260.890106,260.600006,260.660003,156279.0
1619106000,0,2021-04-22 15:40:00,260.649993,260.700012,260.429992,260.5,120881.0
1619106300,0,2021-04-22 15:45:00,260.5,260.510009,260.369995,260.470001,124196.0
1619106600,0,2021-04-22 15:50:00,260.475006,260.660003,260.299987,260.329986,127066.0
1619106900,0,2021-04-22 15:55:00,260.309997,260.510009,260.179992,260.48001,190623.0
1619107200,0,2021-04-22 16:00:00,260.48999,260.619995,260.329986,260.529998,127261.0
1619107500,0,2021-04-22 16:05:00,260.519989,260.519989,260.309997,260.376007,106088.0
1619107800,0,2021-04-22 16:10:00,260.390014,260.48999,260.320007,260.410003,113983.0
1619108100,0,2021-04-22 16:15:00,260.399993,260.660003,260.399993,260.640014,103562.0
1619108400,0,2021-04-22 16:20:00,260.630004,260.779998,260.579986,260.760009,90071.0
1619108700,0,2021-04-22 16:25:00,260.75,260.774993,260.630004,260.73001,85856.0
1619109000,0,2021-04-22 16:30:00,260.720214,260.98999,260.720214,260.866302,145012.0
1619109300,0,2021-04-22 16:35:00,260.869995,260.98999,260.869995,260.98001,122768.0
1619109600,0,2021-04-22 16:40:00,260.970001,261.019989,260.809997,260.820007,132136.0
1619109900,0,2021-04-22 16:45:00,260.820007,260.880004,260.790008,260.850006,79865.0
1619110200,0,2021-04-22 16:50:00,260.845001,260.889892,260.63211,260.654998,125029.0
1619110500,0,2021-04-22 16:55:00,260.679992,260.875885,260.619995,260.815002,133784.0
1619110800,0,2021-04-22 17:00:00,260.815002,260.890014,260.790008,260.829986,77764.0
1619111100,0,2021-04-22 17:05:00,260.839996,260.880004,259.5,259.945007,506663.0
1619111400,0,2021-04-22 17:10:00,259.950012,259.950012,258.929992,259.540008,560840.0
1619111700,0,2021-04-22 17:15:00,259.529998,259.529998,258.209991,258.296295,492801.0
1619112000,0,2021-04-22 17:20:00,258.269989,258.850006,258.119995,258.679992,393670.0
1619112300,0,2021-04-22 17:25:00,258.679992,258.940002,258.309997,258.73001,298039.0
1619112600,0,2021-04-22 17:30:00,258.73999,258.859985,258.170013,258.630004,339260.0
1619112900,0,2021-04-22 17:35:00,258.640014,258.644989,257.570007,257.795013,512667.0
1619113200,0,2021-04-22 17:40:00,257.799987,257.820007,256.130004,256.292999,754836.0
1619113500,0,2021-04-22 17:45:00,256.339996,256.799713,256.100006,256.429992,452970.0
1619113800,0,2021-04-22 17:50:00,256.48999,256.619995,256.179992,256.219787,447745.0
1619114100,0,2021-04-22 17:55:00,256.209991,256.329986,255.699996,255.970001,692474.0
1619114400,0,2021-04-22 18:00:00,255.964401,256.23001,255.639999,256.10501,428010.0
1619114700,0,2021-04-22 18:05:00,256.079986,256.549987,255.835006,256.25,437530.0
1619115000,0,2021-04-22 18:10:00,256.23001,256.399993,255.850006,256.359985,362817.0
1619115300,0,2021-04-22 18:15:00,256.359985,256.399993,256.0,256.320007,284857.0
1619115600,0,2021-04-22 18:20:00,256.329986,256.459991,256.100006,256.369995,240649.0
1619115900,0,2021-04-22 18:25:00,256.369995,256.994995,256.244995,256.994995,329935.0
1619116200,0,2021-04-22 18:30:00,256.98999,257.079986,256.730987,256.829986,338069.0
1619116500,0,2021-04-22 18:35:00,256.839996,257.100006,256.679992,256.859985,195048.0
1619116800,0,2021-04-22 18:40:00,256.839996,256.970001,256.73001,256.950012,216102.0
1619117100,0,2021-04-22 18:45:00,256.950012,257.010009,256.61499,256.714813,263611.0
1619117400,0,2021-04-22 18:50:00,256.73001,256.869995,256.429992,256.600006,213694.0
1619117700,0,2021-04-22 18:55:00,256.600006,256.900085,256.5,256.684997,184654.0
1619118000,0,2021-04-22 19:00:00,256.690002,257.019989,256.579986,256.850006,173466.0
1619118300,0,2021-04-22 19:05:00,256.859985,256.859985,256.200012,256.209991,234962.0
1619118600,0,2021-04-22 19:10:00,256.23999,256.339996,256.179992,256.220001,164048.0
1619118900,0,2021-04-22 19:15:00,256.25,256.390014,255.950698,256.380096,266368.0
1619119200,0,2021-04-22 19:20:00,256.390014,256.579986,256.260009,256.290008,337510.0
1619119500,0,2021-04-22 19:25:00,256.295013,256.529998,256.209991,256.510009,216066.0
1619119800,0,2021-04-22 19:30:00,256.5,257.0,256.459991,256.9841,266053.0
1619120100,0,2021-04-22 19:35:00,256.98001,257.23001,256.885009,257.089996,298781.0
1619120400,0,2021-04-22 19:40:00,257.100006,257.246002,256.75,256.910003,249455.0
1619120700,0,2021-04-22 19:45:00,256.910003,257.48001,256.720001,256.820007,391781.0
1619121000,0,2021-04-22 19:50:00,256.809997,257.309997,256.75,256.929992,495883.0
1619121300,0,2021-04-22 19:55:00,256.959991,257.25,256.649993,257.200012,939567.0
1619184600,0,2021-04-23 13:30:00,257.880004,258.517913,257.670013,258.007598,829764.0
1619184900,0,2021-04-23 13:35:00,257.929992,258.109985,257.36499,258.061798,344083.0
1619185200,0,2021-04-23 13:40:00,258.359985,258.371795,257.609985,257.681488,187556.0
1619185500,0,2021-04-23 13:45:00,257.859985,257.984985,257.619995,257.880004,241216.0
1619185800,0,2021-04-23 13:50:00,258.25,258.5,258.23999,258.369995,267133.0
1619186100,0,2021-04-23 13:55:00,258.540008,258.660003,258.440002,258.5,203218.0
1619186400,0,2021-04-23 14:00:00,258.450012,258.513092,257.959991,258.410003,222675.0
1619186700,0,2021-04-23 14:05:00,258.359985,258.799987,258.269989,258.744995,165145.0
1619187000,0,2021-04-23 14:10:00,258.73001,258.880004,258.329986,258.529998,204746.0
1619187300,0,2021-04-23 14:15:00,258.540008,258.609985,258.299987,258.434997,216128.0
1619187600,0,2021-04-23 14:20:00,258.410003,258.75,258.320007,258.420013,194125.0
1619187900,0,2021-04-23 14:25:00,258.429992,258.630004,258.299987,258.359985,182853.0
1619188200,0,2021-04-23 14:30:00,258.399993,258.899993,258.140014,258.899993,254190.0
1619188500,0,2021-04-23 14:35:00,258.899993,259.079986,258.650207,258.959594,235657.0
1619188800,0,2021-04-23 14:40:00,258.959991,259.260009,258.959991,259.160003,189052.0
1619189100,0,2021-04-23 14:45:00,259.179992,259.470001,258.970001,259.130004,167326.0
1619189400,0,2021-04-23 14:50:00,259.160003,259.5,259.119995,259.424987,170758.0
1619189700,0,2021-04-23 14:55:00,259.413208,259.850006,259.413208,259.809997,261545.0
1619190000,0,2021-04-23 15:00:00,259.820007,259.880004,259.420013,259.510009,245679.0
1619190300,0,2021-04-23 15:05:00,259.515014,259.582214,259.309997,259.5,194599.0
1619190600,0,2021-04-23 15:10:00,259.510009,260.029998,259.459991,259.998687,242433.0
1619190900,0,2021-04-23 15:15:00,260.0,260.269989,260.0,260.140014,236817.0
1619191200,0,2021-04-23 15:20:00,260.160003,260.429992,259.98999,260.390014,235203.0
1619191500,0,2021-04-23 15:25:00,260.390014,260.720001,260.309997,260.339996,279313.0
1619191800,0,2021-04-23 15:30:00,260.369995,260.630004,260.260009,260.305999,188570.0
1619192100,0,2021-04-23 15:35:00,260.329986,260.600006,260.290008,260.549987,191221.0
1619192400,0,2021-04-23 15:40:00,260.559997,260.720001,260.380004,260.519989,170525.0
1619192700,0,2021-04-23 15:45:00,260.510009,260.809997,260.440002,260.730194,275771.0
1619193000,0,2021-04-23 15:50:00,260.73001,260.785003,260.529998,260.690093,149161.0
1619193300,0,2021-04-23 15:55:00,260.720001,260.769989,260.450012,260.470001,172278.0
1619193600,0,2021-04-23 16:00:00,260.48001,260.670013,260.450012,260.5,127185.0
1619193900,0,2021-04-23 16:05:00,260.510009,260.649993,260.359985,260.570007,159960.0
1619194200,0,2021-04-23 16:10:00,260.565002,260.670013,260.510009,260.565002,90096.0
1619194500,0,2021-04-23 16:15:00,260.579986,260.630004,260.470001,260.549987,181464.0
1619194800,0,2021-04-23 16:20:00,260.565002,260.690002,260.484985,260.660003,135494.0
1619195100,0,2021-04-23 16:25:00,260.650695,260.890014,260.600006,260.890014,174547.0
1619195400,0,2021-04-23 16:30:00,260.890014,260.940002,260.720001,260.910095,151356.0
1619195700,0,2021-04-23 16:35:00,260.920013,261.022613,260.670013,260.684997,183030.0
1619196000,0,2021-04-23 16:40:00,260.690002,260.940002,260.690002,260.890014,163000.0
1619196300,0,2021-04-23 16:45:00,260.890014,261.329895,260.869995,261.270202,250840.0
1619196600,0,2021-04-23 16:50:00,261.269989,261.410003,261.184997,261.269989,168454.0
1619196900,0,2021-04-23 16:55:00,261.25,261.255004,260.995605,261.100006,141811.0
1619197200,0,2021-04-23 17:00:00,261.109985,261.154998,260.940002,260.940002,97709.0
1619197500,0,2021-04-23 17:05:00,260.945007,261.179992,260.910003,261.070007,151130.0
1619197800,0,2021-04-23 17:10:00,261.079986,261.160003,260.910003,260.950103,108409.0
1619198100,0,2021-04-23 17:15:00,260.970001,261.014587,260.790008,260.799987,142610.0
1619198400,0,2021-04-23 17:20:00,260.790008,260.790008,260.510009,260.519989,177596.0
1619198700,0,2021-04-23 17:25:00,260.535003,260.549987,260.200012,260.320007,205400.0
1619199000,0,2021-04-23 17:30:00,260.329986,260.769989,260.329986,260.753997,125443.0
1619199300,0,2021-04-23 17:35:00,260.75,260.850006,260.690002,260.778991,123084.0
1619199600,0,2021-04-23 17:40:00,260.779998,260.98001,260.709991,260.734985,126910.0
1619199900,0,2021-04-23 17:45:00,260.73001,260.929901,260.73001,260.86499,103661.0
1619200200,0,2021-04-23 17:50:00,260.869995,260.910003,260.779998,260.880004,80266.0
1619200500,0,2021-04-23 17:55:00,260.880004,260.970001,260.779998,260.809997,107014.0
1619200800,0,2021-04-23 18:00:00,260.799987,260.850006,260.700012,260.779998,150081.0
1619201100,0,2021-04-23 18:05:00,260.790008,260.945007,260.73999,260.929901,191373.0
1619201400,0,2021-04-23 18:10:00,260.921905,260.98999,260.829986,260.829986,90424.0
1619201700,0,2021-04-23 18:15:00,260.820007,260.890014,260.760009,260.810791,87966.0
1619202000,0,2021-04-23 18:20:00,260.820007,260.869995,260.709991,260.760009,108720.0
1619202300,0,2021-04-23 18:25:00,260.765014,260.929992,260.670013,260.910003,148310.0
1619202600,0,2021-04-23 18:30:00,260.910003,260.98001,260.820007,260.859985,95568.0
1619202900,0,2021-04-23 18:35:00,260.850006,261.059997,260.75,260.98999,192858.0
1619203200,0,2021-04-23 18:40:00,261.0,261.040008,260.899993,260.959991,147829.0
1619203500,0,2021-04-23 18:45:00,260.984985,260.984985,260.859985,260.929992,80692.0
1619203800,0,2021-04-23 18:50:00,260.920104,261.119995,260.920013,261.089996,157386.0
1619204100,0,2021-04-23 18:55:00,261.089996,261.209991,261.0,261.019989,182185.0
1619204400,0,2021-04-23 19:00:00,261.029907,261.070007,260.809997,260.859985,221094.0
1619204700,0,2021-04-23 19:05:00,260.850006,260.959991,260.740203,260.75,173895.0
1619205000,0,2021-04-23 19:10:00,260.75,260.879791,260.686004,260.807586,207408.0
1619205300,0,2021-04-23 19:15:00,260.804992,260.837188,260.697998,260.709991,166154.0
1619205600,0,2021-04-23 19:20:00,260.720001,260.959991,260.700012,260.885009,197333.0
1619205900,0,2021-04-23 19:25:00,260.885009,261.024993,260.829986,261.010009,204207.0
1619206200,0,2021-04-23 19:30:00,261.010009,261.399993,260.98001,261.380004,294090.0
1619206500,0,2021-04-23 19:35:00,261.380004,261.503112,261.370086,261.445007,370531.0
1619206800,0,2021-04-23 19:40:00,261.459991,261.510009,261.089996,261.109985,304524.0
1619207100,0,2021-04-23 19:45:00,261.100006,261.140014,260.920013,261.040008,338775.0
1619207400,0,2021-04-23 19:50:00,261.049987,261.25,260.799987,261.179992,679388.0
1619207700,0,2021-04-23 19:55:00,261.179992,261.260009,260.809997,261.149993,1391317.0
1619443800,0,2021-04-26 13:30:00,261.660003,262.434997,261.190002,261.200012,1456082.0
1619444100,0,2021-04-26 13:35:00,261.179992,261.36499,260.869995,261.279998,532209.0
1619444400,0,2021-04-26 13:40:00,261.25,261.8497,261.220001,261.519989,448297.0
1619444700,0,2021-04-26 13:45:00,261.470001,261.600006,260.98001,261.119995,274269.0
1619445000,0,2021-04-26 13:50:00,261.079986,261.269989,260.690002,261.110992,325287.0
1619445300,0,2021-04-26 13:55:00,261.109985,261.429992,260.170013,261.329986,361006.0
1619445600,0,2021-04-26 14:00:00,261.290008,261.48999,261.079986,261.109985,263233.0
1619445900,0,2021-04-26 14:05:00,261.100006,261.600006,261.100006,261.546508,249670.0
1619446200,0,2021-04-26 14:10:00,261.54129,261.619995,261.290008,261.299896,210982.0
1619446500,0,2021-04-26 14:15:00,261.299987,261.549987,260.98999,261.23001,275788.0
1619446800,0,2021-04-26 14:20:00,261.244995,261.799987,261.190002,261.279998,327062.0
1619447100,0,2021-04-26 14:25:00,261.290008,261.299987,260.915008,261.0242,254578.0
1619447400,0,2021-04-26 14:30:00,261.020111,261.119995,260.609985,260.660003,275294.0
1619447700,0,2021-04-26 14:35:00,260.660003,260.950103,260.420013,260.950012,269184.0
1619448000,0,2021-04-26 14:40:00,260.959991,261.200012,260.899993,261.019989,209891.0
1619448300,0,2021-04-26 14:45:00,261.024993,261.25,260.920013,261.23999,211249.0
1619448600,0,2021-04-26 14:50:00,261.200012,261.320007,260.880004,260.885009,210948.0
1619448900,0,2021-04-26 14:55:00,260.890014,261.019989,260.769409,260.769989,160467.0
1619449200,0,2021-04-26 15:00:00,260.769989,261.350006,260.769989,261.220001,322068.0
1619449500,0,2021-04-26 15:05:00,261.205505,261.329986,261.140014,261.292907,154907.0
1619449800,0,2021-04-26 15:10:00,261.295013,261.549987,261.23999,261.459991,149341.0
1619450100,0,2021-04-26 15:15:00,261.470001,261.5,261.299987,261.345001,129166.0
1619450400,0,2021-04-26 15:20:00,261.350006,261.600006,261.350006,261.531585,132580.0
1619450700,0,2021-04-26 15:25:00,261.540008,261.570007,261.252899,261.274993,123753.0
1619451000,0,2021-04-26 15:30:00,261.269989,261.329986,261.130004,261.200012,148894.0
1619451300,0,2021-04-26 15:35:00,261.203399,261.369903,261.203399,261.299987,127215.0
1619451600,0,2021-04-26 15:40:00,261.279998,261.398406,261.279998,261.309997,146850.0
1619451900,0,2021-04-26 15:45:00,261.320007,261.450012,261.25,261.299987,123682.0
1619452200,0,2021-04-26 15:50:00,261.299987,261.329986,261.160003,261.290008,152261.0
1619452500,0,2021-04-26 15:55:00,261.279998,261.2966,260.959991,261.049987,213506.0
1619452800,0,2021-04-26 16:00:00,261.054992,261.170013,260.910003,261.140014,147665.0
1619453100,0,2021-04-26 16:05:00,261.130004,261.179901,260.869995,261.0,165554.0
1619453400,0,2021-04-26 16:10:00,260.98999,261.100006,260.910003,260.976898,168296.0
1619453700,0,2021-04-26 16:15:00,260.98001,261.23999,260.880004,261.220001,150124.0
1619454000,0,2021-04-26 16:20:00,261.209991,261.295013,261.190002,261.276397,157228.0
1619454300,0,2021-04-26 16:25:00,261.269989,261.290008,261.040008,261.140014,143735.0
1619454600,0,2021-04-26 16:30:00,261.144989,261.390014,261.109985,261.338104,164907.0
1619454900,0,2021-04-26 16:35:00,261.359985,261.399993,261.160003,261.247009,107379.0
1619455200,0,2021-04-26 16:40:00,261.23001,261.329986,261.174987,261.295501,85311.0
1619455500,0,2021-04-26 16:45:00,261.299987,261.390014,261.290008,261.329986,99290.0
1619455800,0,2021-04-26 16:50:00,261.320007,261.329986,261.190002,261.290008,103524.0
1619456100,0,2021-04-26 16:55:00,261.290008,261.329986,261.16101,261.164794,98258.0
1619456400,0,2021-04-26 17:00:00,261.179992,261.260009,261.130004,261.195007,103293.0
1619456700,0,2021-04-26 17:05:00,261.190002,261.23001,261.101989,261.2005,87116.0
1619457000,0,2021-04-26 17:10:00,261.200012,261.450012,261.179992,261.367004,115535.0
1619457300,0,2021-04-26 17:15:00,261.350006,261.440002,261.23999,261.25,132525.0
1619457600,0,2021-04-26 17:20:00,261.23001,261.290008,261.059997,261.290008,125470.0
1619457900,0,2021-04-26 17:25:00,261.279998,261.299987,261.079986,261.220001,114207.0
1619458200,0,2021-04-26 17:30:00,261.220001,261.299987,261.120086,261.130004,135326.0
1619458500,0,2021-04-26 17:35:00,261.130004,261.23999,261.100006,261.209991,112332.0
1619458800,0,2021-04-26 17:40:00,261.190002,261.23001,261.140014,261.149993,105453.0
1619459100,0,2021-04-26 17:45:00,261.160003,261.431396,261.160003,261.397308,122150.0
1619459400,0,2021-04-26 17:50:00,261.399993,261.429992,261.255004,261.260009,125398.0
1619459700,0,2021-04-26 17:55:00,261.269897,261.359985,261.25,261.269989,110493.0
1619460000,0,2021-04-26 18:00:00,261.269989,261.309997,261.160003,261.179992,144568.0
1619460300,0,2021-04-26 18:05:00,261.179992,261.380004,261.176391,261.329986,102242.0
1619460600,0,2021-04-26 18:10:00,261.325012,261.440002,261.290405,261.359985,126929.0
1619460900,0,2021-04-26 18:15:00,261.359985,261.5,261.309997,261.5,89298.0
1619461200,0,2021-04-26 18:20:00,261.5,261.568206,261.429992,261.429992,117345.0
1619461500,0,2021-04-26 18:25:00,261.438995,261.470001,261.299987,261.359985,147403.0
1619461800,0,2021-04-26 18:30:00,261.380004,261.640014,261.369995,261.640014,166767.0
1619462100,0,2021-04-26 18:35:00,261.635009,261.765014,261.609985,261.760009,146415.0
1619462400,0,2021-04-26 18:40:00,261.769989,261.859985,261.649993,261.799987,224303.0
1619462700,0,2021-04-26 18:45:00,261.799987,262.0,261.799987,261.98999,165870.0
1619463000,0,2021-04-26 18:50:00,262.0,262.0,261.769989,261.869995,182253.0
1619463300,0,2021-04-26 18:55:00,261.869995,261.929992,261.809997,261.867889,124821.0
1619463600,0,2021-04-26 19:00:00,261.869995,261.899993,261.700012,261.850006,150347.0
1619463900,0,2021-04-26 19:05:00,261.859893,261.899902,261.700012,261.785003,130035.0
1619464200,0,2021-04-26 19:10:00,261.785003,261.899993,261.73001,261.850006,141573.0
1619464500,0,2021-04-26 19:15:00,261.850006,261.98999,261.809997,261.914215,164934.0
1619464800,0,2021-04-26 19:20:00,261.920013,261.98001,261.795013,261.825012,150606.0
1619465100,0,2021-04-26 19:25:00,261.829986,261.869995,261.309997,261.369995,282478.0
1619465400,0,2021-04-26 19:30:00,261.380004,261.519989,261.200012,261.390014,308684.0
1619465700,0,2021-04-26 19:35:00,261.403015,261.640014,261.403015,261.468505,212039.0
1619466000,0,2021-04-26 19:40:00,261.459991,261.559997,261.320007,261.420013,290103.0
1619466300,0,2021-04-26 19:45:00,261.399993,261.454986,260.98999,261.100006,392593.0
1619466600,0,2021-04-26 19:50:00,261.100006,261.48001,261.0,261.369995,445439.0
1619466900,0,2021-04-26 19:55:00,261.380004,261.799987,261.100006,261.579986,878947.0
1619530200,0,2021-04-27 13:30:00,261.584991,261.880004,260.329986,260.885894,1244719.0
1619530500,0,2021-04-27 13:35:00,261.0,261.234588,260.809997,260.929992,629136.0
1619530800,0,2021-04-27 13:40:00,261.062713,261.23001,260.630004,260.98999,535281.0
1619531100,0,2021-04-27 13:45:00,261.0,261.23999,260.706695,260.75,327214.0
1619531400,0,2021-04-27 13:50:00,260.75,260.880004,260.269989,260.420013,464549.0
1619531700,0,2021-04-27 13:55:00,260.399993,260.75,260.329986,260.73001,300847.0
1619532000,0,2021-04-27 14:00:00,260.73001,260.75,260.23999,260.549987,362652.0
1619532300,0,2021-04-27 14:05:00,260.540008,260.799987,260.450012,260.579986,221900.0
1619532600,0,2021-04-27 14:10:00,260.584991,260.769989,260.48001,260.600006,194500.0
1619532900,0,2021-04-27 14:15:00,260.600006,260.679992,260.119995,260.649993,397195.0
1619533200,0,2021-04-27 14:20:00,260.649993,261.071411,260.519989,261.059997,477977.0
1619533500,0,2021-04-27 14:25:00,261.04309,261.619995,260.943695,261.600006,382693.0
1619533800,0,2021-04-27 14:30:00,261.600006,261.701599,261.399993,261.670013,370642.0
1619534100,0,2021-04-27 14:35:00,261.679992,261.700012,260.910003,260.950012,389795.0
1619534400,0,2021-04-27 14:40:00,260.940002,261.070007,260.720001,260.790008,376092.0
1619534700,0,2021-04-27 14:45:00,260.799987,260.959991,260.649993,260.920013,249140.0
1619535000,0,2021-04-27 14:50:00,260.920013,260.924987,260.559997,260.649993,259198.0
1619535300,0,2021-04-27 14:55:00,260.640014,260.899993,260.608703,260.619995,216984.0
1619535600,0,2021-04-27 15:00:00,260.625,260.75,260.430114,260.519989,204976.0
1619535900,0,2021-04-27 15:05:00,260.526306,260.820007,260.450012,260.690002,191526.0
1619536200,0,2021-04-27 15:10:00,260.690002,261.040008,260.649993,260.820007,297209.0
1619536500,0,2021-04-27 15:15:00,260.820007,261.010009,260.529998,260.619995,237142.0
1619536800,0,2021-04-27 15:20:00,260.609985,260.789886,260.459991,260.75,245338.0
1619537100,0,2021-04-27 15:25:00,260.760009,260.979888,260.75,260.869995,228972.0
1619537400,0,2021-04-27 15:30:00,260.880004,260.950012,260.799987,260.915008,126146.0
1619537700,0,2021-04-27 15:35:00,260.920013,260.94989,260.809997,260.890014,158158.0
1619538000,0,2021-04-27 15:40:00,260.890014,261.069,260.816009,261.019989,148314.0
1619538300,0,2021-04-27 15:45:00,261.029998,261.029998,260.700012,260.73001,136648.0
1619538600,0,2021-04-27 15:50:00,260.73001,261.119995,260.720001,261.119995,162145.0
1619538900,0,2021-04-27 15:55:00,261.130004,261.184997,260.940002,260.98001,123663.0
1619539200,0,2021-04-27 16:00:00,260.970001,261.244995,260.940002,261.179992,154340.0
1619539500,0,2021-04-27 16:05:00,261.182189,261.470001,261.095703,261.160003,352488.0
1619539800,0,2021-04-27 16:10:00,261.158996,261.190002,260.700012,261.015899,171812.0
1619540100,0,2021-04-27 16:15:00,261.010009,261.100006,260.910003,261.049987,162750.0
1619540400,0,2021-04-27 16:20:00,261.059997,261.125,260.600006,260.799987,246464.0
1619540700,0,2021-04-27 16:25:00,260.799987,261.190002,260.799987,261.119995,190622.0
1619541000,0,2021-04-27 16:30:00,261.122985,261.309997,261.109985,261.279998,157805.0
1619541300,0,2021-04-27 16:35:00,261.290008,261.387512,261.149993,261.325012,152325.0
1619541600,0,2021-04-27 16:40:00,261.329986,261.589996,261.329986,261.559997,329728.0
1619541900,0,2021-04-27 16:45:00,261.589996,261.630004,261.350006,261.369995,198335.0
1619542200,0,2021-04-27 16:50:00,261.379486,261.525207,261.269989,261.359985,259915.0
1619542500,0,2021-04-27 16:55:00,261.410003,261.440002,261.119995,261.140014,181305.0
1619542800,0,2021-04-27 17:00:00,261.149993,261.309997,261.059997,261.079986,167141.0
1619543100,0,2021-04-27 17:05:00,261.079986,261.279998,261.029998,261.23001,216383.0
1619543400,0,2021-04-27 17:10:00,261.209991,261.228088,261.045013,261.070007,117388.0
1619543700,0,2021-04-27 17:15:00,261.059997,261.171691,261.0,261.119995,184141.0
1619544000,0,2021-04-27 17:20:00,261.100006,261.220001,261.070098,261.220001,104497.0
1619544300,0,2021-04-27 17:25:00,261.220794,261.299987,261.10501,261.179992,106515.0
1619544600,0,2021-04-27 17:30:00,261.179992,261.329986,261.170013,261.320007,152509.0
1619544900,0,2021-04-27 17:35:00,261.320007,261.510009,261.23999,261.450012,197052.0
1619545200,0,2021-04-27 17:40:00,261.470001,261.570007,261.390014,261.510009,203146.0
1619545500,0,2021-04-27 17:45:00,261.510009,261.519989,261.23999,261.329986,208104.0
1619545800,0,2021-04-27 17:50:00,261.329986,261.520507,261.269989,261.470001,145315.0
1619546100,0,2021-04-27 17:55:00,261.48001,261.570007,261.350006,261.399993,147757.0
1619546400,0,2021-04-27 18:00:00,261.399993,261.420013,261.170013,261.195007,224191.0
1619546700,0,2021-04-27 18:05:00,261.200012,261.420013,261.200012,261.345001,157629.0
1619547000,0,2021-04-27 18:10:00,261.347106,261.429992,261.200012,261.299987,155530.0
1619547300,0,2021-04-27 18:15:00,261.290008,261.570007,261.23001,261.559997,168955.0
1619547600,0,2021-04-27 18:20:00,261.565002,261.679992,261.029998,261.48999,261150.0
1619547900,0,2021-04-27 18:25:00,261.5,261.674987,261.48001,261.654998,183951.0
1619548200,0,2021-04-27 18:30:00,261.654998,261.839904,261.619995,261.809997,189115.0
1619548500,0,2021-04-27 18:35:00,261.799987,262.23999,261.75,262.190093,459630.0
1619548800,0,2021-04-27 18:40:00,262.200012,262.399993,262.170013,262.184997,361561.0
1619549100,0,2021-04-27 18:45:00,262.200012,262.209991,261.880004,261.969909,324902.0
1619549400,0,2021-04-27 18:50:00,261.959991,261.973907,261.73001,261.825012,283911.0
1619549700,0,2021-04-27 18:55:00,261.820007,261.98001,261.650207,261.894989,263607.0
1619550000,0,2021-04-27 19:00:00,261.9057,261.910003,261.73999,261.808898,256402.0
1619550300,0,2021-04-27 19:05:00,261.799987,261.799987,261.519989,261.619995,220029.0
1619550600,0,2021-04-27 19:10:00,261.630004,262.049987,261.609985,262.029998,204644.0
1619550900,0,2021-04-27 19:15:00,262.039794,262.059997,261.700103,261.98999,378046.0
1619551200,0,2021-04-27 19:20:00,261.986907,262.109985,261.820007,262.109985,238149.0
1619551500,0,2021-04-27 19:25:00,262.102996,262.166412,261.899993,262.070007,249469.0
1619551800,0,2021-04-27 19:30:00,262.075012,262.349914,261.940093,262.320007,313291.0
1619552100,0,2021-04-27 19:35:00,262.320007,262.679992,262.109985,262.660003,375158.0
1619552400,0,2021-04-27 19:40:00,262.660003,262.920013,262.579986,262.920013,414543.0
1619552700,0,2021-04-27 19:45:00,262.929901,262.940002,262.119995,262.700012,533794.0
1619553000,0,2021-04-27 19:50:00,262.700012,263.190002,262.519989,262.75,869237.0
1619553300,0,2021-04-27 19:55:00,262.760009,262.880004,261.709991,262.179992,1272420.0
1619616600,0,2021-04-28 13:30:00,256.109985,256.539886,255.199996,255.229995,4730080.0
1619616900,0,2021-04-28 13:35:00,255.0,255.199996,254.5,254.75,1643565.0
1619617200,0,2021-04-28 13:40:00,254.5,255.428802,253.460006,253.460006,1603893.0
1619617500,0,2021-04-28 13:45:00,254.0,254.020004,253.5,253.61,1300087.0
1619617800,0,2021-04-28 13:50:00,253.375,254.179992,253.100006,254.158004,1335650.0
1619618100,0,2021-04-28 13:55:00,254.25,254.740005,254.220001,254.669906,1161174.0
1619618400,0,2021-04-28 14:00:00,254.660003,254.800003,254.309997,254.4635,893089.0
1619618700,0,2021-04-28 14:05:00,254.479995,254.809997,254.158706,254.460006,661481.0
1619619000,0,2021-04-28 14:10:00,254.464202,254.75,253.86,254.744995,878305.0
1619619300,0,2021-04-28 14:15:00,254.75,254.899993,254.149993,254.220001,912362.0
1619619600,0,2021-04-28 14:20:00,254.210006,254.339996,253.86,253.880004,671569.0
1619619900,0,2021-04-28 14:25:00,253.889999,254.050003,253.669998,253.919998,638985.0
1619620200,0,2021-04-28 14:30:00,253.919998,254.130004,253.679992,253.695495,532212.0
1619620500,0,2021-04-28 14:35:00,253.710006,254.169998,253.550003,253.899993,623406.0
1619620800,0,2021-04-28 14:40:00,253.889999,254.139999,253.770004,253.830001,482645.0
1619621100,0,2021-04-28 14:45:00,253.833801,253.970001,253.580093,253.774993,507685.0
1619621400,0,2021-04-28 14:50:00,253.774993,253.889999,253.630004,253.710006,356435.0
1619621700,0,2021-04-28 14:55:00,253.710006,253.75,253.539993,253.679992,336867.0
1619622000,0,2021-04-28 15:00:00,253.682693,253.789993,253.61,253.660003,359620.0
1619622300,0,2021-04-28 15:05:00,253.649993,253.970001,253.554992,253.919998,446245.0
1619622600,0,2021-04-28 15:10:00,253.919998,254.479995,253.919998,254.419998,616414.0
1619622900,0,2021-04-28 15:15:00,254.410003,254.550003,254.229995,254.300003,524828.0
1619623200,0,2021-04-28 15:20:00,254.284301,254.386398,254.199996,254.240005,338967.0
1619623500,0,2021-04-28 15:25:00,254.244995,254.399993,254.100006,254.160003,299234.0
1619623800,0,2021-04-28 15:30:00,254.160003,254.240005,253.800003,253.899993,437522.0
1619624100,0,2021-04-28 15:35:00,253.929992,253.950698,253.699996,253.699996,453976.0
1619624400,0,2021-04-28 15:40:00,253.699996,253.699996,253.330001,253.341995,564115.0
1619624700,0,2021-04-28 15:45:00,253.345001,253.518997,253.080001,253.270004,587095.0
1619625000,0,2021-04-28 15:50:00,253.259994,253.322692,253.089996,253.149993,425977.0
1619625300,0,2021-04-28 15:55:00,253.149993,253.300003,253.080001,253.089996,350178.0
1619625600,0,2021-04-28 16:00:00,253.080001,253.529998,252.949996,253.190002,712201.0
1619625900,0,2021-04-28 16:05:00,253.209793,253.549804,253.179992,253.460006,318259.0
1619626200,0,2021-04-28 16:10:00,253.465606,253.465606,253.100006,253.259994,257002.0
1619626500,0,2021-04-28 16:15:00,253.259994,253.919998,253.25,253.899993,734815.0
1619626800,0,2021-04-28 16:20:00,253.899993,253.960006,253.729995,253.919998,387721.0
1619627100,0,2021-04-28 16:25:00,253.919998,253.970001,253.800003,253.830001,270464.0
1619627400,0,2021-04-28 16:30:00,253.830093,253.899993,253.710006,253.770004,216832.0
1619627700,0,2021-04-28 16:35:00,253.770004,254.070007,253.61,254.029998,329223.0
1619628000,0,2021-04-28 16:40:00,254.029998,254.429992,254.018997,254.294998,465210.0
1619628300,0,2021-04-28 16:45:00,254.294998,254.539993,254.25,254.509994,343283.0
1619628600,0,2021-04-28 16:50:00,254.509994,254.764999,254.479995,254.634994,389767.0
1619628900,0,2021-04-28 16:55:00,254.630004,254.910003,254.600006,254.835006,358517.0
1619629200,0,2021-04-28 17:00:00,254.820999,254.989593,254.699996,254.946792,401244.0
1619629500,0,2021-04-28 17:05:00,254.940002,255.229995,254.929992,255.050003,466933.0
1619629800,0,2021-04-28 17:10:00,255.050003,255.11,254.809997,254.820007,313224.0
1619630100,0,2021-04-28 17:15:00,254.809997,254.917892,254.669998,254.690002,316968.0
1619630400,0,2021-04-28 17:20:00,254.690002,254.830001,254.580001,254.720092,234717.0
1619630700,0,2021-04-28 17:25:00,254.727294,254.727294,254.462005,254.501998,248582.0
1619631000,0,2021-04-28 17:30:00,254.5,254.649993,254.397399,254.5401,236697.0
1619631300,0,2021-04-28 17:35:00,254.553298,254.649993,254.190002,254.259994,271466.0
1619631600,0,2021-04-28 17:40:00,254.263595,254.429992,254.199996,254.279998,217452.0
1619631900,0,2021-04-28 17:45:00,254.279998,254.440002,254.130004,254.36,184161.0
1619632200,0,2021-04-28 17:50:00,254.36,254.36,254.113998,254.240005,198625.0
1619632500,0,2021-04-28 17:55:00,254.230102,254.410003,254.195007,254.249893,224659.0
1619632800,0,2021-04-28 18:00:00,254.240005,254.940002,254.0,254.639999,560964.0
1619633100,0,2021-04-28 18:05:00,254.669998,254.770004,254.399993,254.61,257089.0
1619633400,0,2021-04-28 18:10:00,254.580001,254.649993,254.229995,254.346206,236768.0
1619633700,0,2021-04-28 18:15:00,254.350006,254.509994,254.199996,254.404998,244927.0
1619634000,0,2021-04-28 18:20:00,254.399993,254.5,254.25,254.259994,239015.0
1619634300,0,2021-04-28 18:25:00,254.264999,254.345001,254.160003,254.220001,207838.0
1619634600,0,2021-04-28 18:30:00,254.205001,254.320007,254.050003,254.259994,222209.0
1619634900,0,2021-04-28 18:35:00,254.269897,255.300003,254.240005,255.210006,594078.0
1619635200,0,2021-04-28 18:40:00,255.225997,255.600006,255.220596,255.535003,538753.0
1619635500,0,2021-04-28 18:45:00,255.529998,255.699996,255.139999,255.330001,510574.0
1619635800,0,2021-04-28 18:50:00,255.320007,255.710006,255.289993,255.649993,339594.0
1619636100,0,2021-04-28 18:55:00,255.660003,255.669998,255.470001,255.559997,342746.0
1619636400,0,2021-04-28 19:00:00,255.570007,255.809997,255.509994,255.578598,320514.0
1619636700,0,2021-04-28 19:05:00,255.544998,256.160003,255.480102,256.130004,584939.0
1619637000,0,2021-04-28 19:10:00,256.130004,256.130004,254.960006,255.520004,652176.0
1619637300,0,2021-04-28 19:15:00,255.509994,255.529998,255.11,255.130004,334261.0
1619637600,0,2021-04-28 19:20:00,255.134994,255.190002,254.870101,254.955307,303531.0
1619637900,0,2021-04-28 19:25:00,254.949996,255.330001,254.559997,255.080001,483466.0
1619638200,0,2021-04-28 19:30:00,255.070098,255.099899,254.761398,254.895004,285734.0
1619638500,0,2021-04-28 19:35:00,254.910003,255.081802,245.850006,254.994995,391187.0
1619638800,0,2021-04-28 19:40:00,255.0,255.014495,254.725006,254.729995,361535.0
1619639100,0,2021-04-28 19:45:00,254.723403,254.779998,254.5,254.514999,395159.0
1619639400,0,2021-04-28 19:50:00,254.520004,254.589996,253.899993,254.367401,889153.0
1619639700,0,2021-04-28 19:55:00,254.36,254.830001,254.139999,254.809997,1668077.0
1619703000,0,2021-04-29 13:30:00,255.460006,255.839996,255.059997,255.779998,2342706.0
1619703300,0,2021-04-29 13:35:00,255.75,256.089904,255.399993,256.049987,871519.0
1619703600,0,2021-04-29 13:40:00,256.040008,256.089996,255.619995,255.720001,501313.0
1619703900,0,2021-04-29 13:45:00,255.5,255.639999,255.080001,255.160003,742921.0
1619704200,0,2021-04-29 13:50:00,255.0,255.095001,254.669998,254.669998,749087.0
1619704500,0,2021-04-29 13:55:00,254.375,254.539993,254.199996,254.460006,523873.0
1619704800,0,2021-04-29 14:00:00,254.460006,254.475006,253.679992,253.720001,613090.0
1619705100,0,2021-04-29 14:05:00,253.705001,253.925003,252.805999,252.919998,821548.0
1619705400,0,2021-04-29 14:10:00,252.940002,252.940002,252.25,252.419998,889072.0
1619705700,0,2021-04-29 14:15:00,252.410003,252.440002,251.130004,251.300003,1083708.0
1619706000,0,2021-04-29 14:20:00,251.320007,251.869995,251.240005,251.309997,896928.0
1619706300,0,2021-04-29 14:25:00,251.320007,251.36,250.850006,250.910003,741867.0
1619706600,0,2021-04-29 14:30:00,250.960006,251.330001,250.770004,251.119995,598990.0
1619706900,0,2021-04-29 14:35:00,251.112106,251.119995,250.440002,250.75,629931.0
1619707200,0,2021-04-29 14:40:00,250.740005,251.399993,250.658294,251.322799,598674.0
1619707500,0,2021-04-29 14:45:00,251.320007,251.330001,250.220001,250.410003,813123.0
1619707800,0,2021-04-29 14:50:00,250.419998,250.770004,250.373001,250.649993,615048.0
1619708100,0,2021-04-29 14:55:00,250.639999,250.649993,250.130004,250.270004,741021.0
1619708400,0,2021-04-29 15:00:00,250.276397,250.279998,250.050003,250.089996,698060.0
1619708700,0,2021-04-29 15:05:00,250.095001,250.369995,250.059997,250.164993,687006.0
1619709000,0,2021-04-29 15:10:00,250.169998,250.199996,249.080001,249.839996,1513700.0
1619709300,0,2021-04-29 15:15:00,249.839996,250.049896,249.75,249.919998,501300.0
1619709600,0,2021-04-29 15:20:00,249.925003,249.990005,249.350006,249.490005,535379.0
1619709900,0,2021-04-29 15:25:00,249.488296,249.580001,249.0,249.199996,622185.0
1619710200,0,2021-04-29 15:30:00,249.210006,249.570007,249.070007,249.550003,456737.0
1619710500,0,2021-04-29 15:35:00,249.554992,250.229995,249.5307,250.119995,449021.0
1619710800,0,2021-04-29 15:40:00,250.100097,250.190002,249.990005,250.125,320403.0
1619711100,0,2021-04-29 15:45:00,250.115493,250.520004,250.039993,250.429992,412823.0
1619711400,0,2021-04-29 15:50:00,250.389999,250.489807,250.099899,250.099899,372645.0
1619711700,0,2021-04-29 15:55:00,250.095001,250.130004,249.130004,249.5587,580277.0
1619712000,0,2021-04-29 16:00:00,249.539993,249.869995,249.309997,249.830001,343642.0
1619712300,0,2021-04-29 16:05:00,249.830001,249.899703,249.289993,249.375,381432.0
1619712600,0,2021-04-29 16:10:00,249.367492,249.789993,249.240005,249.729995,307292.0
1619712900,0,2021-04-29 16:15:00,249.740005,249.869995,249.5,249.820007,342724.0
1619713200,0,2021-04-29 16:20:00,249.809997,249.880004,249.490005,249.839996,308729.0
1619713500,0,2021-04-29 16:25:00,249.835998,250.229995,249.759994,250.039993,371993.0
1619713800,0,2021-04-29 16:30:00,250.039993,250.149993,249.850006,250.095001,280774.0
1619714100,0,2021-04-29 16:35:00,250.080001,250.372192,249.910003,250.359893,259324.0
1619714400,0,2021-04-29 16:40:00,250.358993,250.639999,250.279998,250.490005,331952.0
1619714700,0,2021-04-29 16:45:00,250.479995,250.669998,250.380004,250.639892,316451.0
1619715000,0,2021-04-29 16:50:00,250.626998,250.910003,250.61,250.876007,260637.0
1619715300,0,2021-04-29 16:55:00,250.899902,251.160003,250.86,251.11,319113.0
1619715600,0,2021-04-29 17:00:00,251.108596,251.139999,250.690002,250.690002,260694.0
1619715900,0,2021-04-29 17:05:00,250.710006,250.970001,250.630004,250.710006,237446.0
1619716200,0,2021-04-29 17:10:00,250.736892,251.0,250.710006,250.929992,184774.0
1619716500,0,2021-04-29 17:15:00,250.928497,251.524993,250.919998,251.419998,292698.0
1619716800,0,2021-04-29 17:20:00,251.429992,251.690002,251.389999,251.410003,264028.0
1619717100,0,2021-04-29 17:25:00,251.419998,251.449996,250.990005,251.330001,255950.0
1619717400,0,2021-04-29 17:30:00,251.339996,251.440002,251.149993,251.244995,191805.0
1619717700,0,2021-04-29 17:35:00,251.240005,251.354995,250.940002,251.009994,239874.0
1619718000,0,2021-04-29 17:40:00,251.020004,251.279998,250.699996,251.169998,329122.0
1619718300,0,2021-04-29 17:45:00,251.154998,251.336502,251.059997,251.320007,213736.0
1619718600,0,2021-04-29 17:50:00,251.309997,251.429992,251.071594,251.1716,178370.0
1619718900,0,2021-04-29 17:55:00,251.179992,251.199996,250.830001,250.990005,187109.0
1619719200,0,2021-04-29 18:00:00,250.989105,251.140701,250.949996,250.970001,188095.0
1619719500,0,2021-04-29 18:05:00,250.949996,251.089996,250.880004,250.990005,186291.0
1619719800,0,2021-04-29 18:10:00,250.987594,251.149993,250.949996,250.990005,206341.0
1619720100,0,2021-04-29 18:15:00,251.0,251.339996,250.880004,251.298095,272809.0
1619720400,0,2021-04-29 18:20:00,251.300003,251.449996,251.184997,251.339996,235292.0
1619720700,0,2021-04-29 18:25:00,251.345001,251.401,251.169998,251.320007,176559.0
1619721000,0,2021-04-29 18:30:00,251.309997,251.570007,251.190002,251.399993,337958.0
1619721300,0,2021-04-29 18:35:00,251.389999,251.479995,251.190002,251.410003,226860.0
1619721600,0,2021-04-29 18:40:00,251.410003,251.740005,251.410003,251.719894,236564.0
1619721900,0,2021-04-29 18:45:00,251.714996,252.0,251.550003,251.809997,411652.0
1619722200,0,2021-04-29 18:50:00,251.789993,252.080001,251.759994,252.039993,412421.0
1619722500,0,2021-04-29 18:55:00,252.039993,252.100006,251.809997,251.949996,233964.0
1619722800,0,2021-04-29 19:00:00,251.940002,252.350006,251.940002,252.309997,376169.0
1619723100,0,2021-04-29 19:05:00,252.300003,252.619995,252.240005,252.369995,544428.0
1619723400,0,2021-04-29 19:10:00,252.369995,252.649993,252.330001,252.643005,452846.0
1619723700,0,2021-04-29 19:15:00,252.649993,252.729995,252.389999,252.524993,473270.0
1619724000,0,2021-04-29 19:20:00,252.510101,252.779998,252.510101,252.645004,376017.0
1619724300,0,2021-04-29 19:25:00,252.634994,252.850006,252.529998,252.535003,399139.0
1619724600,0,2021-04-29 19:30:00,252.539993,252.764999,252.449996,252.749694,357500.0
1619724900,0,2021-04-29 19:35:00,252.75,252.880004,252.619995,252.859893,385917.0
1619725200,0,2021-04-29 19:40:00,252.86,252.884994,252.535003,252.600006,328043.0
1619725500,0,2021-04-29 19:45:00,252.589996,252.800003,252.509994,252.725006,549706.0
1619725800,0,2021-04-29 19:50:00,252.720001,252.779998,252.460006,252.529998,610164.0
1619726100,0,2021-04-29 19:55:00,252.529998,252.649993,252.270004,252.460006,1101565.0
1619789400,0,2021-04-30 13:30:00,250.0,250.509994,249.600006,250.475006,1904308.0
1619789700,0,2021-04-30 13:35:00,250.5,251.429992,250.5,251.365005,871712.0
1619790000,0,2021-04-30 13:40:00,251.179992,251.259994,250.350006,250.380004,757175.0
1619790300,0,2021-04-30 13:45:00,250.520004,250.970001,250.179992,250.190002,457424.0
1619790600,0,2021-04-30 13:50:00,250.25,250.710006,250.25,250.309997,943787.0
1619790900,0,2021-04-30 13:55:00,250.25,250.669998,250.179992,250.630004,470500.0
1619791200,0,2021-04-30 14:00:00,250.630004,251.220001,250.619995,251.051406,437666.0
1619791500,0,2021-04-30 14:05:00,251.059997,251.470001,250.509994,251.339996,384627.0
1619791800,0,2021-04-30 14:10:00,251.350006,251.729995,251.229995,251.339996,433245.0
1619792100,0,2021-04-30 14:15:00,251.350006,251.890701,251.345001,251.830001,409768.0
1619792400,0,2021-04-30 14:20:00,251.850006,252.339996,251.759994,252.279998,391955.0
1619792700,0,2021-04-30 14:25:00,252.279998,252.839996,252.149993,252.809997,456689.0
1619793000,0,2021-04-30 14:30:00,252.800003,252.842895,252.5,252.625,373550.0
1619793300,0,2021-04-30 14:35:00,252.630004,253.080001,251.949996,251.949996,512998.0
1619793600,0,2021-04-30 14:40:00,251.955001,252.339996,251.850006,252.280105,390196.0
1619793900,0,2021-04-30 14:45:00,252.300003,252.397994,252.029998,252.220001,204516.0
1619794200,0,2021-04-30 14:50:00,252.225006,252.229995,251.850006,251.960006,207830.0
1619794500,0,2021-04-30 14:55:00,251.994995,252.080001,251.619995,251.630004,278901.0
1619794800,0,2021-04-30 15:00:00,251.639999,251.720001,251.410003,251.574996,313351.0
1619795100,0,2021-04-30 15:05:00,251.559997,251.570007,251.270004,251.425201,363943.0
1619795400,0,2021-04-30 15:10:00,251.440002,251.75,251.279998,251.520004,255646.0
1619795700,0,2021-04-30 15:15:00,251.509994,251.529998,250.929992,251.0,404040.0
1619796000,0,2021-04-30 15:20:00,251.010101,251.299896,250.919998,251.050003,276184.0
1619796300,0,2021-04-30 15:25:00,251.050003,251.080001,250.820007,250.880004,256281.0
1619796600,0,2021-04-30 15:30:00,250.889999,251.199996,250.720001,251.149993,296246.0
1619796900,0,2021-04-30 15:35:00,251.160003,251.578994,251.110107,251.500793,227349.0
1619797200,0,2021-04-30 15:40:00,251.479995,251.699996,251.380004,251.449996,183501.0
1619797500,0,2021-04-30 15:45:00,251.449996,251.809997,251.410003,251.669998,171007.0
1619797800,0,2021-04-30 15:50:00,251.690002,251.919998,251.339996,251.869995,239558.0
1619798100,0,2021-04-30 15:55:00,251.86,251.970001,251.759994,251.889999,182480.0
1619798400,0,2021-04-30 16:00:00,251.880004,251.949996,251.520004,251.550003,175263.0
1619798700,0,2021-04-30 16:05:00,251.550003,252.039993,251.550003,251.8591,215983.0
1619799000,0,2021-04-30 16:10:00,251.86,251.929992,251.740005,251.779998,149398.0
1619799300,0,2021-04-30 16:15:00,251.770004,252.029998,251.729995,252.029907,162367.0
1619799600,0,2021-04-30 16:20:00,252.050003,252.179992,251.630004,251.690002,170948.0
1619799900,0,2021-04-30 16:25:00,251.699996,251.960006,251.649902,251.839996,168412.0
1619800200,0,2021-04-30 16:30:00,251.880004,251.964996,251.559997,251.621307,140589.0
1619800500,0,2021-04-30 16:35:00,251.619995,251.709503,251.350006,251.479995,153806.0
1619800800,0,2021-04-30 16:40:00,251.486694,251.600006,251.380004,251.520004,137549.0
1619801100,0,2021-04-30 16:45:00,251.524993,251.630004,251.410003,251.544998,121437.0
1619801400,0,2021-04-30 16:50:00,251.544998,251.619995,251.429992,251.449996,88704.0
1619801700,0,2021-04-30 16:55:00,251.449996,251.460006,251.244995,251.389999,136851.0
1619802000,0,2021-04-30 17:00:00,251.389999,251.671005,251.350006,251.660003,139250.0
1619802300,0,2021-04-30 17:05:00,251.660003,251.770004,251.619995,251.768402,111238.0
1619802600,0,2021-04-30 17:10:00,251.764999,251.809997,251.380004,251.664993,176503.0
1619802900,0,2021-04-30 17:15:00,251.660003,251.729995,251.504699,251.516296,196412.0
1619803200,0,2021-04-30 17:20:00,251.520004,251.660003,251.429992,251.619995,106549.0
1619803500,0,2021-04-30 17:25:00,251.600204,251.794998,251.5634,251.779998,106759.0
1619803800,0,2021-04-30 17:30:00,251.779998,251.929992,251.729995,251.859893,130290.0
1619804100,0,2021-04-30 17:35:00,251.869995,252.129898,251.824996,252.104995,211954.0
1619804400,0,2021-04-30 17:40:00,252.1082,252.119995,251.729995,251.789993,188964.0
1619804700,0,2021-04-30 17:45:00,251.792007,251.831695,251.380004,251.470001,223183.0
1619805000,0,2021-04-30 17:50:00,251.470001,251.600006,251.190002,251.300003,182908.0
1619805300,0,2021-04-30 17:55:00,251.289993,251.36,251.080001,251.36,148994.0
1619805600,0,2021-04-30 18:00:00,251.350997,251.669998,251.330001,251.425003,223698.0
1619805900,0,2021-04-30 18:05:00,251.429992,251.619995,251.420104,251.550003,134872.0
1619806200,0,2021-04-30 18:10:00,251.550003,251.649993,251.470001,251.545806,110362.0
1619806500,0,2021-04-30 18:15:00,251.539993,251.559997,251.429992,251.529998,126148.0
1619806800,0,2021-04-30 18:20:00,251.539993,251.589996,251.149993,251.490005,143868.0
1619807100,0,2021-04-30 18:25:00,251.490005,251.910003,251.440093,251.86,193919.0
1619807400,0,2021-04-30 18:30:00,251.86,251.940002,251.755004,251.910003,144544.0
1619807700,0,2021-04-30 18:35:00,251.910095,252.020004,251.86,251.929992,584668.0
1619808000,0,2021-04-30 18:40:00,251.929992,252.190002,251.899993,252.160003,196616.0
1619808300,0,2021-04-30 18:45:00,252.169998,252.289993,252.080093,252.160003,164197.0
1619808600,0,2021-04-30 18:50:00,252.160003,252.179901,252.009994,252.099899,161290.0
1619808900,0,2021-04-30 18:55:00,252.100006,252.240005,252.0,252.050003,201402.0
1619809200,0,2021-04-30 19:00:00,252.050003,252.429992,251.929992,252.029998,309347.0
1619809500,0,2021-04-30 19:05:00,252.039993,252.179992,251.898605,251.929992,350702.0
1619809800,0,2021-04-30 19:10:00,251.940002,252.279998,251.936004,252.053497,222076.0
1619810100,0,2021-04-30 19:15:00,252.039993,252.130004,251.880096,251.960006,228604.0
1619810400,0,2021-04-30 19:20:00,251.970001,252.339996,251.895004,252.270004,293921.0
1619810700,0,2021-04-30 19:25:00,252.279998,252.570007,252.25,252.570007,282509.0
1619811000,0,2021-04-30 19:30:00,252.5401,252.649993,252.345001,252.520004,364703.0
1619811300,0,2021-04-30 19:35:00,252.529998,252.600006,252.199996,252.210006,312406.0
1619811600,0,2021-04-30 19:40:00,252.199996,252.229995,251.815002,251.815002,422166.0
1619811900,0,2021-04-30 19:45:00,251.820007,252.160003,251.449996,252.115493,661799.0
1619812200,0,2021-04-30 19:50:00,252.100006,252.25,251.550003,251.669998,1040651.0
1619812500,0,2021-04-30 19:55:00,251.669998,252.350006,251.5,252.179992,1811527.0
1620048600,0,2021-05-03 13:30:00,253.399993,253.690002,253.050003,253.139999,1052995.0
1620048900,0,2021-05-03 13:35:00,253.100006,253.100006,251.800003,252.139999,497369.0
1620049200,0,2021-05-03 13:40:00,252.089996,252.639999,251.854995,252.490005,315781.0
1620049500,0,2021-05-03 13:45:00,252.479995,252.649993,252.130004,252.459899,294712.0
1620049800,0,2021-05-03 13:50:00,252.470001,252.949996,252.270004,252.871795,278568.0
1620050100,0,2021-05-03 13:55:00,252.86,253.419998,252.830001,253.179992,375976.0
1620050400,0,2021-05-03 14:00:00,253.179992,253.447998,252.669998,253.410003,327348.0
1620050700,0,2021-05-03 14:05:00,253.419998,254.029998,253.149993,253.690002,417848.0
1620051000,0,2021-05-03 14:10:00,253.690002,253.839996,253.639999,253.830001,311965.0
1620051300,0,2021-05-03 14:15:00,253.820007,254.25,253.809997,254.160003,483370.0
1620051600,0,2021-05-03 14:20:00,254.160003,254.25,253.410003,253.514999,446734.0
1620051900,0,2021-05-03 14:25:00,253.5,253.739898,253.309997,253.739898,284582.0
1620052200,0,2021-05-03 14:30:00,253.740005,254.339996,253.649993,254.111999,356489.0
1620052500,0,2021-05-03 14:35:00,254.130004,254.350006,253.660003,253.830001,296411.0
1620052800,0,2021-05-03 14:40:00,253.850006,254.020004,253.580001,253.639999,247715.0
1620053100,0,2021-05-03 14:45:00,253.630004,253.889999,253.449996,253.574905,192022.0
1620053400,0,2021-05-03 14:50:00,253.559997,253.649993,252.619995,252.800003,337761.0
1620053700,0,2021-05-03 14:55:00,252.779998,252.850006,252.570007,252.690002,236239.0
1620054000,0,2021-05-03 15:00:00,252.684997,252.774993,252.449996,252.649993,247905.0
1620054300,0,2021-05-03 15:05:00,252.619995,252.869995,252.570007,252.839797,146127.0
1620054600,0,2021-05-03 15:10:00,252.809997,252.809997,252.020401,252.070007,387568.0
1620054900,0,2021-05-03 15:15:00,252.074996,252.259994,251.949996,252.110107,287830.0
1620055200,0,2021-05-03 15:20:00,252.120407,252.399902,251.979995,252.186492,188418.0
1620055500,0,2021-05-03 15:25:00,252.169998,252.179992,251.800003,252.149993,211300.0
1620055800,0,2021-05-03 15:30:00,252.130004,252.570007,252.0,252.520004,212750.0
1620056100,0,2021-05-03 15:35:00,252.514999,252.710006,252.460006,252.520004,154889.0
1620056400,0,2021-05-03 15:40:00,252.509994,252.809997,252.429992,252.789993,150600.0
1620056700,0,2021-05-03 15:45:00,252.779998,252.809997,252.559997,252.649993,142024.0
1620057000,0,2021-05-03 15:50:00,252.660003,252.75,252.350006,252.449996,164898.0
1620057300,0,2021-05-03 15:55:00,252.414993,252.75,252.414993,252.690002,106472.0
1620057600,0,2021-05-03 16:00:00,252.679992,252.680206,252.390106,252.559997,168001.0
1620057900,0,2021-05-03 16:05:00,252.570098,252.699996,252.455001,252.5,124093.0
1620058200,0,2021-05-03 16:10:00,252.490005,252.529998,252.339996,252.429992,124393.0
1620058500,0,2021-05-03 16:15:00,252.399993,252.449996,252.220001,252.309997,105772.0
1620058800,0,2021-05-03 16:20:00,252.300003,252.449996,252.153594,252.279998,131306.0
1620059100,0,2021-05-03 16:25:00,252.279998,252.294998,251.899993,251.919998,219835.0
1620059400,0,2021-05-03 16:30:00,251.910003,252.130004,251.830001,252.089996,151142.0
1620059700,0,2021-05-03 16:35:00,252.11,252.11,251.949996,252.039993,92683.0
1620060000,0,2021-05-03 16:40:00,252.059997,252.139999,251.885498,251.910003,90612.0
1620060300,0,2021-05-03 16:45:00,251.903594,252.0,251.830001,251.86,114985.0
1620060600,0,2021-05-03 16:50:00,251.879699,252.020004,251.850006,251.979995,110222.0
1620060900,0,2021-05-03 16:55:00,251.960006,252.115005,251.910003,252.039993,117460.0
1620061200,0,2021-05-03 17:00:00,252.070007,252.220001,252.070007,252.220001,131095.0
1620061500,0,2021-05-03 17:05:00,252.210006,252.339996,252.130004,252.220001,86182.0
1620061800,0,2021-05-03 17:10:00,252.220001,252.220001,252.044998,252.123306,86972.0
1620062100,0,2021-05-03 17:15:00,252.130004,252.169998,251.919998,251.949996,136516.0
1620062400,0,2021-05-03 17:20:00,251.945007,252.039993,251.580001,251.580001,487262.0
1620062700,0,2021-05-03 17:25:00,251.589996,251.606399,251.203704,251.203704,214513.0
1620063000,0,2021-05-03 17:30:00,251.199996,251.36,251.125,251.296401,164875.0
1620063300,0,2021-05-03 17:35:00,251.282501,251.421005,251.119995,251.270004,121013.0
1620063600,0,2021-05-03 17:40:00,251.279998,251.580001,251.235,251.5,145900.0
1620063900,0,2021-05-03 17:45:00,251.5,251.690002,251.350006,251.369995,143726.0
1620064200,0,2021-05-03 17:50:00,251.36,251.414993,251.285003,251.352005,105500.0
1620064500,0,2021-05-03 17:55:00,251.346206,251.449996,251.320007,251.449905,85968.0
1620064800,0,2021-05-03 18:00:00,251.445007,251.574996,251.419998,251.449996,107541.0
1620065100,0,2021-05-03 18:05:00,251.460006,251.649993,251.320007,251.529998,122850.0
1620065400,0,2021-05-03 18:10:00,251.529998,251.706497,251.520004,251.699996,93532.0
1620065700,0,2021-05-03 18:15:00,251.710006,251.789993,251.570007,251.710006,110921.0
1620066000,0,2021-05-03 18:20:00,251.720001,251.770004,251.539993,251.677093,88044.0
1620066300,0,2021-05-03 18:25:00,251.660003,251.739807,251.639999,251.699996,68113.0
1620066600,0,2021-05-03 18:30:00,251.720001,251.839996,251.624404,251.639999,125559.0
1620066900,0,2021-05-03 18:35:00,251.649993,251.699996,251.399993,251.539993,149110.0
1620067200,0,2021-05-03 18:40:00,251.524993,251.689605,251.460006,251.470001,102785.0
1620067500,0,2021-05-03 18:45:00,251.470001,251.570007,251.389999,251.460006,117514.0
1620067800,0,2021-05-03 18:50:00,251.479995,251.570007,251.350006,251.520004,143842.0
1620068100,0,2021-05-03 18:55:00,251.520004,251.630004,251.410003,251.590103,91294.0
1620068400,0,2021-05-03 19:00:00,251.61,251.699996,251.529998,251.623001,148471.0
1620068700,0,2021-05-03 19:05:00,251.619995,251.740005,251.460006,251.550003,173507.0
1620069000,0,2021-05-03 19:10:00,251.559997,251.710006,251.490005,251.535003,157324.0
1620069300,0,2021-05-03 19:15:00,251.539993,251.570007,251.320007,251.380004,150492.0
1620069600,0,2021-05-03 19:20:00,251.369995,251.559997,251.330001,251.455001,156879.0
1620069900,0,2021-05-03 19:25:00,251.460006,251.470001,251.350006,251.419998,118735.0
1620070200,0,2021-05-03 19:30:00,251.429992,251.639999,251.369995,251.539993,184534.0
1620070500,0,2021-05-03 19:35:00,251.550003,251.639999,251.440002,251.563995,168466.0
1620070800,0,2021-05-03 19:40:00,251.559997,251.630004,251.429992,251.559997,164927.0
1620071100,0,2021-05-03 19:45:00,251.559997,251.690002,251.529998,251.550003,218614.0
1620071400,0,2021-05-03 19:50:00,251.580001,251.669998,251.429992,251.570007,453568.0
1620071700,0,2021-05-03 19:55:00,251.570007,252.0,251.419998,251.880096,680623.0
1620135000,0,2021-05-04 13:30:00,250.970001,251.210006,249.684997,250.110107,1855785.0
1620135300,0,2021-05-04 13:35:00,250.25,250.554992,250.0,250.050003,326586.0
1620135600,0,2021-05-04 13:40:00,250.0,250.0,249.5,249.550003,369894.0
1620135900,0,2021-05-04 13:45:00,249.5,250.113494,249.479995,249.929992,360076.0
1620136200,0,2021-05-04 13:50:00,249.929992,250.119995,249.5,249.794998,465322.0
1620136500,0,2021-05-04 13:55:00,249.61,249.669998,248.890396,249.130996,496129.0
1620136800,0,2021-05-04 14:00:00,249.154998,249.240005,248.630004,248.784103,597942.0
1620137100,0,2021-05-04 14:05:00,248.789993,249.410003,248.676895,249.300003,397331.0
1620137400,0,2021-05-04 14:10:00,249.302993,249.369995,248.339996,248.910003,529565.0
1620137700,0,2021-05-04 14:15:00,248.910003,249.299896,248.550003,249.019897,296299.0
1620138000,0,2021-05-04 14:20:00,249.009994,249.009994,248.550003,248.600006,306209.0
1620138300,0,2021-05-04 14:25:00,248.589996,249.039993,248.423797,248.759994,336918.0
1620138600,0,2021-05-04 14:30:00,248.759994,248.759994,248.139999,248.141998,330373.0
1620138900,0,2021-05-04 14:35:00,248.139999,248.660003,247.929992,248.520004,406445.0
1620139200,0,2021-05-04 14:40:00,248.529998,249.139999,248.220001,248.309997,390573.0
1620139500,0,2021-05-04 14:45:00,248.320007,248.434997,247.761001,247.880004,329048.0
1620139800,0,2021-05-04 14:50:00,247.880004,248.210006,247.779998,247.990005,376471.0
1620140100,0,2021-05-04 14:55:00,247.960601,248.179992,247.850006,247.955001,229820.0
1620140400,0,2021-05-04 15:00:00,247.949996,248.0,247.639999,247.820007,342199.0
1620140700,0,2021-05-04 15:05:00,247.869995,247.929992,247.330001,247.634994,321530.0
1620141000,0,2021-05-04 15:10:00,247.629898,247.664993,246.649993,246.809997,470913.0
1620141300,0,2021-05-04 15:15:00,246.820007,246.899993,246.419998,246.677093,493209.0
1620141600,0,2021-05-04 15:20:00,246.649993,246.759902,246.330001,246.639999,315784.0
1620141900,0,2021-05-04 15:25:00,246.639999,247.053604,246.490005,246.960006,518038.0
1620142200,0,2021-05-04 15:30:00,246.979995,247.089996,246.589996,246.770004,302759.0
1620142500,0,2021-05-04 15:35:00,246.776992,246.979995,246.5,246.539993,307155.0
1620142800,0,2021-05-04 15:40:00,246.529998,246.585006,246.179992,246.270004,278121.0
1620143100,0,2021-05-04 15:45:00,246.300003,246.379898,246.059997,246.229995,199581.0
1620143400,0,2021-05-04 15:50:00,246.233993,246.240005,245.830001,245.949996,378863.0
1620143700,0,2021-05-04 15:55:00,245.960006,246.289993,245.759994,246.11,272011.0
1620144000,0,2021-05-04 16:00:00,246.11,246.330001,246.0,246.119995,224187.0
1620144300,0,2021-05-04 16:05:00,246.100006,246.339996,246.0,246.210006,315167.0
1620144600,0,2021-05-04 16:10:00,246.199996,246.740005,246.195999,246.389999,378693.0
1620144900,0,2021-05-04 16:15:00,246.380004,246.490005,246.199996,246.388305,488419.0
1620145200,0,2021-05-04 16:20:00,246.399993,246.600006,246.240005,246.399993,259390.0
1620145500,0,2021-05-04 16:25:00,246.399993,246.759994,246.380004,246.720001,178096.0
1620145800,0,2021-05-04 16:30:00,246.729995,246.755004,246.169998,246.294998,170382.0
1620146100,0,2021-05-04 16:35:00,246.294998,246.5,245.979995,246.070007,192152.0
1620146400,0,2021-05-04 16:40:00,246.060195,246.190002,245.899993,245.940002,146792.0
1620146700,0,2021-05-04 16:45:00,245.960006,246.029998,245.779998,245.904998,156890.0
1620147000,0,2021-05-04 16:50:00,245.880004,246.25,245.86,246.089996,167949.0
1620147300,0,2021-05-04 16:55:00,246.080001,246.229995,245.899993,245.929992,147333.0
1620147600,0,2021-05-04 17:00:00,245.910003,246.460006,245.8376,246.410003,221074.0
1620147900,0,2021-05-04 17:05:00,246.419998,246.710006,246.160003,246.699996,206678.0
1620148200,0,2021-05-04 17:10:00,246.695693,246.850006,246.5,246.809997,169382.0
1620148500,0,2021-05-04 17:15:00,246.809997,246.945007,246.600006,246.764999,227567.0
1620148800,0,2021-05-04 17:20:00,246.759994,246.884994,246.664306,246.739898,149758.0
1620149100,0,2021-05-04 17:25:00,246.740005,247.089996,246.690002,246.889999,238104.0
1620149400,0,2021-05-04 17:30:00,246.884994,247.0,246.669998,246.970001,172108.0
1620149700,0,2021-05-04 17:35:00,246.977996,247.080001,246.690002,246.770004,152896.0
1620150000,0,2021-05-04 17:40:00,246.770004,246.779998,246.350006,246.479995,212105.0
1620150300,0,2021-05-04 17:45:00,246.470001,246.600006,245.919998,246.089996,349945.0
1620150600,0,2021-05-04 17:50:00,246.089996,246.123901,245.86,245.990005,181869.0
1620150900,0,2021-05-04 17:55:00,245.979995,246.160003,245.86,246.029998,274758.0
1620151200,0,2021-05-04 18:00:00,246.009994,246.240005,245.925003,246.240005,205232.0
1620151500,0,2021-05-04 18:05:00,246.25,246.490005,246.100006,246.380004,197929.0
1620151800,0,2021-05-04 18:10:00,246.380004,246.979995,246.300003,246.945007,204534.0
1620152100,0,2021-05-04 18:15:00,246.949996,246.960006,246.5,246.598205,171412.0
1620152400,0,2021-05-04 18:20:00,246.615005,246.830001,246.399993,246.470001,271277.0
1620152700,0,2021-05-04 18:25:00,246.460006,246.479995,246.050003,246.317092,208989.0
1620153000,0,2021-05-04 18:30:00,246.320007,246.686599,246.259994,246.61,165354.0
1620153300,0,2021-05-04 18:35:00,246.61,246.759994,246.550003,246.603103,230151.0
1620153600,0,2021-05-04 18:40:00,246.61,246.690002,246.445007,246.559997,216132.0
1620153900,0,2021-05-04 18:45:00,246.555297,246.910003,246.550003,246.869995,166833.0
1620154200,0,2021-05-04 18:50:00,246.880004,246.929992,246.550003,246.559997,195771.0
1620154500,0,2021-05-04 18:55:00,246.550003,246.990005,246.550003,246.779998,191229.0
1620154800,0,2021-05-04 19:00:00,246.785003,246.939895,246.509994,246.870407,222541.0
1620155100,0,2021-05-04 19:05:00,246.869995,246.889999,246.373992,246.619995,162131.0
1620155400,0,2021-05-04 19:10:00,246.630004,246.830001,246.460006,246.529998,194709.0
1620155700,0,2021-05-04 19:15:00,246.520004,246.910003,246.470001,246.839996,301416.0
1620156000,0,2021-05-04 19:20:00,246.839996,246.940002,246.679992,246.710006,166674.0
1620156300,0,2021-05-04 19:25:00,246.694396,246.809997,246.490005,246.759994,204662.0
1620156600,0,2021-05-04 19:30:00,246.759994,246.947204,246.509994,246.919998,212002.0
1620156900,0,2021-05-04 19:35:00,246.919998,247.339996,246.919998,247.279998,377726.0
1620157200,0,2021-05-04 19:40:00,247.2984,247.309997,246.880004,246.940002,302307.0
1620157500,0,2021-05-04 19:45:00,246.945007,247.039993,246.729995,246.895004,362931.0
1620157800,0,2021-05-04 19:50:00,246.899993,247.419998,246.740005,247.009994,2251858.0
1620158100,0,2021-05-04 19:55:00,247.005004,248.0,246.899993,247.929992,1716117.0
1620221400,0,2021-05-05 13:30:00,248.735,249.339996,248.735,249.059997,1659847.0
1620221700,0,2021-05-05 13:35:00,249.074996,249.139999,248.365005,248.910003,415899.0
1620222000,0,2021-05-05 13:40:00,248.899993,249.330001,248.690002,249.089996,321641.0
1620222300,0,2021-05-05 13:45:00,249.266006,249.279998,248.940002,249.009994,2930043.0
1620222600,0,2021-05-05 13:50:00,249.0,249.100006,248.888198,248.889999,286079.0
1620222900,0,2021-05-05 13:55:00,248.880004,249.070007,248.520004,248.619995,169991.0
1620223200,0,2021-05-05 14:00:00,248.679992,248.759994,247.61,247.699996,400571.0
1620223500,0,2021-05-05 14:05:00,247.690002,248.130004,247.690002,247.865203,272275.0
1620223800,0,2021-05-05 14:10:00,247.86,248.119995,247.660003,247.940002,219284.0
1620224100,0,2021-05-05 14:15:00,247.940002,248.039993,247.470001,247.850006,271515.0
1620224400,0,2021-05-05 14:20:00,247.820007,247.926696,247.390106,247.669998,205084.0
1620224700,0,2021-05-05 14:25:00,247.690002,248.210006,247.690002,248.11,206495.0
1620225000,0,2021-05-05 14:30:00,248.1203,248.530197,248.0,248.464996,286346.0
1620225300,0,2021-05-05 14:35:00,248.464996,248.619995,248.220092,248.339996,165825.0
1620225600,0,2021-05-05 14:40:00,248.330001,248.729995,248.312606,248.460006,193274.0
1620225900,0,2021-05-05 14:45:00,248.440002,248.600006,248.289993,248.339996,156359.0
1620226200,0,2021-05-05 14:50:00,248.350006,248.419998,248.199996,248.259994,165856.0
1620226500,0,2021-05-05 14:55:00,248.270004,248.490005,248.190002,248.369995,239228.0
1620226800,0,2021-05-05 15:00:00,248.369995,248.580001,248.059997,248.399993,191945.0
1620227100,0,2021-05-05 15:05:00,248.414993,248.509994,248.1539,248.229995,127411.0
1620227400,0,2021-05-05 15:10:00,248.220001,248.292999,247.880004,247.889999,155926.0
1620227700,0,2021-05-05 15:15:00,247.880004,248.149993,247.850006,248.119995,179852.0
1620228000,0,2021-05-05 15:20:00,248.106994,248.300003,247.770004,247.906906,149464.0
1620228300,0,2021-05-05 15:25:00,247.889999,248.190002,247.779998,248.039993,126335.0
1620228600,0,2021-05-05 15:30:00,248.049896,248.490005,247.929992,248.384994,123658.0
1620228900,0,2021-05-05 15:35:00,248.389999,248.399993,248.109603,248.135192,115339.0
1620229200,0,2021-05-05 15:40:00,248.149993,248.350006,248.039993,248.279998,90482.0
1620229500,0,2021-05-05 15:45:00,248.279998,248.437194,248.149993,248.36,107896.0
1620229800,0,2021-05-05 15:50:00,248.36,248.649993,248.350006,248.604995,102008.0
1620230100,0,2021-05-05 15:55:00,248.619995,248.759994,248.580001,248.600006,116523.0
1620230400,0,2021-05-05 16:00:00,248.600006,248.899993,248.410003,248.708206,368998.0
1620230700,0,2021-05-05 16:05:00,248.710006,248.710006,248.5,248.600006,112209.0
1620231000,0,2021-05-05 16:10:00,248.589996,248.589996,248.289993,248.289993,133738.0
1620231300,0,2021-05-05 16:15:00,248.300003,248.479995,248.300003,248.470001,80422.0
1620231600,0,2021-05-05 16:20:00,248.479995,248.628997,248.210006,248.25,107623.0
1620231900,0,2021-05-05 16:25:00,248.240005,248.350006,248.119995,248.211502,76051.0
1620232200,0,2021-05-05 16:30:00,248.220001,248.294998,248.0,248.065307,129491.0
1620232500,0,2021-05-05 16:35:00,248.059997,248.139999,247.910003,247.919998,159755.0
1620232800,0,2021-05-05 16:40:00,247.910003,247.929992,247.679992,247.789993,137219.0
1620233100,0,2021-05-05 16:45:00,247.785003,247.979995,247.785003,247.914001,146623.0
1620233400,0,2021-05-05 16:50:00,247.899993,248.080001,247.880004,248.048995,81427.0
1620233700,0,2021-05-05 16:55:00,248.029998,248.059997,247.619995,247.645004,125862.0
1620234000,0,2021-05-05 17:00:00,247.660003,247.699996,247.270706,247.395004,180862.0
1620234300,0,2021-05-05 17:05:00,247.389999,247.509994,247.210006,247.410003,119290.0
1620234600,0,2021-05-05 17:10:00,247.429992,247.529998,247.339996,247.419998,101702.0
1620234900,0,2021-05-05 17:15:00,247.410003,247.710006,247.380004,247.679992,79686.0
1620235200,0,2021-05-05 17:20:00,247.669998,247.699996,247.491806,247.524993,67757.0
1620235500,0,2021-05-05 17:25:00,247.520004,247.720001,247.339996,247.716293,120909.0
1620235800,0,2021-05-05 17:30:00,247.710006,247.850006,247.660003,247.789993,96744.0
1620236100,0,2021-05-05 17:35:00,247.759994,247.86,247.649993,247.750701,90787.0
1620236400,0,2021-05-05 17:40:00,247.75,247.970001,247.744293,247.889999,102637.0
1620236700,0,2021-05-05 17:45:00,247.899993,248.039993,247.880004,247.960006,86134.0
1620237000,0,2021-05-05 17:50:00,247.970001,247.994995,247.800003,247.800003,87574.0
1620237300,0,2021-05-05 17:55:00,247.800003,247.809997,247.380004,247.489898,190102.0
1620237600,0,2021-05-05 18:00:00,247.509994,247.579406,247.229995,247.229995,142187.0
1620237900,0,2021-05-05 18:05:00,247.255004,247.396499,247.089996,247.119995,109496.0
1620238200,0,2021-05-05 18:10:00,247.11,247.300003,247.060104,247.279998,124555.0
1620238500,0,2021-05-05 18:15:00,247.270004,247.339996,246.910003,247.179992,174132.0
1620238800,0,2021-05-05 18:20:00,247.169998,247.240005,247.020004,247.080001,99810.0
1620239100,0,2021-05-05 18:25:00,247.050003,247.149993,246.789993,247.139999,169591.0
1620239400,0,2021-05-05 18:30:00,247.139999,247.25,247.070007,247.162796,116701.0
1620239700,0,2021-05-05 18:35:00,247.169998,247.339996,247.134994,247.262496,122660.0
1620240000,0,2021-05-05 18:40:00,247.270004,247.399993,247.203094,247.210006,90199.0
1620240300,0,2021-05-05 18:45:00,247.229995,247.399993,247.169998,247.320007,162683.0
1620240600,0,2021-05-05 18:50:00,247.339996,247.339996,247.154998,247.199996,90574.0
1620240900,0,2021-05-05 18:55:00,247.210006,247.300003,246.839996,246.870101,154547.0
1620241200,0,2021-05-05 19:00:00,246.869995,247.070007,246.600006,246.75,250306.0
1620241500,0,2021-05-05 19:05:00,246.75,246.929992,246.61,246.649993,199580.0
1620241800,0,2021-05-05 19:10:00,246.649993,246.759994,246.529998,246.675796,186643.0
1620242100,0,2021-05-05 19:15:00,246.669998,246.7238,246.429992,246.561401,211839.0
1620242400,0,2021-05-05 19:20:00,246.559997,246.559997,246.009994,246.050003,305232.0
1620242700,0,2021-05-05 19:25:00,246.029998,246.330001,245.820007,246.184997,430337.0
1620243000,0,2021-05-05 19:30:00,246.179992,246.550003,246.089996,246.520004,244070.0
1620243300,0,2021-05-05 19:35:00,246.514999,246.800003,246.389999,246.779998,264089.0
1620243600,0,2021-05-05 19:40:00,246.770004,246.929992,246.630004,246.839996,275175.0
1620243900,0,2021-05-05 19:45:00,246.880004,246.990005,246.449996,246.570007,313817.0
1620244200,0,2021-05-05 19:50:00,246.550003,246.679992,246.199996,246.470001,504928.0
1620244500,0,2021-05-05 19:55:00,246.470001,246.660003,246.335006,246.5,832900.0
1620307800,0,2021-05-06 13:30:00,246.449996,246.580001,245.050003,245.149902,926136.0
1620308100,0,2021-05-06 13:35:00,245.149993,246.440002,244.690002,246.287597,747936.0
1620308400,0,2021-05-06 13:40:00,246.270004,246.350006,245.645004,245.910003,347070.0
1620308700,0,2021-05-06 13:45:00,245.899993,246.449996,245.649993,246.009994,333083.0
1620309000,0,2021-05-06 13:50:00,246.039993,246.628997,245.740005,245.779998,309524.0
1620309300,0,2021-05-06 13:55:00,245.75,245.839996,245.220001,245.410003,332027.0
1620309600,0,2021-05-06 14:00:00,245.410003,246.009994,245.169998,245.899993,362802.0
1620309900,0,2021-05-06 14:05:00,245.899993,246.070007,245.649993,245.649993,265952.0
1620310200,0,2021-05-06 14:10:00,245.640106,245.809997,245.100006,245.139999,346898.0
1620310500,0,2021-05-06 14:15:00,245.146499,245.449996,244.899993,245.059997,299648.0
1620310800,0,2021-05-06 14:20:00,245.039993,245.61,244.990005,245.580001,274241.0
1620311100,0,2021-05-06 14:25:00,245.570007,245.800003,245.429992,245.429992,291881.0
1620311400,0,2021-05-06 14:30:00,245.429992,245.86,245.330093,245.779998,229149.0
1620311700,0,2021-05-06 14:35:00,245.759994,246.369995,245.740005,246.300003,282284.0
1620312000,0,2021-05-06 14:40:00,246.300003,246.970001,246.210006,246.300003,405768.0
1620312300,0,2021-05-06 14:45:00,246.315002,246.425003,246.100006,246.1315,224987.0
1620312600,0,2021-05-06 14:50:00,246.139999,246.619995,246.11,246.419998,218931.0
1620312900,0,2021-05-06 14:55:00,246.429992,246.559997,246.024993,246.399993,180830.0
1620313200,0,2021-05-06 15:00:00,246.419998,246.539993,246.139999,246.412994,210675.0
1620313500,0,2021-05-06 15:05:00,246.440002,246.61,245.810104,245.989898,232526.0
1620313800,0,2021-05-06 15:10:00,245.979995,246.050003,245.720001,245.940002,260354.0
1620314100,0,2021-05-06 15:15:00,245.940002,246.190002,245.820007,246.119995,253073.0
1620314400,0,2021-05-06 15:20:00,246.119995,246.850006,246.020004,246.783996,246365.0
1620314700,0,2021-05-06 15:25:00,246.779998,247.259994,246.669998,247.149993,290104.0
1620315000,0,2021-05-06 15:30:00,247.160003,247.899993,246.990005,247.785003,353994.0
1620315300,0,2021-05-06 15:35:00,247.809997,247.869995,247.5401,247.589996,286234.0
1620315600,0,2021-05-06 15:40:00,247.600006,248.279998,247.5,248.104995,359061.0
1620315900,0,2021-05-06 15:45:00,248.11,248.389999,248.070007,248.240005,337703.0
1620316200,0,2021-05-06 15:50:00,248.25,248.470092,247.899993,247.929992,322212.0
1620316500,0,2021-05-06 15:55:00,247.940002,248.119995,247.75,247.809997,208066.0
1620316800,0,2021-05-06 16:00:00,247.830001,247.899993,247.669998,247.889999,215907.0
1620317100,0,2021-05-06 16:05:00,247.880004,247.910003,247.529998,247.759994,287762.0
1620317400,0,2021-05-06 16:10:00,247.779998,247.86,246.424896,247.589996,312899.0
1620317700,0,2021-05-06 16:15:00,247.580001,247.923706,247.520004,247.764999,160806.0
1620318000,0,2021-05-06 16:20:00,247.740005,247.965499,247.61,247.759994,179548.0
1620318300,0,2021-05-06 16:25:00,247.759994,248.160003,247.720001,248.109893,149226.0
1620318600,0,2021-05-06 16:30:00,248.090103,248.350006,248.090103,248.235794,137844.0
1620318900,0,2021-05-06 16:35:00,248.240005,248.285003,247.910003,248.020004,192856.0
1620319200,0,2021-05-06 16:40:00,248.014999,248.149993,247.929992,248.039993,112449.0
1620319500,0,2021-05-06 16:45:00,248.059295,248.089996,247.839996,247.985,124349.0
1620319800,0,2021-05-06 16:50:00,248.0,248.240005,248.0,248.100097,113560.0
1620320100,0,2021-05-06 16:55:00,248.095001,248.119903,247.809997,247.850006,94594.0
1620320400,0,2021-05-06 17:00:00,247.830001,248.089996,247.729995,247.930099,93768.0
1620320700,0,2021-05-06 17:05:00,247.933395,247.960006,247.589996,247.740005,114304.0
1620321000,0,2021-05-06 17:10:00,247.740005,247.804992,247.179992,247.330001,160370.0
1620321300,0,2021-05-06 17:15:00,247.324996,247.5,247.139999,247.229995,203582.0
1620321600,0,2021-05-06 17:20:00,247.259994,247.309997,246.850006,246.979995,256807.0
1620321900,0,2021-05-06 17:25:00,246.979995,247.460006,246.960006,247.300003,179463.0
1620322200,0,2021-05-06 17:30:00,247.294998,247.699996,247.220001,247.634994,194669.0
1620322500,0,2021-05-06 17:35:00,247.690002,247.770004,247.399993,247.486495,238866.0
1620322800,0,2021-05-06 17:40:00,247.479995,247.490005,247.149993,247.169998,192557.0
1620323100,0,2021-05-06 17:45:00,247.179992,247.346206,247.020004,247.320007,156335.0
1620323400,0,2021-05-06 17:50:00,247.309997,247.320007,246.960006,247.050003,104851.0
1620323700,0,2021-05-06 17:55:00,247.050003,247.210006,247.001007,247.080001,118366.0
1620324000,0,2021-05-06 18:00:00,247.080001,247.410003,247.080001,247.399993,185643.0
1620324300,0,2021-05-06 18:05:00,247.389999,247.61,247.25,247.580001,137869.0
1620324600,0,2021-05-06 18:10:00,247.580001,247.789993,247.119995,247.539993,331795.0
1620324900,0,2021-05-06 18:15:00,247.529998,247.740005,247.25,247.690002,244156.0
1620325200,0,2021-05-06 18:20:00,247.690002,247.800003,247.380004,247.789993,162847.0
1620325500,0,2021-05-06 18:25:00,247.779998,247.940002,247.130004,247.210006,346783.0
1620325800,0,2021-05-06 18:30:00,247.229995,247.369995,247.020004,247.123901,254552.0
1620326100,0,2021-05-06 18:35:00,247.130004,247.309997,247.029998,247.139999,180199.0
1620326400,0,2021-05-06 18:40:00,247.145004,247.289993,246.869995,246.949996,161515.0
1620326700,0,2021-05-06 18:45:00,246.955001,247.229995,246.940002,247.179992,154076.0
1620327000,0,2021-05-06 18:50:00,247.175003,247.470001,247.052993,247.270004,154701.0
1620327300,0,2021-05-06 18:55:00,247.270004,247.369995,246.61,246.639999,320620.0
1620327600,0,2021-05-06 19:00:00,246.645004,247.160003,246.645004,247.130004,188519.0
1620327900,0,2021-05-06 19:05:00,247.139999,247.270004,247.059997,247.254501,195509.0
1620328200,0,2021-05-06 19:10:00,247.25,247.690002,247.150299,247.659896,257611.0
1620328500,0,2021-05-06 19:15:00,247.660003,247.830001,247.589996,247.830001,168512.0
1620328800,0,2021-05-06 19:20:00,247.809997,247.86,247.529998,247.75,241185.0
1620329100,0,2021-05-06 19:25:00,247.744995,248.240005,247.645004,248.086807,369018.0
1620329400,0,2021-05-06 19:30:00,248.074996,248.169998,247.830001,247.910003,373201.0
1620329700,0,2021-05-06 19:35:00,247.940002,248.479995,247.880004,248.380004,262032.0
1620330000,0,2021-05-06 19:40:00,248.389999,248.669998,248.350006,248.449996,408984.0
1620330300,0,2021-05-06 19:45:00,248.449996,248.580001,248.119995,248.570007,343689.0
1620330600,0,2021-05-06 19:50:00,248.580001,249.410003,248.199996,249.251998,1001740.0
1620330900,0,2021-05-06 19:55:00,249.259994,249.86,249.070007,249.729995,1550080.0
1620394200,0,2021-05-07 13:30:00,251.850006,251.850006,251.169998,251.449996,1992338.0
1620394500,0,2021-05-07 13:35:00,251.449996,252.61,251.289993,251.589996,485406.0
1620394800,0,2021-05-07 13:40:00,251.639999,252.0,251.279998,251.759994,399859.0
1620395100,0,2021-05-07 13:45:00,251.809997,252.990005,251.460006,252.839996,587535.0
1620395400,0,2021-05-07 13:50:00,252.869995,253.169998,252.220001,252.240005,691819.0
1620395700,0,2021-05-07 13:55:00,252.229995,252.789901,252.169998,252.490005,434835.0
1620396000,0,2021-05-07 14:00:00,252.470001,252.949996,251.889999,252.910003,379129.0
1620396300,0,2021-05-07 14:05:00,252.889999,253.130004,252.580001,253.100006,504118.0
1620396600,0,2021-05-07 14:10:00,253.100006,253.36,252.910095,253.260101,427976.0
1620396900,0,2021-05-07 14:15:00,253.259994,253.5,253.005996,253.470001,386403.0
1620397200,0,2021-05-07 14:20:00,253.479995,253.830001,253.380004,253.410003,406564.0
1620397500,0,2021-05-07 14:25:00,253.410003,253.619995,252.869995,252.960006,342317.0
1620397800,0,2021-05-07 14:30:00,252.970001,253.389999,252.86,253.36,222614.0
1620398100,0,2021-05-07 14:35:00,253.369995,253.539993,253.1548,253.25,281337.0
1620398400,0,2021-05-07 14:40:00,253.259994,253.550003,253.220001,253.220001,193372.0
1620398700,0,2021-05-07 14:45:00,253.2135,253.460006,252.970001,253.300003,173179.0
1620399000,0,2021-05-07 14:50:00,253.320007,253.396301,253.130004,253.286895,176244.0
1620399300,0,2021-05-07 14:55:00,253.288299,253.440002,252.929992,253.36,196689.0
1620399600,0,2021-05-07 15:00:00,253.350006,253.604995,253.220001,253.520095,217737.0
1620399900,0,2021-05-07 15:05:00,253.539993,253.649993,253.309997,253.600006,207591.0
1620400200,0,2021-05-07 15:10:00,253.589996,253.929992,253.589996,253.846801,378416.0
1620400500,0,2021-05-07 15:15:00,253.869995,253.960098,253.679992,253.870895,220632.0
1620400800,0,2021-05-07 15:20:00,253.884994,254.070007,253.86,254.009994,230512.0
1620401100,0,2021-05-07 15:25:00,254.035003,254.169998,253.789993,254.11,252408.0
1620401400,0,2021-05-07 15:30:00,254.119995,254.279998,253.910003,253.960006,195783.0
1620401700,0,2021-05-07 15:35:00,253.955001,254.139999,253.710098,253.820007,217349.0
1620402000,0,2021-05-07 15:40:00,253.820007,254.139999,253.710006,254.070007,212168.0
1620402300,0,2021-05-07 15:45:00,254.089996,254.164993,253.75,253.770004,162622.0
1620402600,0,2021-05-07 15:50:00,253.809997,253.949996,253.759994,253.929992,121684.0
1620402900,0,2021-05-07 15:55:00,253.949996,254.300003,253.899993,254.229995,186054.0
1620403200,0,2021-05-07 16:00:00,254.240005,254.270004,253.960006,254.0,210724.0
1620403500,0,2021-05-07 16:05:00,254.005004,254.119995,253.649993,253.960006,211482.0
1620403800,0,2021-05-07 16:10:00,253.970001,254.020004,253.630004,253.699996,198602.0
1620404100,0,2021-05-07 16:15:00,253.705001,253.929992,253.699996,253.779998,134391.0
1620404400,0,2021-05-07 16:20:00,253.779998,253.779998,253.619995,253.630004,131329.0
1620404700,0,2021-05-07 16:25:00,253.629898,253.639999,253.190002,253.190002,171057.0
1620405000,0,2021-05-07 16:30:00,253.199996,253.199996,253.050003,253.070007,189103.0
1620405300,0,2021-05-07 16:35:00,253.080001,253.080001,252.720001,252.854995,305171.0
1620405600,0,2021-05-07 16:40:00,252.86,252.889999,252.660003,252.86,169209.0
1620405900,0,2021-05-07 16:45:00,252.869995,253.029998,252.740005,252.910003,161835.0
1620406200,0,2021-05-07 16:50:00,252.919998,252.979995,252.669998,252.774993,117675.0
1620406500,0,2021-05-07 16:55:00,252.778396,253.089996,252.778396,252.975006,145927.0
1620406800,0,2021-05-07 17:00:00,252.979995,253.009994,252.86,252.949996,115652.0
1620407100,0,2021-05-07 17:05:00,252.949996,252.949996,252.449996,252.75,150793.0
1620407400,0,2021-05-07 17:10:00,252.759994,252.820007,252.477706,252.490005,132183.0
1620407700,0,2021-05-07 17:15:00,252.514999,252.729995,252.259994,252.539993,170585.0
1620408000,0,2021-05-07 17:20:00,252.559997,252.559997,252.229995,252.470001,155314.0
1620408300,0,2021-05-07 17:25:00,252.460006,252.460006,252.220001,252.259994,155205.0
1620408600,0,2021-05-07 17:30:00,252.270004,252.668197,252.270004,252.660003,135042.0
1620408900,0,2021-05-07 17:35:00,252.669998,252.705001,252.399993,252.419998,106691.0
1620409200,0,2021-05-07 17:40:00,252.419998,252.520004,252.300003,252.509994,95328.0
1620409500,0,2021-05-07 17:45:00,252.529998,252.679992,252.369995,252.580001,113960.0
1620409800,0,2021-05-07 17:50:00,252.589996,252.684097,252.309997,252.36,110432.0
1620410100,0,2021-05-07 17:55:00,252.368194,252.479995,252.139999,252.169998,193577.0
1620410400,0,2021-05-07 18:00:00,252.160003,252.440002,251.899993,252.285003,258650.0
1620410700,0,2021-05-07 18:05:00,252.289993,252.600006,252.260101,252.580001,121496.0
1620411000,0,2021-05-07 18:10:00,252.589996,252.619995,252.428405,252.505004,100486.0
1620411300,0,2021-05-07 18:15:00,252.479995,252.619995,252.380004,252.559997,104537.0
1620411600,0,2021-05-07 18:20:00,252.559997,252.699996,252.470001,252.699996,129230.0
1620411900,0,2021-05-07 18:25:00,252.690002,252.729003,252.449996,252.630004,122137.0
1620412200,0,2021-05-07 18:30:00,252.630004,252.669998,252.520004,252.570297,106004.0
1620412500,0,2021-05-07 18:35:00,252.559997,252.619995,252.309997,252.459899,136002.0
1620412800,0,2021-05-07 18:40:00,252.455001,252.550003,252.309997,252.485,139821.0
1620413100,0,2021-05-07 18:45:00,252.479995,252.889999,252.470001,252.880004,156298.0
1620413400,0,2021-05-07 18:50:00,252.880004,253.197998,252.880004,253.089996,288670.0
1620413700,0,2021-05-07 18:55:00,253.100006,253.270004,253.0,253.160003,193345.0
1620414000,0,2021-05-07 19:00:00,253.160003,253.470001,252.880996,253.084304,291775.0
1620414300,0,2021-05-07 19:05:00,253.089996,253.279998,253.029998,253.25,256500.0
1620414600,0,2021-05-07 19:10:00,253.259994,253.419998,253.119995,253.199996,235431.0
1620414900,0,2021-05-07 19:15:00,253.199996,253.271102,253.039993,253.070007,224442.0
1620415200,0,2021-05-07 19:20:00,253.059997,253.330001,252.994995,253.100006,235766.0
1620415500,0,2021-05-07 19:25:00,253.130004,253.229995,252.813995,252.914993,215450.0
1620415800,0,2021-05-07 19:30:00,252.919998,253.139999,252.729995,252.889999,235509.0
1620416100,0,2021-05-07 19:35:00,252.899993,253.009994,252.600006,252.654998,240753.0
1620416400,0,2021-05-07 19:40:00,252.654998,252.809997,252.61,252.729995,189616.0
1620416700,0,2021-05-07 19:45:00,252.699996,253.199996,252.660003,253.160003,350647.0
1620417000,0,2021-05-07 19:50:00,253.160003,253.220001,252.699996,252.729995,678498.0
1620417300,0,2021-05-07 19:55:00,252.740005,252.869995,252.309997,252.460006,813668.0
1620653400,0,2021-05-10 13:30:00,250.869995,251.330001,249.580001,249.898101,1316373.0
1620653700,0,2021-05-10 13:35:00,249.880004,250.199996,249.339996,249.820098,466206.0
1620654000,0,2021-05-10 13:40:00,249.809997,250.449996,249.559997,250.369995,332791.0
1620654300,0,2021-05-10 13:45:00,250.36,251.050003,250.240005,250.809997,368115.0
1620654600,0,2021-05-10 13:50:00,250.770004,250.929992,250.429992,250.743698,256921.0
1620654900,0,2021-05-10 13:55:00,250.752395,251.550003,250.509994,251.380004,344222.0
1620655200,0,2021-05-10 14:00:00,251.410003,251.669998,251.0,251.440002,282324.0
1620655500,0,2021-05-10 14:05:00,251.440002,251.459899,250.919998,251.130004,259429.0
1620655800,0,2021-05-10 14:10:00,251.160003,251.399993,251.009994,251.059997,236427.0
1620656100,0,2021-05-10 14:15:00,251.059997,251.663101,250.960006,251.460006,258741.0
1620656400,0,2021-05-10 14:20:00,251.470001,251.729995,251.149993,251.210006,204779.0
1620656700,0,2021-05-10 14:25:00,251.199996,251.220001,250.770004,250.779998,210097.0
1620657000,0,2021-05-10 14:30:00,250.770004,250.889999,250.339996,250.595001,252050.0
1620657300,0,2021-05-10 14:35:00,250.589996,250.830001,250.460006,250.830001,187911.0
1620657600,0,2021-05-10 14:40:00,250.86,250.869995,250.460006,250.679992,112870.0
1620657900,0,2021-05-10 14:45:00,250.684997,250.684997,250.179992,250.289993,219389.0
1620658200,0,2021-05-10 14:50:00,250.289993,250.529998,250.020004,250.070007,248821.0
1620658500,0,2021-05-10 14:55:00,250.059997,250.343597,250.009994,250.309997,183248.0
1620658800,0,2021-05-10 15:00:00,250.330001,250.380004,249.830001,250.115005,255234.0
1620659100,0,2021-05-10 15:05:00,250.095001,250.270004,250.009994,250.240005,182460.0
1620659400,0,2021-05-10 15:10:00,250.229995,250.460006,250.080001,250.212997,163730.0
1620659700,0,2021-05-10 15:15:00,250.199996,250.490005,250.020004,250.470001,181064.0
1620660000,0,2021-05-10 15:20:00,250.470001,250.740005,250.449996,250.509994,170735.0
1620660300,0,2021-05-10 15:25:00,250.509994,250.580001,250.229995,250.350006,152967.0
1620660600,0,2021-05-10 15:30:00,250.369995,250.399993,250.119995,250.350006,222509.0
1620660900,0,2021-05-10 15:35:00,250.350006,250.449996,250.0,250.009994,227635.0
1620661200,0,2021-05-10 15:40:00,250.009994,250.369003,249.949996,250.350006,245407.0
1620661500,0,2021-05-10 15:45:00,250.36,250.529998,250.235,250.350006,153513.0
1620661800,0,2021-05-10 15:50:00,250.351593,250.479995,250.139999,250.169998,129149.0
1620662100,0,2021-05-10 15:55:00,250.160003,250.419998,250.105804,250.352905,158328.0
1620662400,0,2021-05-10 16:00:00,250.36,250.61,250.270004,250.580001,140433.0
1620662700,0,2021-05-10 16:05:00,250.600006,250.649993,250.470001,250.61,81485.0
1620663000,0,2021-05-10 16:10:00,250.625,250.929992,250.619995,250.869995,98728.0
1620663300,0,2021-05-10 16:15:00,250.889999,250.960006,250.699996,250.820007,138491.0
1620663600,0,2021-05-10 16:20:00,250.800003,250.957,250.671005,250.918395,123556.0
1620663900,0,2021-05-10 16:25:00,250.919998,251.080001,250.720001,250.824996,154164.0
1620664200,0,2021-05-10 16:30:00,250.839996,250.839996,250.509994,250.529998,121662.0
1620664500,0,2021-05-10 16:35:00,250.550003,250.630004,250.4001,250.559997,106286.0
1620664800,0,2021-05-10 16:40:00,250.565002,250.580001,250.350006,250.380004,82275.0
1620665100,0,2021-05-10 16:45:00,250.380004,250.470001,250.139999,250.145004,191380.0
1620665400,0,2021-05-10 16:50:00,250.149993,250.245605,250.039993,250.039993,124516.0
1620665700,0,2021-05-10 16:55:00,250.039993,250.080001,249.916,249.960006,295401.0
1620666000,0,2021-05-10 17:00:00,249.960006,250.020004,249.559997,249.727996,331952.0
1620666300,0,2021-05-10 17:05:00,249.729995,249.850006,249.570007,249.820007,206704.0
1620666600,0,2021-05-10 17:10:00,249.811294,249.899993,249.740097,249.880004,91639.0
1620666900,0,2021-05-10 17:15:00,249.869995,250.100006,249.835006,250.059997,118979.0
1620667200,0,2021-05-10 17:20:00,250.059997,250.339996,250.059997,250.210006,138414.0
1620667500,0,2021-05-10 17:25:00,250.179992,250.25,250.060104,250.089294,102676.0
1620667800,0,2021-05-10 17:30:00,250.0885,250.169998,249.863601,249.880004,128324.0
1620668100,0,2021-05-10 17:35:00,249.86,250.028503,249.740005,249.970001,124698.0
1620668400,0,2021-05-10 17:40:00,249.949996,250.0,249.75,249.820007,107349.0
1620668700,0,2021-05-10 17:45:00,249.815002,249.979995,249.804595,249.889999,99186.0
1620669000,0,2021-05-10 17:50:00,249.899993,249.960006,249.789993,249.880004,93362.0
1620669300,0,2021-05-10 17:55:00,249.883804,250.0,249.770004,249.820007,107409.0
1620669600,0,2021-05-10 18:00:00,249.820007,249.889999,249.440002,249.5,249184.0
1620669900,0,2021-05-10 18:05:00,249.509994,249.770004,249.449996,249.520004,157474.0
1620670200,0,2021-05-10 18:10:00,249.5,249.522003,248.919998,249.001205,335165.0
1620670500,0,2021-05-10 18:15:00,249.020004,249.119995,248.449996,248.509994,379992.0
1620670800,0,2021-05-10 18:20:00,248.535003,248.600006,248.178405,248.179992,291816.0
1620671100,0,2021-05-10 18:25:00,248.179992,248.279998,247.550003,247.845001,347688.0
1620671400,0,2021-05-10 18:30:00,247.850006,247.979995,247.490005,247.869995,358812.0
1620671700,0,2021-05-10 18:35:00,247.865005,248.080001,247.619995,247.929992,260640.0
1620672000,0,2021-05-10 18:40:00,247.919998,247.960006,247.559997,247.579895,261999.0
1620672300,0,2021-05-10 18:45:00,247.559997,247.878997,247.429992,247.770004,249680.0
1620672600,0,2021-05-10 18:50:00,247.764999,247.820007,247.460006,247.665298,219800.0
1620672900,0,2021-05-10 18:55:00,247.658996,247.850006,247.459899,247.830001,213969.0
1620673200,0,2021-05-10 19:00:00,247.830001,248.089996,247.756195,247.945007,235928.0
1620673500,0,2021-05-10 19:05:00,247.910003,248.070007,247.774002,248.059997,248214.0
1620673800,0,2021-05-10 19:10:00,248.059997,248.199996,247.839996,248.109207,196867.0
1620674100,0,2021-05-10 19:15:00,248.100006,248.210006,247.960006,248.070007,237597.0
1620674400,0,2021-05-10 19:20:00,248.070007,248.229995,247.899993,248.089996,195000.0
1620674700,0,2021-05-10 19:25:00,248.100006,248.389999,247.949996,248.36,224799.0
1620675000,0,2021-05-10 19:30:00,248.350006,248.350006,248.11,248.289993,177520.0
1620675300,0,2021-05-10 19:35:00,248.282897,248.409896,248.160003,248.335006,202866.0
1620675600,0,2021-05-10 19:40:00,248.354995,248.429992,248.199996,248.380004,236773.0
1620675900,0,2021-05-10 19:45:00,248.389999,248.619995,247.979995,248.154998,383659.0
1620676200,0,2021-05-10 19:50:00,248.139999,248.729995,247.600006,247.75,914311.0
1620676500,0,2021-05-10 19:55:00,247.779998,248.369995,247.119995,247.179992,1695270.0
1620739800,0,2021-05-11 13:30:00,244.550003,244.550003,242.570098,242.910003,2830209.0
1620740100,0,2021-05-11 13:35:00,243.875,244.389999,243.820007,243.960006,775966.0
1620740400,0,2021-05-11 13:40:00,244.25,245.0,243.899993,244.869995,645230.0
1620740700,0,2021-05-11 13:45:00,244.527603,244.589996,243.690002,243.740005,3073954.0
1620741000,0,2021-05-11 13:50:00,244.0,244.190002,243.779998,243.919998,531535.0
1620741300,0,2021-05-11 13:55:00,243.937606,244.839996,243.86,244.820007,442633.0
1620741600,0,2021-05-11 14:00:00,244.820007,245.039993,244.119995,244.539993,497329.0
1620741900,0,2021-05-11 14:05:00,244.509994,244.839996,244.309997,244.630004,367412.0
1620742200,0,2021-05-11 14:10:00,244.645004,244.990005,244.450103,244.800003,395120.0
1620742500,0,2021-05-11 14:15:00,244.800003,245.719894,244.36,245.630004,520666.0
1620742800,0,2021-05-11 14:20:00,245.660003,245.779693,244.61,244.664993,555247.0
1620743100,0,2021-05-11 14:25:00,244.649993,244.850006,244.395004,244.595001,350791.0
1620743400,0,2021-05-11 14:30:00,244.589996,244.8069,244.070007,244.141098,433748.0
1620743700,0,2021-05-11 14:35:00,244.059997,244.5,243.869995,244.179992,303290.0
1620744000,0,2021-05-11 14:40:00,244.160003,244.785003,243.979995,244.5625,294886.0
1620744300,0,2021-05-11 14:45:00,244.520004,245.050003,243.960006,244.923797,386387.0
1620744600,0,2021-05-11 14:50:00,244.970001,245.080001,244.726593,244.770004,274640.0
1620744900,0,2021-05-11 14:55:00,244.770004,245.270004,244.629806,245.164001,318891.0
1620745200,0,2021-05-11 15:00:00,245.190002,245.240005,244.389999,244.460006,287710.0
1620745500,0,2021-05-11 15:05:00,244.470001,244.720001,244.190002,244.330001,311943.0
1620745800,0,2021-05-11 15:10:00,244.320007,245.119995,244.179992,245.11,310582.0
1620746100,0,2021-05-11 15:15:00,245.11,245.770004,244.729995,245.729995,368797.0
1620746400,0,2021-05-11 15:20:00,245.710006,246.25,245.580001,246.080001,336433.0
1620746700,0,2021-05-11 15:25:00,246.089706,246.380004,246.044998,246.380004,326747.0
1620747000,0,2021-05-11 15:30:00,246.389999,246.560104,246.119995,246.330001,242045.0
1620747300,0,2021-05-11 15:35:00,246.338394,246.600006,246.039993,246.244995,285557.0
1620747600,0,2021-05-11 15:40:00,246.190002,246.330001,245.630004,245.699996,215745.0
1620747900,0,2021-05-11 15:45:00,245.695007,245.820007,245.479995,245.602706,160608.0
1620748200,0,2021-05-11 15:50:00,245.580001,246.160003,245.362503,246.029998,258262.0
1620748500,0,2021-05-11 15:55:00,246.029998,246.169998,245.720001,245.940002,168597.0
1620748800,0,2021-05-11 16:00:00,245.979995,246.460006,245.800003,246.160003,188801.0
1620749100,0,2021-05-11 16:05:00,246.139999,246.479995,245.960006,246.199996,175407.0
1620749400,0,2021-05-11 16:10:00,246.180099,246.3199,245.960006,246.119995,186261.0
1620749700,0,2021-05-11 16:15:00,246.139999,246.380004,245.880004,246.25,180280.0
1620750000,0,2021-05-11 16:20:00,246.259994,246.2966,245.649993,246.029998,193717.0
1620750300,0,2021-05-11 16:25:00,246.030105,246.050003,245.539993,245.690002,160422.0
1620750600,0,2021-05-11 16:30:00,245.699996,245.779998,245.470001,245.539993,171377.0
1620750900,0,2021-05-11 16:35:00,245.580001,245.740005,245.365005,245.399993,227713.0
1620751200,0,2021-05-11 16:40:00,245.410003,245.410003,245.020004,245.060104,187010.0
1620751500,0,2021-05-11 16:45:00,245.080001,245.169998,244.945007,245.080001,253314.0
1620751800,0,2021-05-11 16:50:00,245.100006,245.149993,244.660003,244.749496,216897.0
1620752100,0,2021-05-11 16:55:00,244.729995,245.050003,244.710006,245.050003,128692.0
1620752400,0,2021-05-11 17:00:00,245.029998,245.399993,244.929992,245.390106,230748.0
1620752700,0,2021-05-11 17:05:00,245.389999,245.460006,245.240005,245.440002,243783.0
1620753000,0,2021-05-11 17:10:00,245.419998,245.729995,245.100006,245.179992,211143.0
1620753300,0,2021-05-11 17:15:00,245.190002,245.619995,245.020004,245.410003,188757.0
1620753600,0,2021-05-11 17:20:00,245.410003,245.619995,245.320007,245.550003,176805.0
1620753900,0,2021-05-11 17:25:00,245.541,245.856903,245.490005,245.740005,210040.0
1620754200,0,2021-05-11 17:30:00,245.75,245.789993,245.574996,245.679992,128566.0
1620754500,0,2021-05-11 17:35:00,245.669998,245.869995,245.550003,245.8385,198503.0
1620754800,0,2021-05-11 17:40:00,245.850006,245.929992,245.61,245.686798,161812.0
1620755100,0,2021-05-11 17:45:00,245.699996,245.770004,245.399993,245.470001,159145.0
1620755400,0,2021-05-11 17:50:00,245.479995,245.5,244.869995,244.940002,240109.0
1620755700,0,2021-05-11 17:55:00,244.929992,245.220001,244.929992,245.139999,184066.0
1620756000,0,2021-05-11 18:00:00,245.169998,245.5,245.006103,245.406997,188869.0
1620756300,0,2021-05-11 18:05:00,245.410095,245.520004,245.029998,245.100006,158760.0
1620756600,0,2021-05-11 18:10:00,245.119995,245.240005,244.809997,244.809997,212563.0
1620756900,0,2021-05-11 18:15:00,244.830001,245.009994,244.699996,244.970001,225288.0
1620757200,0,2021-05-11 18:20:00,244.985,245.5,244.960006,245.460006,229604.0
1620757500,0,2021-05-11 18:25:00,245.454895,246.160003,245.309997,246.089996,275815.0
1620757800,0,2021-05-11 18:30:00,246.089996,246.100006,245.330001,245.389999,382825.0
1620758100,0,2021-05-11 18:35:00,245.399993,245.509994,245.0,245.020095,254882.0
1620758400,0,2021-05-11 18:40:00,245.0,245.25,244.843002,245.080001,269731.0
1620758700,0,2021-05-11 18:45:00,245.070007,245.539901,245.020004,245.539901,291250.0
1620759000,0,2021-05-11 18:50:00,245.539993,245.800003,245.330001,245.649993,305523.0
1620759300,0,2021-05-11 18:55:00,245.660003,245.889999,245.524993,245.719894,183740.0
1620759600,0,2021-05-11 19:00:00,245.690002,245.940002,245.619995,245.740005,197404.0
1620759900,0,2021-05-11 19:05:00,245.744995,245.919906,245.479995,245.529998,160667.0
1620760200,0,2021-05-11 19:10:00,245.559997,245.660003,245.369995,245.440002,168336.0
1620760500,0,2021-05-11 19:15:00,245.460006,245.949996,245.25,245.949996,266432.0
1620760800,0,2021-05-11 19:20:00,245.960006,246.11,245.869995,246.050003,215593.0
1620761100,0,2021-05-11 19:25:00,246.039993,246.460006,246.039993,246.100006,244985.0
1620761400,0,2021-05-11 19:30:00,246.119995,246.160003,245.25,245.270004,250834.0
1620761700,0,2021-05-11 19:35:00,245.309906,245.449996,244.850006,245.119995,396307.0
1620762000,0,2021-05-11 19:40:00,245.139999,245.589706,245.100006,245.490005,258937.0
1620762300,0,2021-05-11 19:45:00,245.485,246.070007,245.369995,246.039993,363629.0
1620762600,0,2021-05-11 19:50:00,246.039993,246.470001,245.830001,246.320007,641093.0
1620762900,0,2021-05-11 19:55:00,246.320007,246.5,245.9906,246.227996,1260568.0
1620826200,0,2021-05-12 13:30:00,242.164993,243.880004,242.139999,242.600006,1688388.0
1620826500,0,2021-05-12 13:35:00,242.61,243.559997,242.559997,242.940002,495536.0
1620826800,0,2021-05-12 13:40:00,242.899993,243.562896,242.589996,243.229507,528490.0
1620827100,0,2021-05-12 13:45:00,243.270004,244.380004,243.210006,243.839996,500596.0
1620827400,0,2021-05-12 13:50:00,243.850006,243.940002,243.029998,243.059997,360443.0
1620827700,0,2021-05-12 13:55:00,243.080001,243.149993,242.279998,242.348007,457062.0
1620828000,0,2021-05-12 14:00:00,242.335006,242.339996,241.649993,241.910003,660458.0
1620828300,0,2021-05-12 14:05:00,241.910003,242.339996,241.818603,242.25,373751.0
1620828600,0,2021-05-12 14:10:00,242.25,242.279998,241.289993,241.460006,571033.0
1620828900,0,2021-05-12 14:15:00,241.460006,241.567993,241.270004,241.395004,366521.0
1620829200,0,2021-05-12 14:20:00,241.399993,241.949996,241.363204,241.630004,416373.0
1620829500,0,2021-05-12 14:25:00,241.639999,241.800003,241.220001,241.238998,334063.0
1620829800,0,2021-05-12 14:30:00,241.249801,241.509994,240.830001,240.919998,403940.0
1620830100,0,2021-05-12 14:35:00,240.919998,241.270004,240.759994,240.910003,362571.0
1620830400,0,2021-05-12 14:40:00,240.910003,241.009994,240.199996,240.440002,515944.0
1620830700,0,2021-05-12 14:45:00,240.434997,240.660003,240.11,240.199996,339220.0
1620831000,0,2021-05-12 14:50:00,240.179992,240.419998,239.729995,239.770004,806776.0
1620831300,0,2021-05-12 14:55:00,239.774993,240.050003,239.669998,240.035797,735029.0
1620831600,0,2021-05-12 15:00:00,240.020004,240.320007,239.839996,240.166503,458100.0
1620831900,0,2021-05-12 15:05:00,240.169998,240.419998,239.949996,240.380004,334066.0
1620832200,0,2021-05-12 15:10:00,240.369995,240.658599,240.259994,240.630004,296094.0
1620832500,0,2021-05-12 15:15:00,240.639999,240.86,240.539993,240.850006,288236.0
1620832800,0,2021-05-12 15:20:00,240.830001,240.899993,240.520004,240.630004,273684.0
1620833100,0,2021-05-12 15:25:00,240.630004,240.740005,240.130004,240.287994,295601.0
1620833400,0,2021-05-12 15:30:00,240.279998,240.339996,239.979995,240.0,345414.0
1620833700,0,2021-05-12 15:35:00,239.992004,240.169998,239.679992,240.089996,382034.0
1620834000,0,2021-05-12 15:40:00,240.080001,240.570007,239.866592,240.539993,228594.0
1620834300,0,2021-05-12 15:45:00,240.539993,240.559997,240.0,240.050094,242871.0
1620834600,0,2021-05-12 15:50:00,240.050003,240.050003,239.660003,239.669998,309031.0
1620834900,0,2021-05-12 15:55:00,239.669998,239.690002,239.389999,239.5,522598.0
1620835200,0,2021-05-12 16:00:00,239.5,239.675399,239.399993,239.585006,449407.0
1620835500,0,2021-05-12 16:05:00,239.600006,239.720001,239.389999,239.395004,329836.0
1620835800,0,2021-05-12 16:10:00,239.395004,239.399993,238.953506,238.953506,455810.0
1620836100,0,2021-05-12 16:15:00,238.949996,239.410003,238.770004,239.399993,505296.0
1620836400,0,2021-05-12 16:20:00,239.399993,239.809997,239.309997,239.728103,292713.0
1620836700,0,2021-05-12 16:25:00,239.710006,239.880004,239.399993,239.404998,239729.0
1620837000,0,2021-05-12 16:30:00,239.389999,239.669998,239.25,239.579299,236624.0
1620837300,0,2021-05-12 16:35:00,239.559997,239.759994,239.149993,239.199996,208335.0
1620837600,0,2021-05-12 16:40:00,239.199996,239.559997,239.009994,239.380004,262424.0
1620837900,0,2021-05-12 16:45:00,239.389999,239.580001,239.169998,239.369995,246660.0
1620838200,0,2021-05-12 16:50:00,239.36,239.880004,239.36,239.720001,244214.0
1620838500,0,2021-05-12 16:55:00,239.684997,239.880004,239.559997,239.789993,236535.0
1620838800,0,2021-05-12 17:00:00,239.789993,240.309997,239.679992,240.25,454661.0
1620839100,0,2021-05-12 17:05:00,240.270004,240.380004,240.009994,240.11,226024.0
1620839400,0,2021-05-12 17:10:00,240.145996,240.270004,239.850006,239.949996,198291.0
1620839700,0,2021-05-12 17:15:00,239.979995,240.0,239.580001,239.589996,189988.0
1620840000,0,2021-05-12 17:20:00,239.580001,239.720001,239.490005,239.552993,179633.0
1620840300,0,2021-05-12 17:25:00,239.578094,239.729995,239.035003,239.059997,291588.0
1620840600,0,2021-05-12 17:30:00,239.058395,239.169998,238.800003,238.970092,336466.0
1620840900,0,2021-05-12 17:35:00,238.990005,239.559997,238.979904,239.440002,325212.0
1620841200,0,2021-05-12 17:40:00,239.429992,239.429992,239.080001,239.149902,177017.0
1620841500,0,2021-05-12 17:45:00,239.130004,239.199996,238.759994,238.820007,205429.0
1620841800,0,2021-05-12 17:50:00,238.845504,239.539993,238.779998,239.36,206025.0
1620842100,0,2021-05-12 17:55:00,239.360702,239.570007,239.139999,239.289993,227204.0
1620842400,0,2021-05-12 18:00:00,239.289901,239.669998,239.240005,239.330001,210192.0
1620842700,0,2021-05-12 18:05:00,239.339996,239.580001,239.289993,239.335006,155942.0
1620843000,0,2021-05-12 18:10:00,239.339996,239.490005,239.100006,239.389999,162644.0
1620843300,0,2021-05-12 18:15:00,239.389999,239.470001,239.11,239.389999,196982.0
1620843600,0,2021-05-12 18:20:00,239.419998,239.570007,239.184402,239.315505,188325.0
1620843900,0,2021-05-12 18:25:00,239.330001,239.86,239.259994,239.8069,204657.0
1620844200,0,2021-05-12 18:30:00,239.845001,240.119995,239.669998,239.990005,359499.0
1620844500,0,2021-05-12 18:35:00,239.990005,240.36,239.809997,240.009994,312207.0
1620844800,0,2021-05-12 18:40:00,239.970001,240.054992,239.740005,239.880004,250769.0
1620845100,0,2021-05-12 18:45:00,239.869995,240.119995,239.699996,239.958999,211251.0
1620845400,0,2021-05-12 18:50:00,239.979995,240.25,239.789993,239.839996,336433.0
1620845700,0,2021-05-12 18:55:00,239.832901,239.869995,239.399993,239.404998,342489.0
1620846000,0,2021-05-12 19:00:00,239.399993,239.61,239.059997,239.080001,257579.0
1620846300,0,2021-05-12 19:05:00,239.11,239.25,239.009994,239.25,262565.0
1620846600,0,2021-05-12 19:10:00,239.25,239.309997,238.850006,239.011596,345969.0
1620846900,0,2021-05-12 19:15:00,239.020004,239.204193,238.852798,238.990005,318826.0
1620847200,0,2021-05-12 19:20:00,239.0,239.190002,238.639999,238.690002,486978.0
1620847500,0,2021-05-12 19:25:00,238.684997,238.820007,238.529998,238.735,546714.0
1620847800,0,2021-05-12 19:30:00,238.710006,239.389999,238.690002,239.25,490770.0
1620848100,0,2021-05-12 19:35:00,239.229995,239.5,238.990005,239.309997,482404.0
1620848400,0,2021-05-12 19:40:00,239.329895,239.529998,239.070007,239.36,436496.0
1620848700,0,2021-05-12 19:45:00,239.330001,239.75,239.020004,239.029907,607764.0
1620849000,0,2021-05-12 19:50:00,239.020004,239.050003,238.070007,238.199996,1044286.0
1620849300,0,2021-05-12 19:55:00,238.199996,239.320007,238.145004,239.029998,1702950.0
1620912600,0,2021-05-13 13:30:00,241.800003,243.190002,241.419998,242.229995,2075493.0
1620912900,0,2021-05-13 13:35:00,242.25,243.101806,241.990005,242.684997,727747.0
1620913200,0,2021-05-13 13:40:00,242.839996,243.085006,242.509994,242.604995,487226.0
1620913500,0,2021-05-13 13:45:00,242.918395,242.918395,242.0,242.024703,594565.0
1620913800,0,2021-05-13 13:50:00,242.0,243.139999,241.899993,243.100006,576942.0
1620914100,0,2021-05-13 13:55:00,243.5,243.660003,243.11,243.279998,462286.0
1620914400,0,2021-05-13 14:00:00,243.304992,244.11,243.304992,243.990005,460247.0
1620914700,0,2021-05-13 14:05:00,243.990005,244.490005,243.830001,244.409896,481976.0
1620915000,0,2021-05-13 14:10:00,244.429992,245.020004,244.330001,244.770996,523833.0
1620915300,0,2021-05-13 14:15:00,244.800003,244.955596,244.550003,244.570007,443649.0
1620915600,0,2021-05-13 14:20:00,244.570007,244.960006,244.470001,244.940002,369944.0
1620915900,0,2021-05-13 14:25:00,244.934997,244.990005,244.100006,244.414993,374595.0
1620916200,0,2021-05-13 14:30:00,244.440002,244.770004,244.350006,244.710006,263716.0
1620916500,0,2021-05-13 14:35:00,244.720001,244.740097,244.149993,244.470001,255175.0
1620916800,0,2021-05-13 14:40:00,244.452499,244.649993,244.070007,244.119903,306363.0
1620917100,0,2021-05-13 14:45:00,244.119995,244.8199,244.050003,244.634994,339348.0
1620917400,0,2021-05-13 14:50:00,244.643798,245.190002,244.600006,245.179992,369677.0
1620917700,0,2021-05-13 14:55:00,245.190002,245.600006,245.070007,245.179992,396279.0
1620918000,0,2021-05-13 15:00:00,245.199005,245.25,244.729995,244.746704,321629.0
1620918300,0,2021-05-13 15:05:00,244.755004,244.800003,244.100006,244.320007,336877.0
1620918600,0,2021-05-13 15:10:00,244.339996,244.61,244.0,244.11,258380.0
1620918900,0,2021-05-13 15:15:00,244.090103,244.220001,243.809997,244.130004,316855.0
1620919200,0,2021-05-13 15:20:00,244.130004,244.130004,243.690002,243.729797,308555.0
1620919500,0,2021-05-13 15:25:00,243.75,243.9225,243.520004,243.679992,249353.0
1620919800,0,2021-05-13 15:30:00,243.720001,244.039993,243.550003,244.039993,211743.0
1620920100,0,2021-05-13 15:35:00,244.009994,244.190002,243.820007,243.820007,238710.0
1620920400,0,2021-05-13 15:40:00,243.800003,243.800003,242.330001,242.330001,570112.0
1620920700,0,2021-05-13 15:45:00,242.309997,242.800003,242.149993,242.729995,348548.0
1620921000,0,2021-05-13 15:50:00,242.720001,243.139999,242.570007,242.899993,282112.0
1620921300,0,2021-05-13 15:55:00,242.929992,243.139999,242.630004,243.009994,322324.0
1620921600,0,2021-05-13 16:00:00,243.0,243.520004,242.839996,243.179992,265037.0
1620921900,0,2021-05-13 16:05:00,243.179992,243.649993,243.160003,243.649993,191331.0
1620922200,0,2021-05-13 16:10:00,243.639999,243.779998,243.559997,243.720001,249319.0
1620922500,0,2021-05-13 16:15:00,243.720001,243.949996,243.559997,243.580001,233934.0
1620922800,0,2021-05-13 16:20:00,243.570007,243.800003,243.350006,243.36,193807.0
1620923100,0,2021-05-13 16:25:00,243.449996,243.910003,243.279998,243.820007,234085.0
1620923400,0,2021-05-13 16:30:00,243.839996,244.179992,243.839996,244.065597,210271.0
1620923700,0,2021-05-13 16:35:00,244.070007,244.11,243.339996,243.380004,233887.0
1620924000,0,2021-05-13 16:40:00,243.389999,243.490005,243.190002,243.320007,182861.0
1620924300,0,2021-05-13 16:45:00,243.335006,243.809997,243.330001,243.789993,157148.0
1620924600,0,2021-05-13 16:50:00,243.830001,243.850006,242.919998,243.179992,229368.0
1620924900,0,2021-05-13 16:55:00,243.220001,243.229995,242.690002,242.839996,237598.0
1620925200,0,2021-05-13 17:00:00,242.850006,242.999893,242.449996,242.807098,270988.0
1620925500,0,2021-05-13 17:05:00,242.830001,243.009994,242.580001,242.839996,200845.0
1620925800,0,2021-05-13 17:10:00,242.830001,243.149993,242.729995,243.020004,235602.0
1620926100,0,2021-05-13 17:15:00,243.009994,243.25,242.509994,242.520004,195335.0
1620926400,0,2021-05-13 17:20:00,242.520004,242.61,242.139999,242.190002,295316.0
1620926700,0,2021-05-13 17:25:00,242.199996,242.410003,242.029998,242.315002,219116.0
1620927000,0,2021-05-13 17:30:00,242.300003,242.460006,241.619995,241.679992,286266.0
1620927300,0,2021-05-13 17:35:00,241.669998,241.889999,241.490005,241.8152,241508.0
1620927600,0,2021-05-13 17:40:00,241.839996,242.169998,241.725006,242.145904,209550.0
1620927900,0,2021-05-13 17:45:00,242.119995,242.589996,241.740005,241.850006,281196.0
1620928200,0,2021-05-13 17:50:00,241.869995,242.490005,241.866104,242.445007,203251.0
1620928500,0,2021-05-13 17:55:00,242.449996,242.580001,242.220001,242.284301,165071.0
1620928800,0,2021-05-13 18:00:00,242.289993,242.740005,242.229995,242.589996,221701.0
1620929100,0,2021-05-13 18:05:00,242.589996,243.429992,242.550003,243.089996,348901.0
1620929400,0,2021-05-13 18:10:00,243.11,243.75,243.080001,243.600006,225441.0
1620929700,0,2021-05-13 18:15:00,243.619995,243.660003,243.25,243.5,329067.0
1620930000,0,2021-05-13 18:20:00,243.5,243.889892,243.309997,243.550003,229655.0
1620930300,0,2021-05-13 18:25:00,243.539993,243.759994,243.320007,243.744995,193920.0
1620930600,0,2021-05-13 18:30:00,243.740005,243.800003,243.419998,243.679992,200263.0
1620930900,0,2021-05-13 18:35:00,243.699996,244.039993,243.619003,243.830001,266947.0
1620931200,0,2021-05-13 18:40:00,243.839996,244.240005,243.759994,244.130004,211668.0
1620931500,0,2021-05-13 18:45:00,244.119995,244.270004,243.919998,244.229995,208373.0
1620931800,0,2021-05-13 18:50:00,244.229995,244.309997,243.910003,244.080001,177733.0
1620932100,0,2021-05-13 18:55:00,244.085006,244.169998,243.830001,243.929992,202034.0
1620932400,0,2021-05-13 19:00:00,243.919998,244.350006,243.869995,244.089996,284632.0
1620932700,0,2021-05-13 19:05:00,244.089996,244.485,244.089996,244.470001,259803.0
1620933000,0,2021-05-13 19:10:00,244.479995,244.520004,243.820007,243.979995,270092.0
1620933300,0,2021-05-13 19:15:00,244.0,244.449996,243.899993,244.050003,214483.0
1620933600,0,2021-05-13 19:20:00,244.059997,244.149993,243.800003,244.149993,222114.0
1620933900,0,2021-05-13 19:25:00,244.139999,244.469894,244.059997,244.300003,256767.0
1620934200,0,2021-05-13 19:30:00,244.294998,244.830001,244.279998,244.589996,364001.0
1620934500,0,2021-05-13 19:35:00,244.580001,244.710006,244.369995,244.580001,312169.0
1620934800,0,2021-05-13 19:40:00,244.570007,244.759994,244.399993,244.660003,370801.0
1620935100,0,2021-05-13 19:45:00,244.660003,244.729995,244.330001,244.384994,369196.0
1620935400,0,2021-05-13 19:50:00,244.380004,244.429992,243.679992,243.720001,606891.0
1620935700,0,2021-05-13 19:55:00,243.720001,243.729995,242.830001,242.979995,1131997.0
1620999000,0,2021-05-14 13:30:00,245.574996,247.270004,245.490005,247.270004,1353394.0
1620999300,0,2021-05-14 13:35:00,247.25,248.639999,247.139999,248.339996,1011616.0
1620999600,0,2021-05-14 13:40:00,248.0,248.020004,246.75,246.830001,732108.0
1620999900,0,2021-05-14 13:45:00,247.089904,247.227996,246.690002,246.871505,308407.0
1621000200,0,2021-05-14 13:50:00,246.875,247.380004,246.559997,247.210006,345129.0
1621000500,0,2021-05-14 13:55:00,247.179992,247.800003,247.009994,247.75,332698.0
1621000800,0,2021-05-14 14:00:00,247.740005,247.949996,247.169998,247.179992,367187.0
1621001100,0,2021-05-14 14:05:00,247.184997,247.190002,246.259994,246.639999,400496.0
1621001400,0,2021-05-14 14:10:00,246.630004,247.330001,246.600006,247.039703,316885.0
1621001700,0,2021-05-14 14:15:00,247.054992,247.729995,246.845001,247.630004,281408.0
1621002000,0,2021-05-14 14:20:00,247.660003,247.699905,247.160003,247.210006,210882.0
1621002300,0,2021-05-14 14:25:00,247.229995,247.419998,246.899993,246.925003,261575.0
1621002600,0,2021-05-14 14:30:00,246.910003,247.070007,246.779998,247.070007,252466.0
1621002900,0,2021-05-14 14:35:00,247.077896,247.119995,246.820007,246.889205,252099.0
1621003200,0,2021-05-14 14:40:00,246.889999,246.949996,246.384994,246.5,281484.0
1621003500,0,2021-05-14 14:45:00,246.509994,247.289993,246.509994,247.270004,204475.0
1621003800,0,2021-05-14 14:50:00,247.279998,247.369995,247.079895,247.309997,242096.0
1621004100,0,2021-05-14 14:55:00,247.309997,247.469894,247.232803,247.370101,236101.0
1621004400,0,2021-05-14 15:00:00,247.393295,247.470001,247.190002,247.440002,199416.0
1621004700,0,2021-05-14 15:05:00,247.449996,247.559997,247.339996,247.404998,156336.0
1621005000,0,2021-05-14 15:10:00,247.419998,247.770004,247.419998,247.589996,222475.0
1621005300,0,2021-05-14 15:15:00,247.61,247.75,247.503906,247.520004,183526.0
1621005600,0,2021-05-14 15:20:00,247.520004,247.834899,247.490005,247.759994,189238.0
1621005900,0,2021-05-14 15:25:00,247.770004,247.929992,247.619995,247.789993,179780.0
1621006200,0,2021-05-14 15:30:00,247.800003,247.875,247.570007,247.770004,154983.0
1621006500,0,2021-05-14 15:35:00,247.759994,248.149993,247.759994,248.139999,217851.0
1621006800,0,2021-05-14 15:40:00,248.139999,248.190002,248.009994,248.119995,207173.0
1621007100,0,2021-05-14 15:45:00,248.130004,248.190002,247.970001,248.029998,189896.0
1621007400,0,2021-05-14 15:50:00,248.029998,248.070007,247.720001,247.839706,189793.0
1621007700,0,2021-05-14 15:55:00,247.839996,247.899993,247.589996,247.619995,148966.0
1621008000,0,2021-05-14 16:00:00,247.61,247.830001,247.479995,247.679992,187759.0
1621008300,0,2021-05-14 16:05:00,247.679992,247.794998,247.630004,247.789794,120636.0
1621008600,0,2021-05-14 16:10:00,247.785003,247.970001,247.770004,247.929992,135020.0
1621008900,0,2021-05-14 16:15:00,247.920394,248.070007,247.86,248.070007,104094.0
1621009200,0,2021-05-14 16:20:00,248.080001,248.130004,247.820007,247.899993,129717.0
1621009500,0,2021-05-14 16:25:00,247.919998,248.050003,247.828903,247.964904,95246.0
1621009800,0,2021-05-14 16:30:00,247.970001,248.089996,247.960006,248.020004,115982.0
1621010100,0,2021-05-14 16:35:00,248.050003,248.065795,247.889999,247.979995,105196.0
1621010400,0,2021-05-14 16:40:00,248.0,248.080001,247.960006,248.009994,117353.0
1621010700,0,2021-05-14 16:45:00,248.0,248.217102,247.979995,248.190002,187863.0
1621011000,0,2021-05-14 16:50:00,248.199996,248.25,248.080001,248.164901,121204.0
1621011300,0,2021-05-14 16:55:00,248.169998,248.369995,248.169998,248.289993,174890.0
1621011600,0,2021-05-14 17:00:00,248.289993,248.410003,248.240005,248.320007,124368.0
1621011900,0,2021-05-14 17:05:00,248.339996,248.429992,248.289993,248.426803,170691.0
1621012200,0,2021-05-14 17:10:00,248.419998,248.449996,248.289993,248.369995,132925.0
1621012500,0,2021-05-14 17:15:00,248.369995,248.380004,248.279998,248.36,106542.0
1621012800,0,2021-05-14 17:20:00,248.369995,248.550003,248.320007,248.369995,177085.0
1621013100,0,2021-05-14 17:25:00,248.369995,248.585006,248.36,248.520004,99740.0
1621013400,0,2021-05-14 17:30:00,248.520004,248.641693,248.300003,248.419998,336924.0
1621013700,0,2021-05-14 17:35:00,248.419998,248.529998,248.410003,248.509201,120741.0
1621014000,0,2021-05-14 17:40:00,248.514999,248.589996,248.419998,248.529998,129389.0
1621014300,0,2021-05-14 17:45:00,248.529998,248.699996,248.460006,248.664993,130742.0
1621014600,0,2021-05-14 17:50:00,248.669998,248.729904,248.570007,248.615005,138443.0
1621014900,0,2021-05-14 17:55:00,248.619995,248.800003,248.607696,248.759994,149566.0
1621015200,0,2021-05-14 18:00:00,248.761306,248.781204,248.574996,248.681594,137015.0
1621015500,0,2021-05-14 18:05:00,248.679992,248.800003,248.589996,248.789993,120764.0
1621015800,0,2021-05-14 18:10:00,248.789993,248.949996,248.699996,248.770004,185026.0
1621016100,0,2021-05-14 18:15:00,248.779998,248.86,248.660003,248.669998,115969.0
1621016400,0,2021-05-14 18:20:00,248.660003,248.720001,248.529998,248.580001,135478.0
1621016700,0,2021-05-14 18:25:00,248.570007,248.600006,248.389999,248.399993,194551.0
1621017000,0,2021-05-14 18:30:00,248.399993,248.639999,248.380004,248.399993,206142.0
1621017300,0,2021-05-14 18:35:00,248.395004,248.729003,248.350006,248.600006,153958.0
1621017600,0,2021-05-14 18:40:00,248.600006,248.854003,248.570007,248.830001,176346.0
1621017900,0,2021-05-14 18:45:00,248.820205,249.0,248.755004,248.910003,267105.0
1621018200,0,2021-05-14 18:50:00,248.919998,249.160003,248.770004,249.149993,308617.0
1621018500,0,2021-05-14 18:55:00,249.160003,249.179992,248.850006,249.0,213315.0
1621018800,0,2021-05-14 19:00:00,249.0,249.035003,248.729995,248.839996,213451.0
1621019100,0,2021-05-14 19:05:00,248.839996,248.889999,248.660003,248.732604,142227.0
1621019400,0,2021-05-14 19:10:00,248.740005,248.809997,248.529998,248.690002,189047.0
1621019700,0,2021-05-14 19:15:00,248.690002,248.830001,248.580001,248.585906,175323.0
1621020000,0,2021-05-14 19:20:00,248.580001,248.619995,248.36,248.490097,235919.0
1621020300,0,2021-05-14 19:25:00,248.5,248.669998,248.479995,248.589996,273117.0
1621020600,0,2021-05-14 19:30:00,248.589996,248.61,248.240005,248.470001,238234.0
1621020900,0,2021-05-14 19:35:00,248.485,248.669998,248.485,248.615005,248380.0
1621021200,0,2021-05-14 19:40:00,248.61,248.729995,248.550003,248.639999,265783.0
1621021500,0,2021-05-14 19:45:00,248.639999,248.960006,248.5,248.86,486085.0
1621021800,0,2021-05-14 19:50:00,248.869995,249.139999,248.619995,249.0,712117.0
1621022100,0,2021-05-14 19:55:00,248.970001,248.979995,248.0,248.149993,1105607.0
1621258200,0,2021-05-17 13:30:00,246.550003,246.589996,245.059997,245.412002,1220831.0
1621258500,0,2021-05-17 13:35:00,245.429992,246.130004,245.259994,245.990005,363897.0
1621258800,0,2021-05-17 13:40:00,245.970001,246.350006,245.915298,246.11,396950.0
1621259100,0,2021-05-17 13:45:00,246.0,246.119995,245.940002,245.979995,307325.0
1621259400,0,2021-05-17 13:50:00,246.020004,246.089996,245.429992,245.529998,330177.0
1621259700,0,2021-05-17 13:55:00,245.449996,245.809997,245.380004,245.529998,240143.0
1621260000,0,2021-05-17 14:00:00,245.449996,245.460006,244.5,244.600006,395199.0
1621260300,0,2021-05-17 14:05:00,244.634994,245.039993,244.169998,244.339996,317457.0
1621260600,0,2021-05-17 14:10:00,244.339996,244.479995,244.160003,244.169998,283843.0
1621260900,0,2021-05-17 14:15:00,244.179992,245.059997,244.039993,244.919998,340690.0
1621261200,0,2021-05-17 14:20:00,244.899993,245.460006,244.839996,245.369995,292211.0
1621261500,0,2021-05-17 14:25:00,245.36,245.559906,245.059997,245.119995,225360.0
1621261800,0,2021-05-17 14:30:00,245.11,245.36,244.649993,244.679992,277243.0
1621262100,0,2021-05-17 14:35:00,244.669998,245.580001,244.669998,245.470001,298753.0
1621262400,0,2021-05-17 14:40:00,245.470001,245.660003,245.229995,245.255004,284140.0
1621262700,0,2021-05-17 14:45:00,245.259994,245.380004,244.839996,245.190002,271751.0
1621263000,0,2021-05-17 14:50:00,245.199996,245.520004,245.089996,245.149993,225701.0
1621263300,0,2021-05-17 14:55:00,245.149993,245.25,244.899993,245.139999,197095.0
1621263600,0,2021-05-17 15:00:00,245.130004,245.535903,244.949996,245.179992,220550.0
1621263900,0,2021-05-17 15:05:00,245.179992,245.419998,244.850006,244.960006,207973.0
1621264200,0,2021-05-17 15:10:00,244.953399,244.953399,244.421997,244.770004,345180.0
1621264500,0,2021-05-17 15:15:00,244.759994,244.910003,244.440002,244.460098,175245.0
1621264800,0,2021-05-17 15:20:00,244.479995,245.039993,244.470001,244.845001,156405.0
1621265100,0,2021-05-17 15:25:00,244.839996,244.919998,244.5,244.539993,154593.0
1621265400,0,2021-05-17 15:30:00,244.559997,244.619995,244.25,244.576202,197723.0
1621265700,0,2021-05-17 15:35:00,244.589996,244.689895,244.320007,244.350006,149381.0
1621266000,0,2021-05-17 15:40:00,244.330001,244.5,244.210006,244.369995,173043.0
1621266300,0,2021-05-17 15:45:00,244.345001,244.679992,244.330001,244.410003,218117.0
1621266600,0,2021-05-17 15:50:00,244.399993,244.520004,244.039993,244.220001,227610.0
1621266900,0,2021-05-17 15:55:00,244.210006,244.460006,244.160003,244.350006,211356.0
1621267200,0,2021-05-17 16:00:00,244.350006,244.570007,244.239898,244.529998,198556.0
1621267500,0,2021-05-17 16:05:00,244.529998,244.720001,244.289993,244.320007,153663.0
1621267800,0,2021-05-17 16:10:00,244.354995,244.518493,244.289993,244.289993,155597.0
1621268100,0,2021-05-17 16:15:00,244.285003,244.600006,244.160003,244.509994,167352.0
1621268400,0,2021-05-17 16:20:00,244.509994,244.61,244.419998,244.529998,128433.0
1621268700,0,2021-05-17 16:25:00,244.509994,244.570007,244.289993,244.307205,109789.0
1621269000,0,2021-05-17 16:30:00,244.300003,244.399993,244.169998,244.259994,142866.0
1621269300,0,2021-05-17 16:35:00,244.259994,244.725006,244.240005,244.639999,158931.0
1621269600,0,2021-05-17 16:40:00,244.630004,244.899993,244.559799,244.889999,104256.0
1621269900,0,2021-05-17 16:45:00,244.869995,244.979995,244.720001,244.759994,116793.0
1621270200,0,2021-05-17 16:50:00,244.744995,244.86,244.550003,244.559997,124471.0
1621270500,0,2021-05-17 16:55:00,244.570007,244.570007,244.320007,244.389999,104165.0
1621270800,0,2021-05-17 17:00:00,244.369995,244.520004,244.279998,244.289993,93712.0
1621271100,0,2021-05-17 17:05:00,244.279998,244.339996,244.210006,244.25,105967.0
1621271400,0,2021-05-17 17:10:00,244.240005,244.279998,243.899993,244.020004,247893.0
1621271700,0,2021-05-17 17:15:00,244.024993,244.050003,243.814102,243.86,171171.0
1621272000,0,2021-05-17 17:20:00,243.86,244.0,243.679992,243.979995,239817.0
1621272300,0,2021-05-17 17:25:00,243.990005,244.059997,243.869995,244.039093,127354.0
1621272600,0,2021-05-17 17:30:00,244.029998,244.074996,243.759994,244.070007,144775.0
1621272900,0,2021-05-17 17:35:00,244.059997,244.190002,243.914993,243.949996,190213.0
1621273200,0,2021-05-17 17:40:00,243.949996,243.949996,243.520004,243.699996,263605.0
1621273500,0,2021-05-17 17:45:00,243.695007,243.859893,243.580001,243.679992,186108.0
1621273800,0,2021-05-17 17:50:00,243.679992,243.789993,243.570007,243.669998,192744.0
1621274100,0,2021-05-17 17:55:00,243.669998,243.880004,243.598403,243.759994,226932.0
1621274400,0,2021-05-17 18:00:00,243.740005,243.899993,243.639999,243.850006,163747.0
1621274700,0,2021-05-17 18:05:00,243.850906,244.029998,243.759994,243.942596,149325.0
1621275000,0,2021-05-17 18:10:00,243.949996,244.080001,243.839996,243.86,224430.0
1621275300,0,2021-05-17 18:15:00,243.86,243.910003,243.770004,243.774902,109643.0
1621275600,0,2021-05-17 18:20:00,243.779998,244.009994,243.740005,243.759994,193652.0
1621275900,0,2021-05-17 18:25:00,243.759994,243.997802,243.710006,243.919998,175641.0
1621276200,0,2021-05-17 18:30:00,243.919998,244.190002,243.919998,244.11,309798.0
1621276500,0,2021-05-17 18:35:00,244.11,244.169998,243.720001,243.770004,174241.0
1621276800,0,2021-05-17 18:40:00,243.764999,243.895004,243.559997,243.669998,202506.0
1621277100,0,2021-05-17 18:45:00,243.649993,243.889999,243.565002,243.835006,163314.0
1621277400,0,2021-05-17 18:50:00,243.830001,244.179992,243.699996,244.179992,154176.0
1621277700,0,2021-05-17 18:55:00,244.175003,244.210006,243.979995,244.210006,135434.0
1621278000,0,2021-05-17 19:00:00,244.210006,244.619995,244.179992,244.589996,265387.0
1621278300,0,2021-05-17 19:05:00,244.589996,244.940002,244.570007,244.839996,233070.0
1621278600,0,2021-05-17 19:10:00,244.839996,245.130004,244.820007,244.910095,807371.0
1621278900,0,2021-05-17 19:15:00,244.919998,244.940002,244.550003,244.669998,195387.0
1621279200,0,2021-05-17 19:20:00,244.669998,244.727096,244.350006,244.36,192368.0
1621279500,0,2021-05-17 19:25:00,244.350006,244.449996,244.210006,244.339996,165783.0
1621279800,0,2021-05-17 19:30:00,244.339996,244.639999,244.25,244.580001,303951.0
1621280100,0,2021-05-17 19:35:00,244.600006,244.600006,244.130004,244.210006,219308.0
1621280400,0,2021-05-17 19:40:00,244.220001,244.869995,244.220001,244.774993,272519.0
1621280700,0,2021-05-17 19:45:00,244.770004,244.910003,244.380004,244.389999,311195.0
1621281000,0,2021-05-17 19:50:00,244.410003,244.929992,244.410003,244.869995,573014.0
1621281300,0,2021-05-17 19:55:00,244.839996,245.229995,244.809997,245.179992,889139.0
1621344600,0,2021-05-18 13:30:00,245.789993,246.029998,245.330001,245.794998,803218.0
1621344900,0,2021-05-18 13:35:00,245.75,246.279998,245.61,246.225799,298929.0
1621345200,0,2021-05-18 13:40:00,246.25,246.410003,245.809997,245.850006,430934.0
1621345500,0,2021-05-18 13:45:00,245.75,245.848495,245.420104,245.531005,341938.0
1621345800,0,2021-05-18 13:50:00,245.25,245.365005,245.070007,245.089996,243946.0
1621346100,0,2021-05-18 13:55:00,245.11,245.520004,244.949996,245.318099,244476.0
1621346400,0,2021-05-18 14:00:00,245.300003,245.529998,245.100006,245.160003,251448.0
1621346700,0,2021-05-18 14:05:00,245.160003,245.289993,244.869995,245.089996,193457.0
1621347000,0,2021-05-18 14:10:00,245.11,245.455001,244.929992,245.410003,181422.0
1621347300,0,2021-05-18 14:15:00,245.429992,245.800003,245.369995,245.690002,243936.0
1621347600,0,2021-05-18 14:20:00,245.697006,245.850006,245.260803,245.462295,175770.0
1621347900,0,2021-05-18 14:25:00,245.450195,245.889999,245.449996,245.875396,248724.0
1621348200,0,2021-05-18 14:30:00,245.880004,245.940002,245.740005,245.779998,146120.0
1621348500,0,2021-05-18 14:35:00,245.789993,245.880004,245.660003,245.809997,141623.0
1621348800,0,2021-05-18 14:40:00,245.820007,245.820007,245.470001,245.539993,181658.0
1621349100,0,2021-05-18 14:45:00,245.559997,245.820007,245.455001,245.820007,185655.0
1621349400,0,2021-05-18 14:50:00,245.820007,245.889999,245.520004,245.589996,204415.0
1621349700,0,2021-05-18 14:55:00,245.589996,245.759994,245.539993,245.649993,132024.0
1621350000,0,2021-05-18 15:00:00,245.690002,246.020004,245.589996,246.0,253718.0
1621350300,0,2021-05-18 15:05:00,245.979995,246.119995,245.870101,245.910003,145576.0
1621350600,0,2021-05-18 15:10:00,245.889999,245.929992,245.75,245.789993,144247.0
1621350900,0,2021-05-18 15:15:00,245.808395,245.990005,245.759994,245.770004,163687.0
1621351200,0,2021-05-18 15:20:00,245.779998,245.824005,245.533203,245.600006,178139.0
1621351500,0,2021-05-18 15:25:00,245.600006,245.649993,245.5,245.531005,134699.0
1621351800,0,2021-05-18 15:30:00,245.539993,245.580001,245.220001,245.25,247814.0
1621352100,0,2021-05-18 15:35:00,245.25,245.380004,245.160003,245.36,194449.0
1621352400,0,2021-05-18 15:40:00,245.36,245.399993,245.0,245.169998,172889.0
1621352700,0,2021-05-18 15:45:00,245.169998,245.389999,245.009994,245.389999,119302.0
1621353000,0,2021-05-18 15:50:00,245.380004,245.389999,245.210006,245.300003,91310.0
1621353300,0,2021-05-18 15:55:00,245.304992,245.384994,245.059997,245.085906,89319.0
1621353600,0,2021-05-18 16:00:00,245.080001,245.36,245.029998,245.330001,107334.0
1621353900,0,2021-05-18 16:05:00,245.330001,245.449996,245.279998,245.389999,105232.0
1621354200,0,2021-05-18 16:10:00,245.380004,245.479995,245.259994,245.449996,118537.0
1621354500,0,2021-05-18 16:15:00,245.455001,245.460006,245.294998,245.330001,101296.0
1621354800,0,2021-05-18 16:20:00,245.345001,245.539993,245.259994,245.539993,114061.0
1621355100,0,2021-05-18 16:25:00,245.509994,245.61,245.414993,245.566894,102299.0
1621355400,0,2021-05-18 16:30:00,245.570007,245.815002,245.570007,245.720001,93184.0
1621355700,0,2021-05-18 16:35:00,245.725997,245.86,245.710006,245.820007,94393.0
1621356000,0,2021-05-18 16:40:00,245.821792,245.880004,245.770004,245.813003,91108.0
1621356300,0,2021-05-18 16:45:00,245.815002,245.910003,245.740005,245.770004,86909.0
1621356600,0,2021-05-18 16:50:00,245.779998,245.794998,245.690002,245.779998,123873.0
1621356900,0,2021-05-18 16:55:00,245.779998,245.929901,245.660003,245.800003,211574.0
1621357200,0,2021-05-18 17:00:00,245.809997,245.86,245.699996,245.779998,141192.0
1621357500,0,2021-05-18 17:05:00,245.789993,245.830001,245.624099,245.820007,137183.0
1621357800,0,2021-05-18 17:10:00,245.809997,245.809997,245.639999,245.639999,85431.0
1621358100,0,2021-05-18 17:15:00,245.639999,245.699996,245.539993,245.61,132154.0
1621358400,0,2021-05-18 17:20:00,245.630004,245.899993,245.61,245.740005,175195.0
1621358700,0,2021-05-18 17:25:00,245.729995,245.940002,245.710006,245.919998,154506.0
1621359000,0,2021-05-18 17:30:00,245.919998,245.929992,245.720001,245.779998,113569.0
1621359300,0,2021-05-18 17:35:00,245.789993,245.820007,245.693298,245.763397,91645.0
1621359600,0,2021-05-18 17:40:00,245.764999,245.770004,245.419998,245.460006,129035.0
1621359900,0,2021-05-18 17:45:00,245.460006,245.509994,245.199996,245.274993,150862.0
1621360200,0,2021-05-18 17:50:00,245.274993,245.389999,245.210006,245.229995,149434.0
1621360500,0,2021-05-18 17:55:00,245.220001,245.240005,245.104995,245.115005,191393.0
1621360800,0,2021-05-18 18:00:00,245.115005,245.279998,245.039993,245.121597,147935.0
1621361100,0,2021-05-18 18:05:00,245.11,245.330001,245.11,245.145004,138396.0
1621361400,0,2021-05-18 18:10:00,245.139999,245.179992,245.050003,245.139999,108504.0
1621361700,0,2021-05-18 18:15:00,245.139999,245.190002,244.854995,244.949905,144645.0
1621362000,0,2021-05-18 18:20:00,244.929992,244.9859,244.449996,244.550292,313032.0
1621362300,0,2021-05-18 18:25:00,244.550003,244.690002,244.470001,244.529998,191609.0
1621362600,0,2021-05-18 18:30:00,244.529998,244.636199,244.139999,244.139999,168597.0
1621362900,0,2021-05-18 18:35:00,244.130096,244.289993,244.029998,244.130004,195239.0
1621363200,0,2021-05-18 18:40:00,244.119995,244.190002,243.800003,243.986694,279699.0
1621363500,0,2021-05-18 18:45:00,243.990005,244.083099,243.770004,244.080001,164210.0
1621363800,0,2021-05-18 18:50:00,244.070007,244.25,243.979995,244.210006,126360.0
1621364100,0,2021-05-18 18:55:00,244.179992,244.339996,244.070007,244.309997,154139.0
1621364400,0,2021-05-18 19:00:00,244.320007,244.369903,244.169998,244.330001,126687.0
1621364700,0,2021-05-18 19:05:00,244.339996,244.380004,244.160003,244.369995,166784.0
1621365000,0,2021-05-18 19:10:00,244.369995,244.440002,244.179992,244.25,120946.0
1621365300,0,2021-05-18 19:15:00,244.259994,244.369995,244.160003,244.350006,146556.0
1621365600,0,2021-05-18 19:20:00,244.36,244.470001,244.259994,244.369995,194177.0
1621365900,0,2021-05-18 19:25:00,244.380004,244.589996,244.380004,244.509994,177549.0
1621366200,0,2021-05-18 19:30:00,244.520004,244.800003,244.470001,244.649993,215240.0
1621366500,0,2021-05-18 19:35:00,244.639999,244.710006,244.529998,244.669998,245914.0
1621366800,0,2021-05-18 19:40:00,244.669998,244.869995,244.664993,244.779998,379605.0
1621367100,0,2021-05-18 19:45:00,244.785003,244.809997,243.880004,243.960006,507779.0
1621367400,0,2021-05-18 19:50:00,243.960006,244.0,243.160003,243.311904,835456.0
1621367700,0,2021-05-18 19:55:00,243.300003,243.61,242.899993,243.029998,1114911.0
1621431000,0,2021-05-19 13:30:00,239.309997,240.389999,238.600006,240.199905,1479933.0
1621431300,0,2021-05-19 13:35:00,240.1604,240.770004,240.149993,240.36,588855.0
1621431600,0,2021-05-19 13:40:00,240.389999,241.2126,239.630004,241.089996,588352.0
1621431900,0,2021-05-19 13:45:00,241.070007,241.199996,240.119995,240.534698,476726.0
1621432200,0,2021-05-19 13:50:00,240.520004,241.059997,240.25,240.25,364432.0
1621432500,0,2021-05-19 13:55:00,240.229995,240.960006,239.990005,239.990097,490273.0
1621432800,0,2021-05-19 14:00:00,239.990005,240.550094,239.649993,239.740005,584538.0
1621433100,0,2021-05-19 14:05:00,239.759994,240.440002,239.710006,240.259994,448168.0
1621433400,0,2021-05-19 14:10:00,240.270004,240.61,239.994995,240.119995,335261.0
1621433700,0,2021-05-19 14:15:00,240.089996,240.884094,239.899993,240.690002,452064.0
1621434000,0,2021-05-19 14:20:00,240.710006,240.86,240.289993,240.75,268732.0
1621434300,0,2021-05-19 14:25:00,240.75,241.509994,240.61,241.220001,345295.0
1621434600,0,2021-05-19 14:30:00,241.190002,241.559997,241.020004,241.070007,271235.0
1621434900,0,2021-05-19 14:35:00,241.080001,241.339996,240.529998,240.529998,243995.0
1621435200,0,2021-05-19 14:40:00,240.539993,240.979995,240.339996,240.940002,251787.0
1621435500,0,2021-05-19 14:45:00,240.945495,241.550003,240.889999,240.929992,266672.0
1621435800,0,2021-05-19 14:50:00,240.934997,241.479995,240.9001,241.279998,276231.0
1621436100,0,2021-05-19 14:55:00,241.289993,241.36,240.929992,240.964996,189280.0
1621436400,0,2021-05-19 15:00:00,240.960006,241.050003,240.720001,240.880004,253958.0
1621436700,0,2021-05-19 15:05:00,240.880004,241.910003,240.859893,241.789993,276770.0
1621437000,0,2021-05-19 15:10:00,241.800003,241.820007,241.574996,241.646697,196168.0
1621437300,0,2021-05-19 15:15:00,241.630004,241.809997,241.309997,241.350006,184198.0
1621437600,0,2021-05-19 15:20:00,241.350006,241.779998,241.339996,241.580001,189339.0
1621437900,0,2021-05-19 15:25:00,241.580001,241.639999,241.330001,241.419998,191461.0
1621438200,0,2021-05-19 15:30:00,241.399993,241.630004,241.25,241.410003,212858.0
1621438500,0,2021-05-19 15:35:00,241.434997,241.589996,241.25,241.470001,167527.0
1621438800,0,2021-05-19 15:40:00,241.470001,241.570098,241.0699,241.270004,183227.0
1621439100,0,2021-05-19 15:45:00,241.270004,241.300003,240.929992,241.100006,139797.0
1621439400,0,2021-05-19 15:50:00,241.089996,241.208496,240.820007,241.009994,145615.0
1621439700,0,2021-05-19 15:55:00,241.0,241.649993,241.0,241.589996,177769.0
1621440000,0,2021-05-19 16:00:00,241.529998,241.600006,241.300003,241.586395,131345.0
1621440300,0,2021-05-19 16:05:00,241.600006,241.690002,241.470001,241.539993,113716.0
1621440600,0,2021-05-19 16:10:00,241.550003,241.779998,241.505004,241.710006,178726.0
1621440900,0,2021-05-19 16:15:00,241.690002,241.919998,241.649993,241.800003,155574.0
1621441200,0,2021-05-19 16:20:00,241.789993,241.899993,241.539993,241.850006,158832.0
1621441500,0,2021-05-19 16:25:00,241.830001,241.830001,241.410003,241.710006,181951.0
1621441800,0,2021-05-19 16:30:00,241.740005,241.839996,241.630004,241.720001,95022.0
1621442100,0,2021-05-19 16:35:00,241.740005,241.929992,241.649993,241.869995,258656.0
1621442400,0,2021-05-19 16:40:00,241.850006,242.169998,241.770004,241.800003,259572.0
1621442700,0,2021-05-19 16:45:00,241.809997,242.020004,241.740097,241.839996,130696.0
1621443000,0,2021-05-19 16:50:00,241.850006,242.039993,241.75,241.979995,123692.0
1621443300,0,2021-05-19 16:55:00,241.998092,242.119995,241.899993,241.940002,127954.0
1621443600,0,2021-05-19 17:00:00,241.945007,242.410003,241.940002,242.279998,187941.0
1621443900,0,2021-05-19 17:05:00,242.279998,242.560104,242.199996,242.279998,200310.0
1621444200,0,2021-05-19 17:10:00,242.2807,242.550003,242.279998,242.457305,123013.0
1621444500,0,2021-05-19 17:15:00,242.460006,242.660003,242.300003,242.368804,166854.0
1621444800,0,2021-05-19 17:20:00,242.389999,242.449996,242.168197,242.210006,138296.0
1621445100,0,2021-05-19 17:25:00,242.205398,242.339996,242.140106,242.320007,120175.0
1621445400,0,2021-05-19 17:30:00,242.330001,242.350006,241.910003,241.949996,115292.0
1621445700,0,2021-05-19 17:35:00,241.949996,241.990005,241.679992,241.869995,164224.0
1621446000,0,2021-05-19 17:40:00,241.889999,241.899993,241.61,241.729995,125582.0
1621446300,0,2021-05-19 17:45:00,241.710006,241.820007,241.589996,241.785003,137774.0
1621446600,0,2021-05-19 17:50:00,241.782302,241.906997,241.669998,241.883895,110839.0
1621446900,0,2021-05-19 17:55:00,241.86,241.960006,241.529998,241.551696,102875.0
1621447200,0,2021-05-19 18:00:00,241.570007,241.940002,240.979995,241.100006,317693.0
1621447500,0,2021-05-19 18:05:00,241.169998,241.169998,240.419998,240.949707,374914.0
1621447800,0,2021-05-19 18:10:00,240.940002,241.029998,240.556701,240.865005,224353.0
1621448100,0,2021-05-19 18:15:00,240.86,241.050003,240.460006,241.020004,206399.0
1621448400,0,2021-05-19 18:20:00,241.059997,242.669998,241.020004,242.445098,431877.0
1621448700,0,2021-05-19 18:25:00,242.389999,242.789993,242.320007,242.710006,223526.0
1621449000,0,2021-05-19 18:30:00,242.710006,243.059997,242.220001,242.380004,310080.0
1621449300,0,2021-05-19 18:35:00,242.410003,242.470001,241.649993,241.729995,256972.0
1621449600,0,2021-05-19 18:40:00,241.690002,241.740005,241.350006,241.410003,180727.0
1621449900,0,2021-05-19 18:45:00,241.410003,241.490005,241.11,241.259994,183224.0
1621450200,0,2021-05-19 18:50:00,241.279998,241.339996,241.070007,241.229995,170322.0
1621450500,0,2021-05-19 18:55:00,241.229995,241.649993,241.009994,241.309997,226483.0
1621450800,0,2021-05-19 19:00:00,241.330001,241.330001,240.869995,241.210006,241119.0
1621451100,0,2021-05-19 19:05:00,241.240997,241.660003,241.160003,241.61,146074.0
1621451400,0,2021-05-19 19:10:00,241.589996,241.990005,241.520004,241.774993,168091.0
1621451700,0,2021-05-19 19:15:00,241.779998,241.990097,241.75,241.850006,166496.0
1621452000,0,2021-05-19 19:20:00,241.842895,242.410003,241.580001,242.220001,259888.0
1621452300,0,2021-05-19 19:25:00,242.229995,242.690002,242.130004,242.5,228534.0
1621452600,0,2021-05-19 19:30:00,242.509994,242.532104,241.880004,242.039993,224345.0
1621452900,0,2021-05-19 19:35:00,242.039993,242.070007,241.649993,241.86,178304.0
1621453200,0,2021-05-19 19:40:00,241.850006,241.919998,241.479995,241.61,250300.0
1621453500,0,2021-05-19 19:45:00,241.589996,241.720001,241.125,241.240005,297773.0
1621453800,0,2021-05-19 19:50:00,241.259994,242.5,241.100006,242.229995,693766.0
1621454100,0,2021-05-19 19:55:00,242.220001,243.229995,242.190002,243.139999,1151712.0
1621517400,0,2021-05-20 13:30:00,243.960006,245.080001,243.86,245.0401,1066605.0
1621517700,0,2021-05-20 13:35:00,245.339996,245.929992,245.279998,245.800003,605579.0
1621518000,0,2021-05-20 13:40:00,246.0,246.369995,245.850006,245.910003,502637.0
1621518300,0,2021-05-20 13:45:00,246.0,246.029998,245.509994,245.559997,272591.0
1621518600,0,2021-05-20 13:50:00,245.539993,245.75,245.380004,245.600006,236472.0
1621518900,0,2021-05-20 13:55:00,245.429992,245.75,245.380096,245.529998,171749.0
1621519200,0,2021-05-20 14:00:00,245.535003,246.130004,245.520004,246.059997,303438.0
1621519500,0,2021-05-20 14:05:00,246.059997,246.210006,245.919998,245.929992,223495.0
1621519800,0,2021-05-20 14:10:00,245.949996,246.249893,245.889999,246.183807,249422.0
1621520100,0,2021-05-20 14:15:00,246.190002,246.529998,246.190002,246.270004,294506.0
1621520400,0,2021-05-20 14:20:00,246.279998,246.309997,246.112899,246.259994,159701.0
1621520700,0,2021-05-20 14:25:00,246.259994,246.399993,246.080001,246.369995,176044.0
1621521000,0,2021-05-20 14:30:00,246.389999,246.699996,246.369995,246.660003,229214.0
1621521300,0,2021-05-20 14:35:00,246.660003,246.690002,246.429992,246.485,210783.0
1621521600,0,2021-05-20 14:40:00,246.5,246.600006,246.304397,246.5065,162262.0
1621521900,0,2021-05-20 14:45:00,246.5,246.946594,246.485,246.716506,194600.0
1621522200,0,2021-05-20 14:50:00,246.720001,246.960006,246.634597,246.690002,199923.0
1621522500,0,2021-05-20 14:55:00,246.679992,246.770004,246.345001,246.390106,212460.0
1621522800,0,2021-05-20 15:00:00,246.410003,246.490005,246.070007,246.252899,296156.0
1621523100,0,2021-05-20 15:05:00,246.25,246.325698,246.190002,246.289993,133774.0
1621523400,0,2021-05-20 15:10:00,246.175003,246.220001,245.990005,246.089996,267688.0
1621523700,0,2021-05-20 15:15:00,246.11,246.289993,246.029998,246.289993,187478.0
1621524000,0,2021-05-20 15:20:00,246.300003,246.429901,246.119995,246.389999,160054.0
1621524300,0,2021-05-20 15:25:00,246.389999,247.059997,246.339996,247.009994,346267.0
1621524600,0,2021-05-20 15:30:00,247.009994,247.25,246.949996,247.249404,249580.0
1621524900,0,2021-05-20 15:35:00,247.229995,247.380004,247.020004,247.11,221625.0
1621525200,0,2021-05-20 15:40:00,247.130004,247.660003,247.119995,247.559997,260013.0
1621525500,0,2021-05-20 15:45:00,247.550003,247.850006,247.550003,247.850006,178573.0
1621525800,0,2021-05-20 15:50:00,247.850006,247.949996,247.641998,247.699996,176291.0
1621526100,0,2021-05-20 15:55:00,247.710006,247.75,247.289001,247.350006,218966.0
1621526400,0,2021-05-20 16:00:00,247.36,247.385192,246.889999,246.9375,231426.0
1621526700,0,2021-05-20 16:05:00,246.949996,246.979995,246.570007,246.75,256742.0
1621527000,0,2021-05-20 16:10:00,246.75,246.75,246.399993,246.429992,219310.0
1621527300,0,2021-05-20 16:15:00,246.452499,246.970001,246.452499,246.714996,217512.0
1621527600,0,2021-05-20 16:20:00,246.699996,246.770004,246.589996,246.740005,166150.0
1621527900,0,2021-05-20 16:25:00,246.729995,246.800003,246.61,246.710006,171654.0
1621528200,0,2021-05-20 16:30:00,246.720001,246.929992,246.711593,246.869995,129878.0
1621528500,0,2021-05-20 16:35:00,246.880004,246.899993,246.460006,246.740005,246481.0
1621528800,0,2021-05-20 16:40:00,246.735,246.830001,246.639999,246.659698,124975.0
1621529100,0,2021-05-20 16:45:00,246.669998,247.0,246.660003,246.970001,135253.0
1621529400,0,2021-05-20 16:50:00,246.960006,247.050003,246.789993,246.809997,154304.0
1621529700,0,2021-05-20 16:55:00,246.794998,247.020004,246.729995,246.899993,120000.0
1621530000,0,2021-05-20 17:00:00,246.899993,247.089996,246.809997,247.033493,98806.0
1621530300,0,2021-05-20 17:05:00,247.054901,247.220001,246.952896,247.214996,121771.0
1621530600,0,2021-05-20 17:10:00,247.210006,247.279998,247.050003,247.11,122970.0
1621530900,0,2021-05-20 17:15:00,247.119995,247.339996,247.119995,247.226394,120306.0
1621531200,0,2021-05-20 17:20:00,247.214996,247.339996,247.199996,247.289993,99797.0
1621531500,0,2021-05-20 17:25:00,247.294998,247.399993,247.199996,247.380004,102435.0
1621531800,0,2021-05-20 17:30:00,247.389999,247.520004,247.351593,247.410003,142981.0
1621532100,0,2021-05-20 17:35:00,247.410003,247.410003,247.130004,247.160003,97006.0
1621532400,0,2021-05-20 17:40:00,247.160003,247.300003,247.130004,247.279998,82316.0
1621532700,0,2021-05-20 17:45:00,247.279998,247.399993,247.160003,247.309997,90319.0
1621533000,0,2021-05-20 17:50:00,247.286407,247.429992,246.820007,246.949996,155280.0
1621533300,0,2021-05-20 17:55:00,246.959899,247.309997,246.86,247.300003,107958.0
1621533600,0,2021-05-20 18:00:00,247.320007,247.449996,247.240005,247.279998,124676.0
1621533900,0,2021-05-20 18:05:00,247.300003,247.380004,247.210006,247.240005,103069.0
1621534200,0,2021-05-20 18:10:00,247.25,247.300003,247.080001,247.220001,131019.0
1621534500,0,2021-05-20 18:15:00,247.229995,247.300003,247.029998,247.190002,111763.0
1621534800,0,2021-05-20 18:20:00,247.179992,247.240005,247.11,247.160003,79335.0
1621535100,0,2021-05-20 18:25:00,247.149993,247.279998,247.059997,247.279998,90227.0
1621535400,0,2021-05-20 18:30:00,247.293701,247.529998,247.190002,247.240005,258082.0
1621535700,0,2021-05-20 18:35:00,247.25,247.329895,247.160003,247.190002,107475.0
1621536000,0,2021-05-20 18:40:00,247.190002,247.240005,247.0,247.070007,153065.0
1621536300,0,2021-05-20 18:45:00,247.070007,247.100006,246.839996,247.024993,148982.0
1621536600,0,2021-05-20 18:50:00,247.026,247.169998,246.869995,247.139999,139120.0
1621536900,0,2021-05-20 18:55:00,247.130004,247.199996,247.0,247.050003,123815.0
1621537200,0,2021-05-20 19:00:00,247.059997,247.11,246.820007,247.009994,128579.0
1621537500,0,2021-05-20 19:05:00,247.0,247.009994,246.850006,246.929992,87489.0
1621537800,0,2021-05-20 19:10:00,246.934997,247.080001,246.850006,246.9682,160532.0
1621538100,0,2021-05-20 19:15:00,246.970001,247.160003,246.889999,247.130004,151201.0
1621538400,0,2021-05-20 19:20:00,247.130004,247.309997,247.039993,247.279998,189950.0
1621538700,0,2021-05-20 19:25:00,247.280197,247.449996,247.270004,247.449996,173802.0
1621539000,0,2021-05-20 19:30:00,247.429992,247.440002,247.139999,247.220001,193693.0
1621539300,0,2021-05-20 19:35:00,247.225006,247.350006,247.058593,247.089996,181855.0
1621539600,0,2021-05-20 19:40:00,247.119995,247.220001,246.919998,247.039993,241552.0
1621539900,0,2021-05-20 19:45:00,247.049606,247.339996,246.979995,247.070007,319754.0
1621540200,0,2021-05-20 19:50:00,247.059997,247.279998,246.679992,247.089996,618460.0
1621540500,0,2021-05-20 19:55:00,247.080001,247.085006,246.139999,246.479995,803113.0
1621603800,0,2021-05-21 13:30:00,247.5,248.330001,247.440002,248.050003,1962722.0
1621604100,0,2021-05-21 13:35:00,248.039993,248.119995,247.246093,247.25,335842.0
1621604400,0,2021-05-21 13:40:00,247.270004,247.5,247.020004,247.270004,312617.0
1621604700,0,2021-05-21 13:45:00,247.289993,247.339996,246.536804,246.830001,479865.0
1621605000,0,2021-05-21 13:50:00,246.800003,247.420104,246.789993,247.349899,302798.0
1621605300,0,2021-05-21 13:55:00,247.330001,247.630004,247.130004,247.565002,334564.0
1621605600,0,2021-05-21 14:00:00,247.580001,247.789993,247.5,247.5,426417.0
1621605900,0,2021-05-21 14:05:00,247.5,247.580001,246.449996,246.820007,415968.0
1621606200,0,2021-05-21 14:10:00,246.830001,247.170104,246.740005,246.760192,191995.0
1621606500,0,2021-05-21 14:15:00,246.75,246.850006,246.449996,246.529998,329294.0
1621606800,0,2021-05-21 14:20:00,246.529998,246.970001,246.36,246.710006,243610.0
1621607100,0,2021-05-21 14:25:00,246.710006,246.865005,246.380004,246.429992,161826.0
1621607400,0,2021-05-21 14:30:00,246.440002,246.939895,246.380004,246.826599,176696.0
1621607700,0,2021-05-21 14:35:00,246.830001,246.929992,246.369995,246.679992,253918.0
1621608000,0,2021-05-21 14:40:00,246.669998,246.669998,246.369995,246.389999,260475.0
1621608300,0,2021-05-21 14:45:00,246.410003,246.470001,245.964996,246.070007,322573.0
1621608600,0,2021-05-21 14:50:00,246.054992,246.330001,245.899993,245.964996,174072.0
1621608900,0,2021-05-21 14:55:00,245.979995,246.399902,245.940002,246.383499,156132.0
1621609200,0,2021-05-21 15:00:00,246.369995,246.580001,246.160003,246.160003,202581.0
1621609500,0,2021-05-21 15:05:00,246.199996,246.479995,246.190002,246.419998,243959.0
1621609800,0,2021-05-21 15:10:00,246.419998,246.479995,246.279998,246.36,155867.0
1621610100,0,2021-05-21 15:15:00,246.348007,246.520004,246.259994,246.5,143172.0
1621610400,0,2021-05-21 15:20:00,246.5,246.579895,246.350006,246.369995,145593.0
1621610700,0,2021-05-21 15:25:00,246.380004,246.545394,245.759994,245.850006,282270.0
1621611000,0,2021-05-21 15:30:00,245.850006,246.449996,245.770004,246.369995,233626.0
1621611300,0,2021-05-21 15:35:00,246.36,246.36,245.949996,246.050003,147825.0
1621611600,0,2021-05-21 15:40:00,246.039993,246.259994,245.979995,246.024993,157943.0
1621611900,0,2021-05-21 15:45:00,246.039993,246.11,245.850006,245.850006,125936.0
1621612200,0,2021-05-21 15:50:00,245.86,246.149993,245.720001,245.770004,156635.0
1621612500,0,2021-05-21 15:55:00,245.75,245.800003,245.470001,245.490005,189702.0
1621612800,0,2021-05-21 16:00:00,245.460006,245.740005,245.429992,245.595001,220404.0
1621613100,0,2021-05-21 16:05:00,245.589996,245.679992,244.990005,245.130004,239907.0
1621613400,0,2021-05-21 16:10:00,245.139999,245.399993,245.089996,245.369995,182888.0
1621613700,0,2021-05-21 16:15:00,245.346801,245.490005,245.279998,245.389999,143301.0
1621614000,0,2021-05-21 16:20:00,245.384994,245.5,245.309997,245.369995,94575.0
1621614300,0,2021-05-21 16:25:00,245.369995,245.600006,245.240005,245.559997,119012.0
1621614600,0,2021-05-21 16:30:00,245.539993,245.649993,245.460006,245.639892,146151.0
1621614900,0,2021-05-21 16:35:00,245.630004,245.720001,245.499893,245.634994,104335.0
1621615200,0,2021-05-21 16:40:00,245.649993,245.774993,245.449996,245.630004,138036.0
1621615500,0,2021-05-21 16:45:00,245.619995,245.720001,245.369995,245.539993,206963.0
1621615800,0,2021-05-21 16:50:00,245.529998,245.580001,244.960006,245.0,236044.0
1621616100,0,2021-05-21 16:55:00,245.009994,245.289901,244.962005,245.259994,151808.0
1621616400,0,2021-05-21 17:00:00,245.25,245.380004,245.139999,245.229995,90189.0
1621616700,0,2021-05-21 17:05:00,245.220001,245.410003,245.190002,245.259994,66071.0
1621617000,0,2021-05-21 17:10:00,245.244094,245.380004,245.169998,245.300003,116327.0
1621617300,0,2021-05-21 17:15:00,245.300003,245.369995,245.139999,245.190002,103592.0
1621617600,0,2021-05-21 17:20:00,245.199996,245.539993,245.199996,245.350006,119230.0
1621617900,0,2021-05-21 17:25:00,245.359298,245.559997,245.330001,245.529998,108129.0
1621618200,0,2021-05-21 17:30:00,245.539993,245.929992,245.520004,245.880004,146194.0
1621618500,0,2021-05-21 17:35:00,245.889999,245.910003,245.710006,245.710006,91807.0
1621618800,0,2021-05-21 17:40:00,245.720001,245.820007,245.649993,245.761596,80565.0
1621619100,0,2021-05-21 17:45:00,245.779998,245.779998,245.559997,245.705001,152496.0
1621619400,0,2021-05-21 17:50:00,245.705001,245.800003,245.600006,245.604995,84792.0
1621619700,0,2021-05-21 17:55:00,245.630004,245.639999,245.520004,245.589996,63752.0
1621620000,0,2021-05-21 18:00:00,245.619995,245.75,245.550003,245.619995,183524.0
1621620300,0,2021-05-21 18:05:00,245.630004,245.919998,245.600006,245.809997,149847.0
1621620600,0,2021-05-21 18:10:00,245.809997,245.929992,245.729995,245.789993,106265.0
1621620900,0,2021-05-21 18:15:00,245.770004,245.800003,245.550003,245.550003,131791.0
1621621200,0,2021-05-21 18:20:00,245.550003,245.649993,245.470001,245.529998,95175.0
1621621500,0,2021-05-21 18:25:00,245.539993,245.570007,245.270004,245.350006,151794.0
1621621800,0,2021-05-21 18:30:00,245.369995,245.550003,245.320007,245.410003,138448.0
1621622100,0,2021-05-21 18:35:00,245.414993,245.460006,245.0,245.184997,206970.0
1621622400,0,2021-05-21 18:40:00,245.149993,245.350006,245.149993,245.330001,88690.0
1621622700,0,2021-05-21 18:45:00,245.320007,245.575805,245.279998,245.529998,184137.0
1621623000,0,2021-05-21 18:50:00,245.539993,245.737197,245.509994,245.660003,135106.0
1621623300,0,2021-05-21 18:55:00,245.669998,245.699996,245.509994,245.639999,96820.0
1621623600,0,2021-05-21 19:00:00,245.649993,245.649993,245.380004,245.460006,119441.0
1621623900,0,2021-05-21 19:05:00,245.470001,245.550003,245.410003,245.449996,108917.0
1621624200,0,2021-05-21 19:10:00,245.429992,245.839996,245.419998,245.779998,205022.0
1621624500,0,2021-05-21 19:15:00,245.779998,245.990005,245.630004,245.679992,205089.0
1621624800,0,2021-05-21 19:20:00,245.675003,245.940002,245.61,245.889999,163077.0
1621625100,0,2021-05-21 19:25:00,245.880004,245.880004,245.529998,245.660003,225209.0
1621625400,0,2021-05-21 19:30:00,245.660003,245.660003,245.345001,245.410003,246276.0
1621625700,0,2021-05-21 19:35:00,245.414993,245.61,245.404998,245.414993,179403.0
1621626000,0,2021-05-21 19:40:00,245.410003,245.589996,245.210006,245.25,278647.0
1621626300,0,2021-05-21 19:45:00,245.25,245.410003,244.979995,245.410003,357571.0
1621626600,0,2021-05-21 19:50:00,245.419998,245.539993,244.820007,244.910003,800087.0
1621626900,0,2021-05-21 19:55:00,244.929992,245.300003,244.740005,245.190002,1137755.0
1621863000,0,2021-05-24 13:30:00,247.785003,249.25,247.509994,248.535003,1275390.0
1621863300,0,2021-05-24 13:35:00,248.5,249.300003,248.470001,249.285003,435071.0
1621863600,0,2021-05-24 13:40:00,249.5,249.61,249.240005,249.580001,588019.0
1621863900,0,2021-05-24 13:45:00,249.804992,250.020004,249.520095,249.630004,777747.0
1621864200,0,2021-05-24 13:50:00,249.699996,249.865005,249.414993,249.649993,429562.0
1621864500,0,2021-05-24 13:55:00,249.625,249.690002,249.369995,249.639999,380858.0
1621864800,0,2021-05-24 14:00:00,249.639999,250.229995,249.630004,250.130004,485581.0
1621865100,0,2021-05-24 14:05:00,250.149993,250.320007,250.020004,250.080001,247534.0
1621865400,0,2021-05-24 14:10:00,250.089996,250.399993,250.059997,250.377593,261290.0
1621865700,0,2021-05-24 14:15:00,250.389999,250.600006,250.330001,250.554992,309314.0
1621866000,0,2021-05-24 14:20:00,250.559997,250.689895,250.399993,250.529998,266299.0
1621866300,0,2021-05-24 14:25:00,250.529998,250.580001,250.279998,250.289993,218538.0
1621866600,0,2021-05-24 14:30:00,250.300003,250.524993,250.25,250.449996,250928.0
1621866900,0,2021-05-24 14:35:00,250.449996,250.600006,250.231704,250.285003,185931.0
1621867200,0,2021-05-24 14:40:00,250.299804,250.399993,250.199996,250.300003,194687.0
1621867500,0,2021-05-24 14:45:00,250.309997,250.339996,250.130096,250.199996,155857.0
1621867800,0,2021-05-24 14:50:00,250.200897,250.384994,250.179992,250.339996,187447.0
1621868100,0,2021-05-24 14:55:00,250.350006,250.550003,250.330001,250.419998,168437.0
1621868400,0,2021-05-24 15:00:00,250.419998,250.520004,250.309997,250.309997,172376.0
1621868700,0,2021-05-24 15:05:00,250.324996,250.440002,250.240005,250.429992,169246.0
1621869000,0,2021-05-24 15:10:00,250.440002,250.529998,250.389999,250.440002,114179.0
1621869300,0,2021-05-24 15:15:00,250.440002,250.61,250.419998,250.520004,149146.0
1621869600,0,2021-05-24 15:20:00,250.511199,250.539993,250.339996,250.350006,182492.0
1621869900,0,2021-05-24 15:25:00,250.369995,250.470001,250.320007,250.36,135474.0
1621870200,0,2021-05-24 15:30:00,250.369995,250.554992,250.270095,250.470001,148860.0
1621870500,0,2021-05-24 15:35:00,250.449996,250.520004,250.407699,250.5,83123.0
1621870800,0,2021-05-24 15:40:00,250.505004,250.75,250.419998,250.710006,231275.0
1621871100,0,2021-05-24 15:45:00,250.699996,250.86,250.658294,250.850006,137641.0
1621871400,0,2021-05-24 15:50:00,250.854995,250.86,250.570007,250.710006,142401.0
1621871700,0,2021-05-24 15:55:00,250.719802,250.770004,250.647705,250.649993,92953.0
1621872000,0,2021-05-24 16:00:00,250.649993,250.990005,250.639999,250.973007,152769.0
1621872300,0,2021-05-24 16:05:00,250.979995,251.039993,250.800003,250.809997,187771.0
1621872600,0,2021-05-24 16:10:00,250.820007,250.820007,250.630004,250.690002,136478.0
1621872900,0,2021-05-24 16:15:00,250.699996,250.75,250.589996,250.589996,111116.0
1621873200,0,2021-05-24 16:20:00,250.589996,250.664993,250.479995,250.509994,283438.0
1621873500,0,2021-05-24 16:25:00,250.520004,250.529998,250.36,250.412796,131275.0
1621873800,0,2021-05-24 16:30:00,250.429992,250.589996,250.419998,250.529998,108219.0
1621874100,0,2021-05-24 16:35:00,250.539993,250.539993,250.399993,250.410003,95232.0
1621874400,0,2021-05-24 16:40:00,250.399993,250.420104,250.190002,250.240005,134764.0
1621874700,0,2021-05-24 16:45:00,250.259994,250.339996,250.190002,250.207992,118326.0
1621875000,0,2021-05-24 16:50:00,250.199996,250.240005,250.080093,250.119995,228610.0
1621875300,0,2021-05-24 16:55:00,250.129898,250.289993,250.050003,250.279998,120856.0
1621875600,0,2021-05-24 17:00:00,250.270095,250.36,250.210006,250.36,93979.0
1621875900,0,2021-05-24 17:05:00,250.350006,250.350006,250.139999,250.149993,111756.0
1621876200,0,2021-05-24 17:10:00,250.160003,250.210006,250.095794,250.199996,86296.0
1621876500,0,2021-05-24 17:15:00,250.210006,250.410003,250.175003,250.399993,89747.0
1621876800,0,2021-05-24 17:20:00,250.410003,250.509994,250.380004,250.460006,94623.0
1621877100,0,2021-05-24 17:25:00,250.460006,250.61,250.380004,250.600006,102223.0
1621877400,0,2021-05-24 17:30:00,250.589996,250.729995,250.559997,250.720001,124648.0
1621877700,0,2021-05-24 17:35:00,250.720001,250.759994,250.644897,250.75,111850.0
1621878000,0,2021-05-24 17:40:00,250.75,250.770004,250.649993,250.679992,124312.0
1621878300,0,2021-05-24 17:45:00,250.660003,250.679992,250.539993,250.630004,111980.0
1621878600,0,2021-05-24 17:50:00,250.639099,250.649993,250.529998,250.584899,97604.0
1621878900,0,2021-05-24 17:55:00,250.580001,250.690002,250.544692,250.61,101935.0
1621879200,0,2021-05-24 18:00:00,250.600006,250.699996,250.550003,250.679992,107637.0
1621879500,0,2021-05-24 18:05:00,250.690002,250.770004,250.670104,250.735,150196.0
1621879800,0,2021-05-24 18:10:00,250.740005,250.86,250.705001,250.824996,141587.0
1621880100,0,2021-05-24 18:15:00,250.809997,250.899993,250.729995,250.889999,99341.0
1621880400,0,2021-05-24 18:20:00,250.899993,250.910003,250.781005,250.880004,98017.0
1621880700,0,2021-05-24 18:25:00,250.889999,250.949996,250.743804,250.759994,152471.0
1621881000,0,2021-05-24 18:30:00,250.764999,251.009994,250.729995,250.985992,175289.0
1621881300,0,2021-05-24 18:35:00,250.979995,251.130004,250.910003,251.104293,127505.0
1621881600,0,2021-05-24 18:40:00,251.11,251.11,250.929992,250.991806,135984.0
1621881900,0,2021-05-24 18:45:00,251.0,251.050003,250.869995,251.008499,100345.0
1621882200,0,2021-05-24 18:50:00,251.0,251.119995,250.949996,251.020004,167648.0
1621882500,0,2021-05-24 18:55:00,251.029998,251.160003,250.949996,250.955001,121060.0
1621882800,0,2021-05-24 19:00:00,250.955001,251.075897,250.889999,251.009994,119574.0
1621883100,0,2021-05-24 19:05:00,251.009994,251.039993,250.899993,250.990005,135685.0
1621883400,0,2021-05-24 19:10:00,250.979995,250.999893,250.830001,250.869995,159361.0
1621883700,0,2021-05-24 19:15:00,250.869903,250.889999,250.740005,250.839996,218012.0
1621884000,0,2021-05-24 19:20:00,250.830001,250.990005,250.809997,250.970001,180506.0
1621884300,0,2021-05-24 19:25:00,250.960006,250.960006,250.710006,250.835006,158455.0
1621884600,0,2021-05-24 19:30:00,250.835006,250.835006,250.619995,250.660003,225808.0
1621884900,0,2021-05-24 19:35:00,250.649993,250.720001,250.580001,250.639999,244084.0
1621885200,0,2021-05-24 19:40:00,250.649993,250.770004,250.584197,250.639999,218219.0
1621885500,0,2021-05-24 19:45:00,250.639999,250.880004,250.580001,250.770004,320607.0
1621885800,0,2021-05-24 19:50:00,250.759994,250.970001,250.600006,250.889999,648153.0
1621886100,0,2021-05-24 19:55:00,250.889999,250.899993,250.529998,250.850006,931770.0
1621949400,0,2021-05-25 13:30:00,251.768997,252.75,251.339996,251.679992,1010771.0
1621949700,0,2021-05-25 13:35:00,251.679992,251.830001,251.300003,251.550003,342268.0
1621950000,0,2021-05-25 13:40:00,251.589996,251.779998,251.259994,251.460098,296197.0
1621950300,0,2021-05-25 13:45:00,251.339996,251.369995,251.0,251.020004,716866.0
1621950600,0,2021-05-25 13:50:00,251.0,251.479995,250.820007,251.429992,341398.0
1621950900,0,2021-05-25 13:55:00,251.449295,251.699996,251.300003,251.380004,219776.0
1621951200,0,2021-05-25 14:00:00,251.399993,251.800003,251.324798,251.529998,244764.0
1621951500,0,2021-05-25 14:05:00,251.550003,251.729995,251.169998,251.220001,172407.0
1621951800,0,2021-05-25 14:10:00,251.210006,251.470001,251.139999,251.270004,140386.0
1621952100,0,2021-05-25 14:15:00,251.289993,251.309997,250.929992,250.949996,183774.0
1621952400,0,2021-05-25 14:20:00,250.929992,251.199996,250.889999,251.0699,146832.0
1621952700,0,2021-05-25 14:25:00,251.070007,251.219497,250.949996,251.160003,148703.0
1621953000,0,2021-05-25 14:30:00,251.179992,251.25,250.820007,250.889999,229459.0
1621953300,0,2021-05-25 14:35:00,250.910003,251.115005,250.880004,250.949996,123953.0
1621953600,0,2021-05-25 14:40:00,250.970001,251.330001,250.919998,251.279998,152474.0
1621953900,0,2021-05-25 14:45:00,251.270004,251.550003,251.2509,251.470001,173159.0
1621954200,0,2021-05-25 14:50:00,251.440002,251.600006,251.399993,251.559997,130073.0
1621954500,0,2021-05-25 14:55:00,251.565002,251.851593,251.559997,251.690002,170604.0
1621954800,0,2021-05-25 15:00:00,251.710006,251.891098,251.429992,251.529998,239044.0
1621955100,0,2021-05-25 15:05:00,251.509994,251.660003,251.369995,251.479995,159147.0
1621955400,0,2021-05-25 15:10:00,251.479995,251.990005,251.339996,251.914993,170395.0
1621955700,0,2021-05-25 15:15:00,251.970001,252.009994,251.419998,251.600006,213035.0
1621956000,0,2021-05-25 15:20:00,251.639999,251.949996,251.550003,251.800003,161646.0
1621956300,0,2021-05-25 15:25:00,251.809997,251.919998,251.440002,251.539993,137865.0
1621956600,0,2021-05-25 15:30:00,251.539993,251.649993,251.259994,251.399993,193768.0
1621956900,0,2021-05-25 15:35:00,251.419998,251.589996,251.270004,251.369995,166120.0
1621957200,0,2021-05-25 15:40:00,251.36,251.470001,251.130004,251.289993,156621.0
1621957500,0,2021-05-25 15:45:00,251.279998,251.639999,251.210006,251.520004,128514.0
1621957800,0,2021-05-25 15:50:00,251.520004,251.559997,251.190002,251.539993,188818.0
1621958100,0,2021-05-25 15:55:00,251.539993,251.710006,251.460006,251.699996,108276.0
1621958400,0,2021-05-25 16:00:00,251.720001,251.869995,251.660003,251.675003,136234.0
1621958700,0,2021-05-25 16:05:00,251.679992,251.770004,251.529998,251.699996,141088.0
1621959000,0,2021-05-25 16:10:00,251.699996,251.815002,251.695007,251.75,83110.0
1621959300,0,2021-05-25 16:15:00,251.755004,251.86,251.630004,251.830001,122286.0
1621959600,0,2021-05-25 16:20:00,251.850006,251.919998,251.729995,251.824996,98618.0
1621959900,0,2021-05-25 16:25:00,251.809997,251.839996,251.649993,251.75,109260.0
1621960200,0,2021-05-25 16:30:00,251.779998,251.940002,251.759994,251.880004,116294.0
1621960500,0,2021-05-25 16:35:00,251.880004,251.884994,251.634994,251.699996,109550.0
1621960800,0,2021-05-25 16:40:00,251.690002,251.720001,251.449996,251.649993,126980.0
1621961100,0,2021-05-25 16:45:00,251.639999,251.690002,251.389999,251.429992,95737.0
1621961400,0,2021-05-25 16:50:00,251.429992,251.570007,251.365005,251.5,99788.0
1621961700,0,2021-05-25 16:55:00,251.520004,251.520004,251.309997,251.330001,99108.0
1621962000,0,2021-05-25 17:00:00,251.330001,251.330001,250.86,251.0,261290.0
1621962300,0,2021-05-25 17:05:00,251.0,251.190002,250.940002,251.089996,112030.0
1621962600,0,2021-05-25 17:10:00,251.080001,251.309997,251.009994,251.270004,115446.0
1621962900,0,2021-05-25 17:15:00,251.289001,251.470001,251.229995,251.339996,109016.0
1621963200,0,2021-05-25 17:20:00,251.339996,251.520004,251.279998,251.509994,86187.0
1621963500,0,2021-05-25 17:25:00,251.5,251.5,251.350006,251.399993,72891.0
1621963800,0,2021-05-25 17:30:00,251.395004,251.479995,251.235,251.440002,98040.0
1621964100,0,2021-05-25 17:35:00,251.449996,251.490005,251.259994,251.369995,88080.0
1621964400,0,2021-05-25 17:40:00,251.380004,251.380004,250.970001,251.11,170321.0
1621964700,0,2021-05-25 17:45:00,251.119995,251.190002,251.050003,251.059997,64464.0
1621965000,0,2021-05-25 17:50:00,251.065002,251.145004,250.970001,251.030105,96745.0
1621965300,0,2021-05-25 17:55:00,251.050003,251.179992,251.039993,251.130004,115467.0
1621965600,0,2021-05-25 18:00:00,251.139999,251.179992,250.890106,250.979995,175674.0
1621965900,0,2021-05-25 18:05:00,250.979995,251.130004,250.960006,251.009994,123711.0
1621966200,0,2021-05-25 18:10:00,251.009994,251.199996,250.940002,251.100006,96521.0
1621966500,0,2021-05-25 18:15:00,251.100006,251.210006,250.979995,251.0,127793.0
1621966800,0,2021-05-25 18:20:00,250.990005,251.179992,250.970001,251.0,94017.0
1621967100,0,2021-05-25 18:25:00,251.024993,251.149993,250.990005,251.069,104932.0
1621967400,0,2021-05-25 18:30:00,251.070007,251.240005,250.970001,251.029998,123591.0
1621967700,0,2021-05-25 18:35:00,251.020004,251.169998,250.970001,251.169006,97014.0
1621968000,0,2021-05-25 18:40:00,251.169998,251.339996,251.169998,251.268402,127508.0
1621968300,0,2021-05-25 18:45:00,251.270004,251.339996,251.190002,251.309997,104301.0
1621968600,0,2021-05-25 18:50:00,251.309997,251.389999,251.179992,251.259994,144514.0
1621968900,0,2021-05-25 18:55:00,251.259994,251.449996,251.25,251.380004,120685.0
1621969200,0,2021-05-25 19:00:00,251.380004,251.384994,251.11,251.119995,132545.0
1621969500,0,2021-05-25 19:05:00,251.119995,251.270004,251.020004,251.024993,182251.0
1621969800,0,2021-05-25 19:10:00,251.029998,251.330001,251.029998,251.179992,133980.0
1621970100,0,2021-05-25 19:15:00,251.179992,251.36,251.136001,251.340103,157590.0
1621970400,0,2021-05-25 19:20:00,251.339996,251.580001,251.244995,251.559997,158562.0
1621970700,0,2021-05-25 19:25:00,251.570007,251.759002,251.570007,251.649993,183458.0
1621971000,0,2021-05-25 19:30:00,251.649993,251.720001,251.289993,251.350006,237080.0
1621971300,0,2021-05-25 19:35:00,251.36,251.690002,251.270004,251.613998,180958.0
1621971600,0,2021-05-25 19:40:00,251.61,251.61,251.259994,251.389999,178116.0
1621971900,0,2021-05-25 19:45:00,251.389999,251.589996,251.25,251.279998,275553.0
1621972200,0,2021-05-25 19:50:00,251.270004,251.570007,251.179992,251.380004,578206.0
1621972500,0,2021-05-25 19:55:00,251.389999,251.86,251.330001,251.850006,799849.0
1622035800,0,2021-05-26 13:30:00,252.539993,252.940002,251.729995,251.889999,1398103.0
1622036100,0,2021-05-26 13:35:00,251.889999,252.264892,251.309997,251.640502,430305.0
1622036400,0,2021-05-26 13:40:00,251.669998,251.839996,251.259994,251.429992,274458.0
1622036700,0,2021-05-26 13:45:00,251.449996,251.641693,251.080001,251.199996,258737.0
1622037000,0,2021-05-26 13:50:00,251.210006,251.550003,251.039993,251.050003,281393.0
1622037300,0,2021-05-26 13:55:00,251.070007,251.380004,251.029998,251.309997,195526.0
1622037600,0,2021-05-26 14:00:00,251.304992,251.399902,250.960006,251.11,275669.0
1622037900,0,2021-05-26 14:05:00,251.118499,251.259994,250.967803,251.220001,230097.0
1622038200,0,2021-05-26 14:10:00,251.220001,251.240005,250.875,250.914993,199304.0
1622038500,0,2021-05-26 14:15:00,250.910003,251.399993,250.880004,251.289993,249975.0
1622038800,0,2021-05-26 14:20:00,251.289993,251.684997,251.240005,251.600006,170538.0
1622039100,0,2021-05-26 14:25:00,251.580001,251.759994,251.389999,251.669998,177915.0
1622039400,0,2021-05-26 14:30:00,251.669998,251.779998,251.580001,251.75,158270.0
1622039700,0,2021-05-26 14:35:00,251.759796,251.779998,251.600006,251.679992,111829.0
1622040000,0,2021-05-26 14:40:00,251.690002,251.7872,251.580001,251.630004,127494.0
1622040300,0,2021-05-26 14:45:00,251.630004,251.779907,251.570007,251.619995,143291.0
1622040600,0,2021-05-26 14:50:00,251.600006,251.759994,251.500106,251.660003,177995.0
1622040900,0,2021-05-26 14:55:00,251.669998,251.789993,251.529998,251.539199,131023.0
1622041200,0,2021-05-26 15:00:00,251.559997,251.669906,251.460006,251.570007,127134.0
1622041500,0,2021-05-26 15:05:00,251.589996,251.770004,251.570007,251.740005,191278.0
1622041800,0,2021-05-26 15:10:00,251.744995,251.759994,251.369995,251.589996,202400.0
1622042100,0,2021-05-26 15:15:00,251.595001,251.699996,251.440002,251.509994,164121.0
1622042400,0,2021-05-26 15:20:00,251.509994,251.514999,251.309997,251.350006,158653.0
1622042700,0,2021-05-26 15:25:00,251.350006,251.509994,251.340103,251.460006,120705.0
1622043000,0,2021-05-26 15:30:00,251.460006,251.460006,251.160003,251.210006,127781.0
1622043300,0,2021-05-26 15:35:00,251.220001,251.320007,251.199996,251.214996,78106.0
1622043600,0,2021-05-26 15:40:00,251.212799,251.220001,251.059997,251.205307,112672.0
1622043900,0,2021-05-26 15:45:00,251.220001,251.279998,251.050003,251.059997,156762.0
1622044200,0,2021-05-26 15:50:00,251.070007,251.25,251.059997,251.169998,120605.0
1622044500,0,2021-05-26 15:55:00,251.160003,251.410003,251.160003,251.350006,93420.0
1622044800,0,2021-05-26 16:00:00,251.350006,251.479995,251.279998,251.429992,113200.0
1622045100,0,2021-05-26 16:05:00,251.419998,251.509994,251.350006,251.509994,79296.0
1622045400,0,2021-05-26 16:10:00,251.509994,251.639999,251.5,251.600006,92851.0
1622045700,0,2021-05-26 16:15:00,251.595001,251.619995,251.479995,251.490005,94524.0
1622046000,0,2021-05-26 16:20:00,251.490005,251.570007,251.369995,251.395004,115883.0
1622046300,0,2021-05-26 16:25:00,251.399993,251.429992,251.270004,251.300003,86898.0
1622046600,0,2021-05-26 16:30:00,251.309997,251.490005,251.289993,251.419998,96729.0
1622046900,0,2021-05-26 16:35:00,251.423706,251.449996,251.327392,251.350006,71794.0
1622047200,0,2021-05-26 16:40:00,251.36,251.410003,251.25,251.410003,102020.0
1622047500,0,2021-05-26 16:45:00,251.389999,251.589996,251.380004,251.529998,169214.0
1622047800,0,2021-05-26 16:50:00,251.529998,251.529998,251.410003,251.440002,55928.0
1622048100,0,2021-05-26 16:55:00,251.431701,251.502197,251.370895,251.370895,71831.0
1622048400,0,2021-05-26 17:00:00,251.369995,251.429992,251.339996,251.380004,64111.0
1622048700,0,2021-05-26 17:05:00,251.389999,251.479995,251.080001,251.160003,151604.0
1622049000,0,2021-05-26 17:10:00,251.169998,251.199996,251.009994,251.080001,137250.0
1622049300,0,2021-05-26 17:15:00,251.100006,251.119995,250.970001,250.994995,122883.0
1622049600,0,2021-05-26 17:20:00,250.990005,251.160003,250.979995,251.119995,114539.0
1622049900,0,2021-05-26 17:25:00,251.100006,251.25,251.089996,251.130004,113698.0
1622050200,0,2021-05-26 17:30:00,251.119995,251.169998,251.039993,251.149993,85526.0
1622050500,0,2021-05-26 17:35:00,251.169998,251.229995,250.970001,251.050003,113668.0
1622050800,0,2021-05-26 17:40:00,251.050003,251.050003,250.850006,250.889999,201936.0
1622051100,0,2021-05-26 17:45:00,250.899993,250.970001,250.830001,250.940002,110595.0
1622051400,0,2021-05-26 17:50:00,250.929992,250.949996,250.809997,250.869995,136786.0
1622051700,0,2021-05-26 17:55:00,250.86,251.059997,250.86,250.9803,107736.0
1622052000,0,2021-05-26 18:00:00,250.970001,251.059997,250.895004,250.929992,140156.0
1622052300,0,2021-05-26 18:05:00,250.929992,251.089996,250.899993,251.0,119556.0
1622052600,0,2021-05-26 18:10:00,251.0,251.070007,250.960006,250.964996,74043.0
1622052900,0,2021-05-26 18:15:00,250.970001,251.169998,250.964996,251.125,91069.0
1622053200,0,2021-05-26 18:20:00,251.130004,251.201904,251.089996,251.191299,90712.0
1622053500,0,2021-05-26 18:25:00,251.205001,251.220001,251.11,251.161697,88509.0
1622053800,0,2021-05-26 18:30:00,251.160003,251.179992,251.050003,251.080001,77491.0
1622054100,0,2021-05-26 18:35:00,251.080001,251.179992,251.050003,251.080001,79391.0
1622054400,0,2021-05-26 18:40:00,251.080001,251.199996,251.070007,251.100006,108338.0
1622054700,0,2021-05-26 18:45:00,251.11,251.199996,251.080001,251.080001,104578.0
1622055000,0,2021-05-26 18:50:00,251.074996,251.154998,251.030105,251.118392,90966.0
1622055300,0,2021-05-26 18:55:00,251.119995,251.119995,251.0,251.084793,86592.0
1622055600,0,2021-05-26 19:00:00,251.080001,251.11,250.919998,250.949996,128616.0
1622055900,0,2021-05-26 19:05:00,250.945007,251.024398,250.869995,250.910003,145211.0
1622056200,0,2021-05-26 19:10:00,250.910003,250.979995,250.839996,250.970001,131900.0
1622056500,0,2021-05-26 19:15:00,250.960006,251.070007,250.889999,251.059997,190710.0
1622056800,0,2021-05-26 19:20:00,251.058105,251.25,251.050003,251.139999,190237.0
1622057100,0,2021-05-26 19:25:00,251.134994,251.179992,250.920196,251.089996,182348.0
1622057400,0,2021-05-26 19:30:00,251.089996,251.11,250.929992,250.960006,140134.0
1622057700,0,2021-05-26 19:35:00,250.960006,251.039993,250.904006,250.934997,179260.0
1622058000,0,2021-05-26 19:40:00,250.934997,251.139999,250.880004,250.940002,214830.0
1622058300,0,2021-05-26 19:45:00,250.949996,251.100006,250.850006,251.039993,228393.0
1622058600,0,2021-05-26 19:50:00,251.039993,251.190002,250.75,251.139999,475519.0
1622058900,0,2021-05-26 19:55:00,251.139999,251.61,251.059997,251.5,702510.0
1622122200,0,2021-05-27 13:30:00,251.169998,251.479995,250.460006,250.470001,772889.0
1622122500,0,2021-05-27 13:35:00,250.679992,251.080001,250.600097,250.895004,329054.0
1622122800,0,2021-05-27 13:40:00,250.839996,251.050003,250.75,250.850006,316016.0
1622123100,0,2021-05-27 13:45:00,250.839996,251.049896,250.660003,250.739898,274066.0
1622123400,0,2021-05-27 13:50:00,250.679992,251.080001,250.630004,250.649993,342699.0
1622123700,0,2021-05-27 13:55:00,250.5,250.519897,250.270004,250.270004,308766.0
1622124000,0,2021-05-27 14:00:00,250.270004,250.639892,250.130004,250.300003,192230.0
1622124300,0,2021-05-27 14:05:00,250.279998,250.5,250.149993,250.470001,164071.0
1622124600,0,2021-05-27 14:10:00,250.470001,250.789993,250.369995,250.659896,181632.0
1622124900,0,2021-05-27 14:15:00,250.660003,251.0,250.600006,250.919998,218602.0
1622125200,0,2021-05-27 14:20:00,250.929992,250.929992,250.570007,250.639999,188759.0
1622125500,0,2021-05-27 14:25:00,250.639999,250.660003,250.490005,250.529998,137080.0
1622125800,0,2021-05-27 14:30:00,250.535003,251.149993,250.529998,251.077392,224233.0
1622126100,0,2021-05-27 14:35:00,251.080001,251.270004,251.054992,251.139999,184020.0
1622126400,0,2021-05-27 14:40:00,251.139999,251.389999,251.020004,251.339996,158927.0
1622126700,0,2021-05-27 14:45:00,251.330001,251.339996,251.169998,251.220001,133886.0
1622127000,0,2021-05-27 14:50:00,251.25,251.270004,250.639999,250.770004,233277.0
1622127300,0,2021-05-27 14:55:00,250.789993,250.910003,250.660003,250.720001,197606.0
1622127600,0,2021-05-27 15:00:00,250.710006,250.820007,250.570007,250.580001,153247.0
1622127900,0,2021-05-27 15:05:00,250.589996,250.820007,250.509994,250.770004,127263.0
1622128200,0,2021-05-27 15:10:00,250.770004,250.958999,250.699996,250.889999,138720.0
1622128500,0,2021-05-27 15:15:00,250.899993,251.11,250.75,251.089996,105198.0
1622128800,0,2021-05-27 15:20:00,251.089996,251.229995,251.089996,251.160003,93811.0
1622129100,0,2021-05-27 15:25:00,251.160003,251.220001,250.869995,250.895004,95888.0
1622129400,0,2021-05-27 15:30:00,250.895004,250.929992,250.669998,250.86,238683.0
1622129700,0,2021-05-27 15:35:00,250.850006,250.973999,250.699996,250.850006,121949.0
1622130000,0,2021-05-27 15:40:00,250.839996,251.061203,250.830001,250.938796,68324.0
1622130300,0,2021-05-27 15:45:00,250.940002,251.119995,250.830001,250.830001,79187.0
1622130600,0,2021-05-27 15:50:00,250.839996,250.889999,250.740005,250.770004,129582.0
1622130900,0,2021-05-27 15:55:00,250.779998,251.020004,250.770004,250.975006,123353.0
1622131200,0,2021-05-27 16:00:00,250.949996,251.070007,250.869995,250.889999,79525.0
1622131500,0,2021-05-27 16:05:00,250.880004,250.919998,250.720001,250.759994,136797.0
1622131800,0,2021-05-27 16:10:00,250.779998,250.86,250.710006,250.770004,125377.0
1622132100,0,2021-05-27 16:15:00,250.779998,250.820007,250.666107,250.699996,99382.0
1622132400,0,2021-05-27 16:20:00,250.699996,250.809997,250.690002,250.719894,112365.0
1622132700,0,2021-05-27 16:25:00,250.720001,250.769897,250.61,250.619995,104097.0
1622133000,0,2021-05-27 16:30:00,250.630004,250.759994,250.550003,250.740005,121996.0
1622133300,0,2021-05-27 16:35:00,250.739898,250.798995,250.625198,250.711395,89833.0
1622133600,0,2021-05-27 16:40:00,250.720001,250.759994,250.550003,250.559997,99827.0
1622133900,0,2021-05-27 16:45:00,250.570007,250.61,250.380004,250.499801,151354.0
1622134200,0,2021-05-27 16:50:00,250.492202,250.597,250.449996,250.559997,90268.0
1622134500,0,2021-05-27 16:55:00,250.570007,250.61,250.490005,250.580001,80645.0
1622134800,0,2021-05-27 17:00:00,250.589996,250.690002,250.509994,250.509994,85120.0
1622135100,0,2021-05-27 17:05:00,250.509994,250.561401,250.420104,250.520004,77480.0
1622135400,0,2021-05-27 17:10:00,250.520004,250.735,250.460006,250.710006,94003.0
1622135700,0,2021-05-27 17:15:00,250.699996,250.759994,250.559997,250.75,98955.0
1622136000,0,2021-05-27 17:20:00,250.759994,250.850006,250.699996,250.757904,78052.0
1622136300,0,2021-05-27 17:25:00,250.759994,250.788604,250.539993,250.544998,81753.0
1622136600,0,2021-05-27 17:30:00,250.539993,250.559997,250.440002,250.518493,73476.0
1622136900,0,2021-05-27 17:35:00,250.520004,250.520004,250.039993,250.380004,227783.0
1622137200,0,2021-05-27 17:40:00,250.389999,250.470001,250.279998,250.300003,124576.0
1622137500,0,2021-05-27 17:45:00,250.309997,250.320007,250.130004,250.199905,135741.0
1622137800,0,2021-05-27 17:50:00,250.190002,250.270004,250.169998,250.179992,90534.0
1622138100,0,2021-05-27 17:55:00,250.184997,250.229995,250.127197,250.220001,88780.0
1622138400,0,2021-05-27 18:00:00,250.220001,250.259994,250.070007,250.179992,150273.0
1622138700,0,2021-05-27 18:05:00,250.154296,250.339996,250.154296,250.240005,101173.0
1622139000,0,2021-05-27 18:10:00,250.229995,250.25,249.970001,249.990005,177791.0
1622139300,0,2021-05-27 18:15:00,249.979995,249.979995,249.800003,249.895004,188114.0
1622139600,0,2021-05-27 18:20:00,249.895004,249.914199,249.740005,249.75,116775.0
1622139900,0,2021-05-27 18:25:00,249.740005,249.839996,249.649993,249.839996,159545.0
1622140200,0,2021-05-27 18:30:00,249.830001,249.839996,249.649993,249.800003,142989.0
1622140500,0,2021-05-27 18:35:00,249.800003,249.86,249.679992,249.740005,158092.0
1622140800,0,2021-05-27 18:40:00,249.75,249.789993,249.710006,249.778594,122142.0
1622141100,0,2021-05-27 18:45:00,249.770004,249.839996,249.61,249.800003,146280.0
1622141400,0,2021-05-27 18:50:00,249.804992,249.880004,249.725006,249.860107,114972.0
1622141700,0,2021-05-27 18:55:00,249.869003,249.979995,249.854995,249.929992,165565.0
1622142000,0,2021-05-27 19:00:00,249.925003,249.945007,249.720001,249.729995,120929.0
1622142300,0,2021-05-27 19:05:00,249.729995,249.75,249.539993,249.625,180198.0
1622142600,0,2021-05-27 19:10:00,249.619995,249.864105,249.550003,249.789993,152813.0
1622142900,0,2021-05-27 19:15:00,249.789993,249.899993,249.740005,249.785003,134984.0
1622143200,0,2021-05-27 19:20:00,249.779998,249.779998,249.580001,249.600006,200201.0
1622143500,0,2021-05-27 19:25:00,249.589996,249.669998,249.479995,249.509994,246502.0
1622143800,0,2021-05-27 19:30:00,249.514999,249.619995,249.354995,249.619995,218963.0
1622144100,0,2021-05-27 19:35:00,249.619995,250.009994,249.529998,249.975006,251893.0
1622144400,0,2021-05-27 19:40:00,249.979995,250.199996,249.949996,250.029998,321832.0
1622144700,0,2021-05-27 19:45:00,250.029998,250.270004,250.009994,250.050003,264109.0
1622145000,0,2021-05-27 19:50:00,250.050003,250.089996,249.61,249.690002,727773.0
1622145300,0,2021-05-27 19:55:00,249.690002,250.080001,249.25,249.309997,1161396.0
1622208600,0,2021-05-28 13:30:00,250.994995,251.509994,250.339996,250.630004,936951.0
1622208900,0,2021-05-28 13:35:00,250.619903,251.449996,250.61,251.25,382624.0
1622209200,0,2021-05-28 13:40:00,251.235,252.070007,251.220001,251.729995,359530.0
1622209500,0,2021-05-28 13:45:00,251.729995,252.020004,251.449996,251.509994,404299.0
1622209800,0,2021-05-28 13:50:00,251.490005,251.589996,251.009994,251.147994,268255.0
1622210100,0,2021-05-28 13:55:00,251.145004,251.440002,250.949996,251.210006,216585.0
1622210400,0,2021-05-28 14:00:00,251.190002,251.399993,250.429992,250.729995,247866.0
1622210700,0,2021-05-28 14:05:00,250.720001,251.070007,250.639999,250.789993,193375.0
1622211000,0,2021-05-28 14:10:00,250.789993,251.119995,250.679992,250.910003,159280.0
1622211300,0,2021-05-28 14:15:00,250.960006,251.179992,250.830001,251.130004,153266.0
1622211600,0,2021-05-28 14:20:00,251.125,251.139999,250.899993,250.899993,148971.0
1622211900,0,2021-05-28 14:25:00,250.927001,250.958496,250.529998,250.695007,167270.0
1622212200,0,2021-05-28 14:30:00,250.699996,250.967803,250.690002,250.944,157292.0
1622212500,0,2021-05-28 14:35:00,250.949996,251.100006,250.880004,251.020004,154138.0
1622212800,0,2021-05-28 14:40:00,251.009994,251.139892,250.960006,251.0,98921.0
1622213100,0,2021-05-28 14:45:00,250.990005,251.070007,250.899993,251.050003,132338.0
1622213400,0,2021-05-28 14:50:00,251.059997,251.225006,251.059997,251.145004,125363.0
1622213700,0,2021-05-28 14:55:00,251.160003,251.169998,250.919998,251.0,109655.0
1622214000,0,2021-05-28 15:00:00,251.020004,251.130004,250.899993,250.960006,115282.0
1622214300,0,2021-05-28 15:05:00,250.960006,251.0363,250.809997,251.029998,104476.0
1622214600,0,2021-05-28 15:10:00,251.039993,251.179992,251.039993,251.139999,138319.0
1622214900,0,2021-05-28 15:15:00,251.139999,251.175003,251.029998,251.089996,97306.0
1622215200,0,2021-05-28 15:20:00,251.089996,251.130004,250.970001,251.029998,105738.0
1622215500,0,2021-05-28 15:25:00,251.020095,251.149993,251.0,251.119995,147208.0
1622215800,0,2021-05-28 15:30:00,251.115005,251.389999,251.089996,251.190002,199846.0
1622216100,0,2021-05-28 15:35:00,251.199996,251.445007,251.190002,251.36,174957.0
1622216400,0,2021-05-28 15:40:00,251.380004,251.600006,251.36,251.539993,184188.0
1622216700,0,2021-05-28 15:45:00,251.550003,251.619995,251.350006,251.522399,152927.0
1622217000,0,2021-05-28 15:50:00,251.529998,251.649993,251.464996,251.550003,158976.0
1622217300,0,2021-05-28 15:55:00,251.559997,251.759994,251.550003,251.669998,182037.0
1622217600,0,2021-05-28 16:00:00,251.679992,251.850006,251.645797,251.845397,130259.0
1622217900,0,2021-05-28 16:05:00,251.850006,252.0,251.839996,251.910003,217615.0
1622218200,0,2021-05-28 16:10:00,251.919998,251.970001,251.838195,251.940002,101261.0
1622218500,0,2021-05-28 16:15:00,251.949996,252.080001,251.949996,251.960006,195193.0
1622218800,0,2021-05-28 16:20:00,251.960006,251.990005,251.710006,251.789993,135355.0
1622219100,0,2021-05-28 16:25:00,251.809906,251.869995,251.660003,251.755996,149574.0
1622219400,0,2021-05-28 16:30:00,251.764999,251.770004,251.660003,251.75,91064.0
1622219700,0,2021-05-28 16:35:00,251.740005,251.755004,251.61,251.679992,78718.0
1622220000,0,2021-05-28 16:40:00,251.669998,251.709899,251.580001,251.61,85383.0
1622220300,0,2021-05-28 16:45:00,251.630004,251.669998,251.259994,251.509994,148768.0
1622220600,0,2021-05-28 16:50:00,251.529998,251.5466,251.381393,251.470001,85037.0
1622220900,0,2021-05-28 16:55:00,251.464996,251.559997,251.449996,251.539993,53263.0
1622221200,0,2021-05-28 17:00:00,251.550003,251.669692,251.539993,251.620407,98076.0
1622221500,0,2021-05-28 17:05:00,251.61,251.630004,251.417297,251.445007,91971.0
1622221800,0,2021-05-28 17:10:00,251.449996,251.460006,251.160003,251.179992,162421.0
1622222100,0,2021-05-28 17:15:00,251.190002,251.190002,250.949996,251.021499,177533.0
1622222400,0,2021-05-28 17:20:00,251.026504,251.070007,250.820007,250.899993,144878.0
1622222700,0,2021-05-28 17:25:00,250.910003,250.968597,250.800003,250.850006,119556.0
1622223000,0,2021-05-28 17:30:00,250.839996,251.100006,250.759994,251.0,180949.0
1622223300,0,2021-05-28 17:35:00,251.0,251.039993,250.839996,250.869995,108646.0
1622223600,0,2021-05-28 17:40:00,250.870101,250.960006,250.779998,250.889999,102858.0
1622223900,0,2021-05-28 17:45:00,250.919998,250.919998,250.649993,250.660003,144016.0
1622224200,0,2021-05-28 17:50:00,250.669998,250.75,250.600006,250.744995,110559.0
1622224500,0,2021-05-28 17:55:00,250.75,250.850006,250.720001,250.809997,70299.0
1622224800,0,2021-05-28 18:00:00,250.820007,250.850006,250.699996,250.785507,115159.0
1622225100,0,2021-05-28 18:05:00,250.779998,250.850006,250.690002,250.699996,123061.0
1622225400,0,2021-05-28 18:10:00,250.699996,250.729995,250.5,250.699996,130168.0
1622225700,0,2021-05-28 18:15:00,250.669998,250.759994,250.630004,250.729995,98292.0
1622226000,0,2021-05-28 18:20:00,250.720001,250.789993,250.639999,250.779998,115825.0
1622226300,0,2021-05-28 18:25:00,250.779998,250.899993,250.720001,250.880004,89530.0
1622226600,0,2021-05-28 18:30:00,250.910003,250.910003,250.75,250.843399,114901.0
1622226900,0,2021-05-28 18:35:00,250.845001,250.898605,250.809997,250.869995,63643.0
1622227200,0,2021-05-28 18:40:00,250.880004,250.949996,250.86,250.899993,93910.0
1622227500,0,2021-05-28 18:45:00,250.891693,250.970001,250.880004,250.940002,96924.0
1622227800,0,2021-05-28 18:50:00,250.940002,250.960006,250.820007,250.869995,91608.0
1622228100,0,2021-05-28 18:55:00,250.869995,250.919998,250.779998,250.809997,113077.0
1622228400,0,2021-05-28 19:00:00,250.800003,250.809997,250.660003,250.771697,173943.0
1622228700,0,2021-05-28 19:05:00,250.789993,250.789993,250.630004,250.690002,96531.0
1622229000,0,2021-05-28 19:10:00,250.690002,250.690002,250.490005,250.520004,135474.0
1622229300,0,2021-05-28 19:15:00,250.520004,250.61,250.470001,250.538299,110065.0
1622229600,0,2021-05-28 19:20:00,250.535003,250.544998,250.399993,250.460006,133980.0
1622229900,0,2021-05-28 19:25:00,250.470001,250.576202,250.378005,250.559997,114881.0
1622230200,0,2021-05-28 19:30:00,250.565002,250.570205,250.279998,250.330001,189673.0
1622230500,0,2021-05-28 19:35:00,250.330001,250.660003,250.320007,250.550003,144791.0
1622230800,0,2021-05-28 19:40:00,250.539993,250.559997,250.460006,250.490005,132584.0
1622231100,0,2021-05-28 19:45:00,250.4962,250.720001,250.460006,250.570007,231308.0
1622231400,0,2021-05-28 19:50:00,250.570007,250.600006,249.830001,250.089996,740314.0
1622231700,0,2021-05-28 19:55:00,250.070007,250.11,249.559997,249.789993,1694123.0
1622554200,0,2021-06-01 13:30:00,250.740005,251.089996,250.410003,250.615005,1099735.0
1622554500,0,2021-06-01 13:35:00,250.589996,250.641906,250.25,250.490005,551306.0
1622554800,0,2021-06-01 13:40:00,250.520004,250.785003,249.940002,249.996795,443887.0
1622555100,0,2021-06-01 13:45:00,250.0,250.190002,249.699996,249.820007,383814.0
1622555400,0,2021-06-01 13:50:00,249.679992,249.725006,249.479995,249.613296,307132.0
1622555700,0,2021-06-01 13:55:00,249.5,250.039993,249.429992,250.017501,264002.0
1622556000,0,2021-06-01 14:00:00,250.009994,250.059997,249.494995,249.529998,297516.0
1622556300,0,2021-06-01 14:05:00,249.520004,249.849899,249.429992,249.759994,208812.0
1622556600,0,2021-06-01 14:10:00,249.740005,249.744995,248.869995,248.880004,308979.0
1622556900,0,2021-06-01 14:15:00,248.869995,248.869995,248.160003,248.350006,491949.0
1622557200,0,2021-06-01 14:20:00,248.354995,248.354995,247.910003,248.304992,361724.0
1622557500,0,2021-06-01 14:25:00,248.309997,248.649993,248.229995,248.639999,288986.0
1622557800,0,2021-06-01 14:30:00,248.649993,248.940002,248.539993,248.919998,262218.0
1622558100,0,2021-06-01 14:35:00,248.919998,249.11,248.755096,248.878601,333381.0
1622558400,0,2021-06-01 14:40:00,248.850006,249.130004,248.684997,248.690002,227217.0
1622558700,0,2021-06-01 14:45:00,248.660003,248.899993,248.410003,248.494995,249741.0
1622559000,0,2021-06-01 14:50:00,248.460006,248.513,247.960006,248.059997,313012.0
1622559300,0,2021-06-01 14:55:00,248.050003,248.070007,247.679992,247.949996,287667.0
1622559600,0,2021-06-01 15:00:00,247.940002,247.985,247.740005,247.828201,199818.0
1622559900,0,2021-06-01 15:05:00,247.830001,248.100006,247.669998,247.960006,1280350.0
1622560200,0,2021-06-01 15:10:00,248.119995,248.279998,248.100006,248.119995,183654.0
1622560500,0,2021-06-01 15:15:00,248.100006,248.280105,247.970001,248.279907,1459883.0
1622560800,0,2021-06-01 15:20:00,248.270004,248.520004,248.259994,248.5,301895.0
1622561100,0,2021-06-01 15:25:00,248.485,248.589996,248.324996,248.509994,203262.0
1622561400,0,2021-06-01 15:30:00,248.5,248.580001,248.289993,248.429992,157815.0
1622561700,0,2021-06-01 15:35:00,248.429992,248.630004,248.395004,248.445007,211170.0
1622562000,0,2021-06-01 15:40:00,248.449996,248.470001,248.270004,248.309997,147379.0
1622562300,0,2021-06-01 15:45:00,248.309997,248.389999,248.160003,248.279998,134020.0
1622562600,0,2021-06-01 15:50:00,248.270004,248.440002,248.195007,248.389999,136254.0
1622562900,0,2021-06-01 15:55:00,248.399993,248.440002,248.199996,248.330001,203028.0
1622563200,0,2021-06-01 16:00:00,248.335006,248.384994,248.059997,248.089996,146849.0
1622563500,0,2021-06-01 16:05:00,248.089996,248.139999,247.779998,248.009994,227974.0
1622563800,0,2021-06-01 16:10:00,248.0,248.029907,247.820007,248.0,120014.0
1622564100,0,2021-06-01 16:15:00,248.0,248.080001,247.839996,248.044998,119495.0
1622564400,0,2021-06-01 16:20:00,248.050003,248.210006,247.934997,248.0,202569.0
1622564700,0,2021-06-01 16:25:00,247.990005,248.259994,247.971496,248.220001,180028.0
1622565000,0,2021-06-01 16:30:00,248.229995,248.300003,248.100006,248.240005,109649.0
1622565300,0,2021-06-01 16:35:00,248.240005,248.25,248.029998,248.029998,149006.0
1622565600,0,2021-06-01 16:40:00,248.016204,248.182907,247.979995,248.089996,123946.0
1622565900,0,2021-06-01 16:45:00,248.11,248.145004,247.970001,247.990005,143482.0
1622566200,0,2021-06-01 16:50:00,247.990005,248.039993,247.850006,247.968704,108535.0
1622566500,0,2021-06-01 16:55:00,247.960006,248.039993,247.899993,248.035003,95730.0
1622566800,0,2021-06-01 17:00:00,248.029998,248.029998,247.809997,247.816406,94017.0
1622567100,0,2021-06-01 17:05:00,247.809997,247.929992,247.699996,247.904998,171607.0
1622567400,0,2021-06-01 17:10:00,247.899993,247.979995,247.836105,247.839996,132521.0
1622567700,0,2021-06-01 17:15:00,247.839996,247.880004,247.699996,247.839996,127421.0
1622568000,0,2021-06-01 17:20:00,247.850006,247.910003,247.740005,247.884994,135810.0
1622568300,0,2021-06-01 17:25:00,247.889999,247.919998,247.759994,247.869995,90227.0
1622568600,0,2021-06-01 17:30:00,247.869995,248.0,247.850006,248.0,107730.0
1622568900,0,2021-06-01 17:35:00,247.979995,248.050003,247.929992,248.035003,120202.0
1622569200,0,2021-06-01 17:40:00,248.029998,248.038299,247.830001,247.86,127588.0
1622569500,0,2021-06-01 17:45:00,247.854995,248.089996,247.839996,248.0,127309.0
1622569800,0,2021-06-01 17:50:00,248.009994,248.089996,247.960006,248.024993,93719.0
1622570100,0,2021-06-01 17:55:00,248.029998,248.279998,247.985,248.2686,121021.0
1622570400,0,2021-06-01 18:00:00,248.259994,248.259994,248.039993,248.160003,180884.0
1622570700,0,2021-06-01 18:05:00,248.160003,248.160003,248.009994,248.050003,136662.0
1622571000,0,2021-06-01 18:10:00,248.050003,248.119995,248.020004,248.050003,106451.0
1622571300,0,2021-06-01 18:15:00,248.054992,248.089996,248.009994,248.035003,120872.0
1622571600,0,2021-06-01 18:20:00,248.029998,248.195007,248.009994,248.169998,192716.0
1622571900,0,2021-06-01 18:25:00,248.186904,248.250106,248.139999,248.220001,85493.0
1622572200,0,2021-06-01 18:30:00,248.210006,248.375,248.119995,248.320007,118239.0
1622572500,0,2021-06-01 18:35:00,248.320007,248.440002,248.25,248.440002,218816.0
1622572800,0,2021-06-01 18:40:00,248.4384,248.440002,248.190002,248.335906,237783.0
1622573100,0,2021-06-01 18:45:00,248.320007,248.429992,248.289993,248.389999,108597.0
1622573400,0,2021-06-01 18:50:00,248.380004,248.479904,248.36,248.380004,157957.0
1622573700,0,2021-06-01 18:55:00,248.380004,248.460006,248.339996,248.429992,112620.0
1622574000,0,2021-06-01 19:00:00,248.429992,248.440002,248.279998,248.309997,131953.0
1622574300,0,2021-06-01 19:05:00,248.324996,248.384994,247.910003,248.350006,167640.0
1622574600,0,2021-06-01 19:10:00,248.339996,248.389999,248.179992,248.190002,186360.0
1622574900,0,2021-06-01 19:15:00,248.210006,248.227294,248.050003,248.139999,148359.0
1622575200,0,2021-06-01 19:20:00,248.130004,248.149993,248.050003,248.074996,129825.0
1622575500,0,2021-06-01 19:25:00,248.070999,248.107894,247.889999,247.919998,171305.0
1622575800,0,2021-06-01 19:30:00,247.910003,248.050003,247.783096,247.824996,177388.0
1622576100,0,2021-06-01 19:35:00,247.830001,247.929,247.75,247.830001,163752.0
1622576400,0,2021-06-01 19:40:00,247.820007,247.830001,247.679992,247.747192,219402.0
1622576700,0,2021-06-01 19:45:00,247.759994,248.100006,247.699996,248.059997,272555.0
1622577000,0,2021-06-01 19:50:00,248.070007,248.070007,247.5,247.529998,591070.0
1622577300,0,2021-06-01 19:55:00,247.520004,247.550003,246.960006,247.380004,1246534.0
1622640600,0,2021-06-02 13:30:00,248.125,248.559997,247.259994,248.270004,1070076.0
1622640900,0,2021-06-02 13:35:00,248.25,248.550003,248.020004,248.389999,296670.0
1622641200,0,2021-06-02 13:40:00,248.5401,248.804992,248.434997,248.570007,440416.0
1622641500,0,2021-06-02 13:45:00,248.625,248.910003,248.619995,248.690002,350480.0
1622641800,0,2021-06-02 13:50:00,248.61,248.770004,248.550003,248.669998,367041.0
1622642100,0,2021-06-02 13:55:00,248.804992,248.839996,248.419998,248.490005,422590.0
1622642400,0,2021-06-02 14:00:00,248.479995,248.649993,248.320007,248.570007,243037.0
1622642700,0,2021-06-02 14:05:00,248.570007,248.589996,248.389999,248.520004,229254.0
1622643000,0,2021-06-02 14:10:00,248.509994,248.550003,247.940002,248.070007,294844.0
1622643300,0,2021-06-02 14:15:00,248.080001,248.554992,248.070007,248.410003,304872.0
1622643600,0,2021-06-02 14:20:00,248.434997,248.759994,248.279998,248.699996,252559.0
1622643900,0,2021-06-02 14:25:00,248.710006,249.039993,248.639999,248.86,319759.0
1622644200,0,2021-06-02 14:30:00,248.850006,249.119995,248.729995,248.880004,279774.0
1622644500,0,2021-06-02 14:35:00,248.870895,249.089996,248.809997,248.970001,230968.0
1622644800,0,2021-06-02 14:40:00,248.979995,249.270004,248.929992,249.039993,259305.0
1622645100,0,2021-06-02 14:45:00,249.050003,249.25,248.970001,248.970001,211858.0
1622645400,0,2021-06-02 14:50:00,248.970001,248.990005,248.579895,248.649993,233547.0
1622645700,0,2021-06-02 14:55:00,248.645004,248.700103,248.369995,248.664993,206877.0
1622646000,0,2021-06-02 15:00:00,248.669998,248.919998,248.460006,248.673904,338925.0
1622646300,0,2021-06-02 15:05:00,248.660003,248.75,248.490005,248.520004,191752.0
1622646600,0,2021-06-02 15:10:00,248.509994,248.869995,248.449996,248.800003,214765.0
1622646900,0,2021-06-02 15:15:00,248.800003,248.858398,248.559997,248.669998,161938.0
1622647200,0,2021-06-02 15:20:00,248.679992,248.695007,248.470001,248.614303,168562.0
1622647500,0,2021-06-02 15:25:00,248.61,248.770004,248.490005,248.649993,139764.0
1622647800,0,2021-06-02 15:30:00,248.669998,248.714996,248.395004,248.471694,123510.0
1622648100,0,2021-06-02 15:35:00,248.470001,248.535003,248.330001,248.350006,97964.0
1622648400,0,2021-06-02 15:40:00,248.350006,248.399993,248.153305,248.289993,139709.0
1622648700,0,2021-06-02 15:45:00,248.289993,248.36,248.231903,248.289993,123329.0
1622649000,0,2021-06-02 15:50:00,248.309997,248.419998,248.219802,248.229995,104946.0
1622649300,0,2021-06-02 15:55:00,248.25,248.255004,248.070007,248.119995,152602.0
1622649600,0,2021-06-02 16:00:00,248.130004,248.169998,247.899993,248.059997,905324.0
1622649900,0,2021-06-02 16:05:00,248.059997,248.289993,247.929992,248.119995,299401.0
1622650200,0,2021-06-02 16:10:00,248.119995,248.130004,247.850006,247.86,197843.0
1622650500,0,2021-06-02 16:15:00,247.869995,247.949996,247.639999,247.645004,113135.0
1622650800,0,2021-06-02 16:20:00,247.669998,247.710006,247.330001,247.36,177839.0
1622651100,0,2021-06-02 16:25:00,247.369995,247.410003,247.190002,247.309997,181653.0
1622651400,0,2021-06-02 16:30:00,247.289993,247.419998,247.160003,247.369995,159319.0
1622651700,0,2021-06-02 16:35:00,247.380004,247.490005,247.229995,247.240005,118979.0
1622652000,0,2021-06-02 16:40:00,247.249893,247.380004,247.220001,247.369995,86343.0
1622652300,0,2021-06-02 16:45:00,247.375,247.524993,247.320007,247.524993,140803.0
1622652600,0,2021-06-02 16:50:00,247.529998,247.550003,247.320007,247.479995,143295.0
1622652900,0,2021-06-02 16:55:00,247.470001,247.475006,247.279998,247.304992,107732.0
1622653200,0,2021-06-02 17:00:00,247.309997,247.330001,247.240005,247.255004,95161.0
1622653500,0,2021-06-02 17:05:00,247.25,247.320007,247.175003,247.190002,98559.0
1622653800,0,2021-06-02 17:10:00,247.190002,247.274993,247.020004,247.059997,125121.0
1622654100,0,2021-06-02 17:15:00,247.070007,247.095001,246.889999,246.949996,126689.0
1622654400,0,2021-06-02 17:20:00,246.949996,246.9617,246.520599,246.539993,217417.0
1622654700,0,2021-06-02 17:25:00,246.539993,246.600006,246.369995,246.404006,261292.0
1622655000,0,2021-06-02 17:30:00,246.389999,246.5,246.330001,246.410095,166562.0
1622655300,0,2021-06-02 17:35:00,246.410003,246.529998,246.350006,246.440002,127348.0
1622655600,0,2021-06-02 17:40:00,246.440002,246.470001,246.375,246.391693,102747.0
1622655900,0,2021-06-02 17:45:00,246.404998,246.469894,245.970001,246.100006,277312.0
1622656200,0,2021-06-02 17:50:00,246.104995,246.350006,246.070007,246.220001,169870.0
1622656500,0,2021-06-02 17:55:00,246.210006,246.300003,246.029998,246.289993,125643.0
1622656800,0,2021-06-02 18:00:00,246.289993,246.419998,246.270004,246.296005,129315.0
1622657100,0,2021-06-02 18:05:00,246.289993,246.380004,246.130004,246.160003,123459.0
1622657400,0,2021-06-02 18:10:00,246.190002,246.25,245.869995,245.899993,218394.0
1622657700,0,2021-06-02 18:15:00,245.86,246.270004,245.839996,246.149993,153288.0
1622658000,0,2021-06-02 18:20:00,246.160003,246.300003,246.160003,246.270004,89980.0
1622658300,0,2021-06-02 18:25:00,246.270004,246.330001,246.205001,246.205001,109193.0
1622658600,0,2021-06-02 18:30:00,246.199996,246.350006,246.130004,246.320007,127314.0
1622658900,0,2021-06-02 18:35:00,246.309997,246.350006,246.169998,246.320007,108179.0
1622659200,0,2021-06-02 18:40:00,246.320007,246.419998,246.259994,246.300003,187800.0
1622659500,0,2021-06-02 18:45:00,246.308593,246.399993,246.229995,246.350006,88295.0
1622659800,0,2021-06-02 18:50:00,246.345001,246.389999,246.270004,246.36,105410.0
1622660100,0,2021-06-02 18:55:00,246.389999,246.470001,246.315002,246.460006,125106.0
1622660400,0,2021-06-02 19:00:00,246.460006,246.479995,246.25,246.279998,138788.0
1622660700,0,2021-06-02 19:05:00,246.289993,246.429992,246.289993,246.330001,132600.0
1622661000,0,2021-06-02 19:10:00,246.330001,246.535003,246.330001,246.449996,117562.0
1622661300,0,2021-06-02 19:15:00,246.449996,246.570007,246.419998,246.490005,125164.0
1622661600,0,2021-06-02 19:20:00,246.490005,246.630004,246.490005,246.570007,102961.0
1622661900,0,2021-06-02 19:25:00,246.580001,246.664993,246.529998,246.565002,112882.0
1622662200,0,2021-06-02 19:30:00,246.570007,246.669998,246.509994,246.520004,158208.0
1622662500,0,2021-06-02 19:35:00,246.509994,246.669998,246.389999,246.625,184553.0
1622662800,0,2021-06-02 19:40:00,246.639999,246.979995,246.630004,246.934997,207053.0
1622663100,0,2021-06-02 19:45:00,246.929992,247.039993,246.8609,246.925003,259544.0
1622663400,0,2021-06-02 19:50:00,246.929992,247.25,246.889999,247.11,583268.0
1622663700,0,2021-06-02 19:55:00,247.100006,247.449996,247.035003,247.350006,893875.0
1622727000,0,2021-06-03 13:30:00,245.220001,245.529998,244.809997,245.210006,1197143.0
1622727300,0,2021-06-03 13:35:00,245.0,245.039993,244.190002,244.570007,444522.0
1622727600,0,2021-06-03 13:40:00,244.25,244.550003,244.11,244.119995,439269.0
1622727900,0,2021-06-03 13:45:00,244.0,244.509994,243.679702,243.679702,547705.0
1622728200,0,2021-06-03 13:50:00,243.75,243.990005,243.654998,243.964996,3895772.0
1622728500,0,2021-06-03 13:55:00,243.929992,244.0,243.770004,243.789993,386417.0
1622728800,0,2021-06-03 14:00:00,243.770004,244.339996,243.639999,244.130004,493696.0
1622729100,0,2021-06-03 14:05:00,244.11,244.619995,243.919998,244.524993,487423.0
1622729400,0,2021-06-03 14:10:00,244.529998,244.889999,244.520004,244.764999,264469.0
1622729700,0,2021-06-03 14:15:00,244.764999,244.805694,244.050003,244.309997,373942.0
1622730000,0,2021-06-03 14:20:00,244.289993,244.429992,244.059997,244.123092,243500.0
1622730300,0,2021-06-03 14:25:00,244.119995,244.25,243.75,243.779998,310380.0
1622730600,0,2021-06-03 14:30:00,243.789993,244.059997,243.690002,243.879898,287876.0
1622730900,0,2021-06-03 14:35:00,243.880004,243.880004,243.25,243.270004,374707.0
1622731200,0,2021-06-03 14:40:00,243.259994,243.309997,243.039993,243.134994,395213.0
1622731500,0,2021-06-03 14:45:00,243.139999,244.195007,243.0,244.195007,636585.0
1622731800,0,2021-06-03 14:50:00,244.188995,244.705001,244.145706,244.616195,308161.0
1622732100,0,2021-06-03 14:55:00,244.630004,245.410003,244.570297,245.389999,307404.0
1622732400,0,2021-06-03 15:00:00,245.419998,245.990005,245.365005,245.975006,275112.0
1622732700,0,2021-06-03 15:05:00,245.990005,246.339996,245.970001,246.240005,237503.0
1622733000,0,2021-06-03 15:10:00,246.235,246.300003,245.970001,246.080001,220046.0
1622733300,0,2021-06-03 15:15:00,246.089996,246.130004,245.710006,245.720001,186987.0
1622733600,0,2021-06-03 15:20:00,245.720001,245.830001,245.520095,245.589996,186351.0
1622733900,0,2021-06-03 15:25:00,245.570007,245.800003,245.479995,245.619995,162871.0
1622734200,0,2021-06-03 15:30:00,245.619995,245.770004,245.169998,245.199996,199252.0
1622734500,0,2021-06-03 15:35:00,245.220001,245.320007,245.059997,245.110107,190740.0
1622734800,0,2021-06-03 15:40:00,245.119995,245.259994,244.929992,245.259994,183237.0
1622735100,0,2021-06-03 15:45:00,245.25,245.259994,244.960006,245.086303,127887.0
1622735400,0,2021-06-03 15:50:00,245.070007,245.25,244.960006,245.246307,119693.0
1622735700,0,2021-06-03 15:55:00,245.25,245.467102,245.190002,245.467102,139437.0
1622736000,0,2021-06-03 16:00:00,245.470001,245.619995,245.330001,245.470001,105054.0
1622736300,0,2021-06-03 16:05:00,245.479995,245.729995,245.389999,245.619995,103510.0
1622736600,0,2021-06-03 16:10:00,245.6315,245.649993,245.339996,245.339996,116183.0
1622736900,0,2021-06-03 16:15:00,245.330001,245.455001,245.100006,245.190002,173422.0
1622737200,0,2021-06-03 16:20:00,245.190002,245.229995,244.970001,245.024993,148434.0
1622737500,0,2021-06-03 16:25:00,245.009994,245.369995,244.899993,245.300003,166118.0
1622737800,0,2021-06-03 16:30:00,245.300003,245.389999,245.149993,245.330001,105041.0
1622738100,0,2021-06-03 16:35:00,245.36,245.539993,245.210006,245.539993,124251.0
1622738400,0,2021-06-03 16:40:00,245.539993,245.809997,245.539993,245.740005,132428.0
1622738700,0,2021-06-03 16:45:00,245.729995,245.819,245.5,245.5,83903.0
1622739000,0,2021-06-03 16:50:00,245.5,245.559997,245.339996,245.470001,93544.0
1622739300,0,2021-06-03 16:55:00,245.460006,245.639999,245.393005,245.639999,115221.0
1622739600,0,2021-06-03 17:00:00,245.649993,245.660003,245.5,245.539993,84520.0
1622739900,0,2021-06-03 17:05:00,245.539993,245.639999,244.429992,245.480102,356268.0
1622740200,0,2021-06-03 17:10:00,245.509994,245.729995,245.350006,245.389999,131515.0
1622740500,0,2021-06-03 17:15:00,245.410003,245.559997,245.350006,245.559997,80794.0
1622740800,0,2021-06-03 17:20:00,245.570007,245.639999,245.5,245.634002,66477.0
1622741100,0,2021-06-03 17:25:00,245.639999,245.75,245.600006,245.720001,93230.0
1622741400,0,2021-06-03 17:30:00,245.699996,245.770004,245.580001,245.649993,84824.0
1622741700,0,2021-06-03 17:35:00,245.626998,245.699996,245.559997,245.619995,73389.0
1622742000,0,2021-06-03 17:40:00,245.61,245.619995,245.350006,245.429992,109494.0
1622742300,0,2021-06-03 17:45:00,245.440002,245.449996,245.160003,245.220001,150602.0
1622742600,0,2021-06-03 17:50:00,245.199996,245.419998,245.199996,245.369995,127515.0
1622742900,0,2021-06-03 17:55:00,245.350006,245.5,245.259994,245.309997,125381.0
1622743200,0,2021-06-03 18:00:00,245.309997,245.36,245.229995,245.320007,101343.0
1622743500,0,2021-06-03 18:05:00,245.330001,245.389999,245.169998,245.279998,119762.0
1622743800,0,2021-06-03 18:10:00,245.270706,245.330001,245.050003,245.089996,127906.0
1622744100,0,2021-06-03 18:15:00,245.059997,245.130004,244.923797,245.0,151677.0
1622744400,0,2021-06-03 18:20:00,245.0,245.259994,244.990005,245.229995,115934.0
1622744700,0,2021-06-03 18:25:00,245.220001,245.289993,245.039993,245.130004,112127.0
1622745000,0,2021-06-03 18:30:00,245.119995,245.309997,245.119995,245.190093,99449.0
1622745300,0,2021-06-03 18:35:00,245.194793,245.270004,245.11,245.130004,127529.0
1622745600,0,2021-06-03 18:40:00,245.119995,245.25,244.979995,245.149993,151683.0
1622745900,0,2021-06-03 18:45:00,245.149993,245.270004,245.130004,245.229995,94632.0
1622746200,0,2021-06-03 18:50:00,245.240005,245.259994,244.979995,245.039993,137771.0
1622746500,0,2021-06-03 18:55:00,245.031997,245.059997,244.86,244.919998,202400.0
1622746800,0,2021-06-03 19:00:00,244.910003,245.210006,244.909698,245.100006,191321.0
1622747100,0,2021-06-03 19:05:00,245.059997,245.119995,244.955001,245.070007,134277.0
1622747400,0,2021-06-03 19:10:00,245.070007,245.244995,245.009994,245.207504,137095.0
1622747700,0,2021-06-03 19:15:00,245.211395,245.211395,244.990005,245.009994,166449.0
1622748000,0,2021-06-03 19:20:00,245.0,245.240005,244.929992,245.169998,165825.0
1622748300,0,2021-06-03 19:25:00,245.179992,245.309997,245.100006,245.309997,142209.0
1622748600,0,2021-06-03 19:30:00,245.315002,245.440002,245.259994,245.410003,192218.0
1622748900,0,2021-06-03 19:35:00,245.399993,245.479995,245.309997,245.470001,155214.0
1622749200,0,2021-06-03 19:40:00,245.464996,245.529998,245.235,245.289993,201418.0
1622749500,0,2021-06-03 19:45:00,245.279998,245.285003,244.959899,245.050003,262405.0
1622749800,0,2021-06-03 19:50:00,245.039993,245.410003,245.0,245.410003,465182.0
1622750100,0,2021-06-03 19:55:00,245.419998,246.009994,245.369995,245.699996,985476.0
1622813400,0,2021-06-04 13:30:00,247.899993,248.449996,247.75,248.159606,1037202.0
1622813700,0,2021-06-04 13:35:00,248.25,248.690002,248.220001,248.634292,516761.0
1622814000,0,2021-06-04 13:40:00,248.75,249.11,248.600006,249.059997,3049741.0
1622814300,0,2021-06-04 13:45:00,249.25,249.399993,249.039993,249.389999,518498.0
1622814600,0,2021-06-04 13:50:00,249.5,249.550003,249.100006,249.104995,498325.0
1622814900,0,2021-06-04 13:55:00,249.179992,249.330001,248.919998,248.949996,337970.0
1622815200,0,2021-06-04 14:00:00,248.929992,249.912704,248.929992,249.669998,467584.0
1622815500,0,2021-06-04 14:05:00,249.660003,249.800003,249.570007,249.75,297388.0
1622815800,0,2021-06-04 14:10:00,249.750106,250.119995,249.750106,250.029998,441137.0
1622816100,0,2021-06-04 14:15:00,250.020004,250.429992,250.020004,250.104507,383103.0
1622816400,0,2021-06-04 14:20:00,250.11,250.380004,249.979995,250.335006,296983.0
1622816700,0,2021-06-04 14:25:00,250.345001,250.539993,250.089996,250.36,314711.0
1622817000,0,2021-06-04 14:30:00,250.380004,250.429992,249.979995,250.009994,246999.0
1622817300,0,2021-06-04 14:35:00,250.011001,250.220001,249.979995,250.050003,223292.0
1622817600,0,2021-06-04 14:40:00,250.059997,250.470001,250.059997,250.455001,221201.0
1622817900,0,2021-06-04 14:45:00,250.429992,250.690002,250.36,250.550003,382166.0
1622818200,0,2021-06-04 14:50:00,250.544998,250.589904,250.36,250.5,174327.0
1622818500,0,2021-06-04 14:55:00,250.5,250.550003,250.300003,250.389999,169475.0
1622818800,0,2021-06-04 15:00:00,250.410003,250.490005,250.210006,250.490005,193236.0
1622819100,0,2021-06-04 15:05:00,250.5,250.720001,250.490005,250.699996,189083.0
1622819400,0,2021-06-04 15:10:00,250.710006,250.759994,250.639999,250.710006,137212.0
1622819700,0,2021-06-04 15:15:00,250.711196,250.899993,250.679992,250.770004,195577.0
1622820000,0,2021-06-04 15:20:00,250.779998,250.970001,250.779998,250.929992,150037.0
1622820300,0,2021-06-04 15:25:00,250.910003,251.020004,250.759994,250.979995,225924.0
1622820600,0,2021-06-04 15:30:00,250.990005,251.119995,250.86,251.119995,223872.0
1622820900,0,2021-06-04 15:35:00,251.119995,251.389999,251.0,251.354995,394716.0
1622821200,0,2021-06-04 15:40:00,251.354995,251.649993,251.281295,251.639999,486593.0
1622821500,0,2021-06-04 15:45:00,251.649993,251.649993,251.240005,251.350006,219311.0
1622821800,0,2021-06-04 15:50:00,251.339996,251.369995,251.210006,251.233596,161168.0
1622822100,0,2021-06-04 15:55:00,251.25,251.339996,251.11,251.220001,126696.0
1622822400,0,2021-06-04 16:00:00,251.229995,251.270004,250.929992,251.0251,201837.0
1622822700,0,2021-06-04 16:05:00,251.015106,251.149993,250.970001,251.020996,149752.0
1622823000,0,2021-06-04 16:10:00,251.039993,251.240005,251.039993,251.139999,155284.0
1622823300,0,2021-06-04 16:15:00,251.160003,251.287994,251.005004,251.220001,161821.0
1622823600,0,2021-06-04 16:20:00,251.220001,251.300003,251.179992,251.210006,145468.0
1622823900,0,2021-06-04 16:25:00,251.210006,251.25,251.029998,251.054992,138249.0
1622824200,0,2021-06-04 16:30:00,251.059997,251.160003,251.039993,251.039993,147928.0
1622824500,0,2021-06-04 16:35:00,251.039993,251.149902,251.009994,251.100006,124505.0
1622824800,0,2021-06-04 16:40:00,251.100006,251.119995,250.949996,250.949996,121266.0
1622825100,0,2021-06-04 16:45:00,250.960006,251.059997,250.910003,251.039993,110974.0
1622825400,0,2021-06-04 16:50:00,251.039993,251.070007,250.86,250.869995,125566.0
1622825700,0,2021-06-04 16:55:00,250.86,250.86,250.770004,250.820007,97159.0
1622826000,0,2021-06-04 17:00:00,250.830001,250.934997,250.720001,250.789993,126800.0
1622826300,0,2021-06-04 17:05:00,250.789993,250.830001,250.699996,250.820007,98591.0
1622826600,0,2021-06-04 17:10:00,250.815002,250.850006,250.729995,250.729995,71986.0
1622826900,0,2021-06-04 17:15:00,250.729995,250.869995,250.699996,250.785995,99669.0
1622827200,0,2021-06-04 17:20:00,250.789993,250.830001,250.630004,250.630004,105857.0
1622827500,0,2021-06-04 17:25:00,250.639999,250.740005,250.626907,250.649993,80403.0
1622827800,0,2021-06-04 17:30:00,250.649993,250.850006,250.630004,250.779998,118253.0
1622828100,0,2021-06-04 17:35:00,250.782806,250.789993,250.601898,250.625,122177.0
1622828400,0,2021-06-04 17:40:00,250.630004,250.910003,250.630004,250.789993,148560.0
1622828700,0,2021-06-04 17:45:00,250.798995,250.919998,250.764999,250.894897,106141.0
1622829000,0,2021-06-04 17:50:00,250.889999,251.009994,250.850006,251.0,140336.0
1622829300,0,2021-06-04 17:55:00,251.0,251.020004,250.889999,250.979995,98175.0
1622829600,0,2021-06-04 18:00:00,250.990005,251.085006,250.940002,250.994995,138740.0
1622829900,0,2021-06-04 18:05:00,250.990005,251.149993,250.970001,251.104995,177171.0
1622830200,0,2021-06-04 18:10:00,251.119995,251.199996,251.070007,251.098999,133893.0
1622830500,0,2021-06-04 18:15:00,251.100006,251.339996,251.100006,251.324996,162211.0
1622830800,0,2021-06-04 18:20:00,251.324996,251.350006,251.125,251.164993,152180.0
1622831100,0,2021-06-04 18:25:00,251.169998,251.309997,251.070007,251.170104,165398.0
1622831400,0,2021-06-04 18:30:00,251.190002,251.289993,251.160003,251.259994,137808.0
1622831700,0,2021-06-04 18:35:00,251.259994,251.380004,251.25,251.380004,146679.0
1622832000,0,2021-06-04 18:40:00,251.380004,251.399993,251.267593,251.341201,114500.0
1622832300,0,2021-06-04 18:45:00,251.339996,251.348999,251.240005,251.320007,117562.0
1622832600,0,2021-06-04 18:50:00,251.309997,251.315002,251.160003,251.220001,187838.0
1622832900,0,2021-06-04 18:55:00,251.229995,251.270004,251.11,251.169998,147162.0
1622833200,0,2021-06-04 19:00:00,251.169998,251.169998,250.960006,251.029998,220006.0
1622833500,0,2021-06-04 19:05:00,251.029998,251.199996,250.979995,251.070007,150490.0
1622833800,0,2021-06-04 19:10:00,251.070007,251.220001,251.0,251.029998,176052.0
1622834100,0,2021-06-04 19:15:00,251.029998,251.130004,250.979995,251.039993,168171.0
1622834400,0,2021-06-04 19:20:00,251.029998,251.164993,251.009994,251.164993,189270.0
1622834700,0,2021-06-04 19:25:00,251.160003,251.195007,251.020004,251.080001,184397.0
1622835000,0,2021-06-04 19:30:00,251.070007,251.070007,250.770004,250.899993,275102.0
1622835300,0,2021-06-04 19:35:00,250.899993,250.979995,250.789993,250.800003,265292.0
1622835600,0,2021-06-04 19:40:00,250.800003,250.940002,250.669998,250.880004,325898.0
1622835900,0,2021-06-04 19:45:00,250.884994,251.070007,250.839996,251.044998,396570.0
1622836200,0,2021-06-04 19:50:00,251.050003,251.089996,250.869995,250.889999,683563.0
1622836500,0,2021-06-04 19:55:00,250.889999,251.080001,250.550003,250.779998,1046774.0
1623072600,0,2021-06-07 13:30:00,250.339996,251.160003,250.210006,251.039993,1139993.0
1623072900,0,2021-06-07 13:35:00,251.029998,251.389999,250.940002,251.11,469973.0
1623073200,0,2021-06-07 13:40:00,251.100006,251.25,250.949996,251.080001,350641.0
1623073500,0,2021-06-07 13:45:00,251.059997,251.740005,251.0,251.679992,542693.0
1623073800,0,2021-06-07 13:50:00,251.680999,251.740005,251.449996,251.639999,318132.0
1623074100,0,2021-06-07 13:55:00,251.634094,252.220001,251.630004,252.11,343630.0
1623074400,0,2021-06-07 14:00:00,252.119995,252.190002,251.970001,252.0,301090.0
1623074700,0,2021-06-07 14:05:00,252.0,252.179992,251.960006,251.975006,261666.0
1623075000,0,2021-06-07 14:10:00,251.990005,252.169998,251.970001,252.029998,271141.0
1623075300,0,2021-06-07 14:15:00,252.039993,252.139999,251.960006,252.039993,294069.0
1623075600,0,2021-06-07 14:20:00,252.020004,252.440002,251.994995,252.149993,271147.0
1623075900,0,2021-06-07 14:25:00,252.160003,252.339996,252.149993,252.160003,128308.0
1623076200,0,2021-06-07 14:30:00,252.169998,252.259994,251.970001,252.019302,246231.0
1623076500,0,2021-06-07 14:35:00,252.009994,252.160003,251.960006,252.009994,220094.0
1623076800,0,2021-06-07 14:40:00,252.014999,252.309997,251.949996,252.190002,289558.0
1623077100,0,2021-06-07 14:45:00,252.179992,252.270004,251.960098,252.270004,275982.0
1623077400,0,2021-06-07 14:50:00,252.279998,252.649993,252.190002,252.639999,238992.0
1623077700,0,2021-06-07 14:55:00,252.639999,252.960006,252.630004,252.949996,361021.0
1623078000,0,2021-06-07 15:00:00,252.949996,252.960006,252.600006,252.780197,503266.0
1623078300,0,2021-06-07 15:05:00,252.759994,252.855804,252.509994,252.600006,247206.0
1623078600,0,2021-06-07 15:10:00,252.600006,252.820007,252.580001,252.720001,251260.0
1623078900,0,2021-06-07 15:15:00,252.690002,253.1501,252.660003,253.020004,495474.0
1623079200,0,2021-06-07 15:20:00,253.020004,253.199996,252.744598,252.940002,308105.0
1623079500,0,2021-06-07 15:25:00,252.934005,253.220001,252.789993,252.839996,273956.0
1623079800,0,2021-06-07 15:30:00,252.86,252.958999,252.679992,252.800003,164687.0
1623080100,0,2021-06-07 15:35:00,252.779998,252.940002,252.690002,252.830001,179155.0
1623080400,0,2021-06-07 15:40:00,252.815002,252.869995,252.619995,252.684997,236950.0
1623080700,0,2021-06-07 15:45:00,252.679992,252.770004,252.330001,252.345001,205224.0
1623081000,0,2021-06-07 15:50:00,252.345001,252.419998,252.220001,252.270004,189953.0
1623081300,0,2021-06-07 15:55:00,252.264602,252.479995,252.238296,252.399307,151086.0
1623081600,0,2021-06-07 16:00:00,252.399993,252.580001,252.389999,252.479995,195271.0
1623081900,0,2021-06-07 16:05:00,252.5,252.815002,252.470001,252.800003,176832.0
1623082200,0,2021-06-07 16:10:00,252.809997,252.820007,252.615005,252.675003,216651.0
1623082500,0,2021-06-07 16:15:00,252.669998,252.740005,252.520004,252.535003,129234.0
1623082800,0,2021-06-07 16:20:00,252.520004,252.630004,252.490005,252.520004,249143.0
1623083100,0,2021-06-07 16:25:00,252.520004,252.520004,252.240005,252.410003,193729.0
1623083400,0,2021-06-07 16:30:00,252.410003,252.449996,252.279998,252.419006,143301.0
1623083700,0,2021-06-07 16:35:00,252.419998,252.489807,252.380004,252.429992,110002.0
1623084000,0,2021-06-07 16:40:00,252.429992,252.498992,252.320007,252.449005,91830.0
1623084300,0,2021-06-07 16:45:00,252.449996,252.529998,252.404998,252.529998,86102.0
1623084600,0,2021-06-07 16:50:00,252.520004,252.559997,252.380004,252.419998,104595.0
1623084900,0,2021-06-07 16:55:00,252.410003,252.410003,252.285003,252.289993,95157.0
1623085200,0,2021-06-07 17:00:00,252.309997,252.399993,252.259994,252.320007,150675.0
1623085500,0,2021-06-07 17:05:00,252.330001,252.339996,252.160003,252.199996,108399.0
1623085800,0,2021-06-07 17:10:00,252.199996,252.25,252.080001,252.160003,127879.0
1623086100,0,2021-06-07 17:15:00,252.149993,252.369995,252.11,252.302001,151615.0
1623086400,0,2021-06-07 17:20:00,252.289993,252.328002,252.179992,252.199996,99908.0
1623086700,0,2021-06-07 17:25:00,252.184997,252.199996,252.039993,252.104995,111228.0
1623087000,0,2021-06-07 17:30:00,252.11,252.199996,252.070007,252.100006,122995.0
1623087300,0,2021-06-07 17:35:00,252.094894,252.300003,252.059997,252.280105,96163.0
1623087600,0,2021-06-07 17:40:00,252.279998,252.460006,252.220001,252.345001,140333.0
1623087900,0,2021-06-07 17:45:00,252.335006,252.389999,252.139999,252.295104,138646.0
1623088200,0,2021-06-07 17:50:00,252.290802,252.381607,252.202804,252.380004,96506.0
1623088500,0,2021-06-07 17:55:00,252.380004,252.449005,252.25,252.289993,251044.0
1623088800,0,2021-06-07 18:00:00,252.309997,252.309997,252.100006,252.139999,99065.0
1623089100,0,2021-06-07 18:05:00,252.130004,252.300003,252.122192,252.289993,103025.0
1623089400,0,2021-06-07 18:10:00,252.289993,252.419998,252.270004,252.419998,84303.0
1623089700,0,2021-06-07 18:15:00,252.404998,252.479995,252.330001,252.434997,87778.0
1623090000,0,2021-06-07 18:20:00,252.429992,252.490005,252.369995,252.380004,98063.0
1623090300,0,2021-06-07 18:25:00,252.363693,252.440002,252.350006,252.36,58860.0
1603391400,0,2020-10-22 18:30:00,214.800003,214.940002,214.600006,214.895095,138830.0
1603391700,0,2020-10-22 18:35:00,214.919998,215.038406,214.789993,214.964996,1144636.0
1603392000,0,2020-10-22 18:40:00,214.960006,215.119995,214.830001,214.86,272675.0
1603392300,0,2020-10-22 18:45:00,214.86,214.964996,214.794998,214.86,81572.0
1603392600,0,2020-10-22 18:50:00,214.880004,215.169998,214.729995,215.070007,135296.0
1603392900,0,2020-10-22 18:55:00,215.070007,215.145004,214.979995,215.039993,103241.0
1603393200,0,2020-10-22 19:00:00,215.059997,215.119995,214.782104,214.919998,130087.0
1603393500,0,2020-10-22 19:05:00,214.910003,214.910003,214.479995,214.679992,164293.0
1603393800,0,2020-10-22 19:10:00,214.645004,214.809997,214.539993,214.800003,111429.0
1603394100,0,2020-10-22 19:15:00,214.779998,214.960006,214.710006,214.938903,142530.0
1603394400,0,2020-10-22 19:20:00,214.936798,215.210006,214.880004,215.134994,153865.0
1603394700,0,2020-10-22 19:25:00,215.130004,215.449996,215.070007,215.410003,207343.0
1603395000,0,2020-10-22 19:30:00,215.419998,215.5,215.279998,215.440002,193448.0
1603395300,0,2020-10-22 19:35:00,215.440002,215.690002,215.240005,215.300003,297480.0
1603395600,0,2020-10-22 19:40:00,215.300003,215.470001,215.059997,215.169998,202305.0
1603395900,0,2020-10-22 19:45:00,215.160003,215.279998,215.020004,215.199996,211923.0
1603396200,0,2020-10-22 19:50:00,215.210006,215.36,214.740005,214.990005,462693.0
1603396500,0,2020-10-22 19:55:00,214.970001,215.070007,214.309997,214.839996,930846.0
1603459800,0,2020-10-23 13:30:00,215.029998,215.289993,214.039993,214.169998,944474.0
1603460100,0,2020-10-23 13:35:00,214.119995,214.119995,213.589996,213.794998,425952.0
1603460400,0,2020-10-23 13:40:00,213.794998,213.899993,213.160003,213.570007,439552.0
1603460700,0,2020-10-23 13:45:00,213.61,214.046707,213.369995,213.839996,365116.0
1603461000,0,2020-10-23 13:50:00,213.830001,214.419998,213.600204,214.394302,325799.0
1603461300,0,2020-10-23 13:55:00,214.399993,214.630004,214.210006,214.380004,346562.0
1603461600,0,2020-10-23 14:00:00,214.320007,214.320007,213.530105,213.662094,258077.0
1603461900,0,2020-10-23 14:05:00,213.690002,214.182205,213.541,214.029998,188405.0
1603462200,0,2020-10-23 14:10:00,214.029998,214.820297,213.729995,214.729995,233366.0
1603462500,0,2020-10-23 14:15:00,214.779998,215.339996,214.759994,215.139999,267252.0
1603462800,0,2020-10-23 14:20:00,215.151397,215.199996,214.559997,214.809997,220088.0
1603463100,0,2020-10-23 14:25:00,214.830001,215.243301,214.828704,215.050003,175809.0
1603463400,0,2020-10-23 14:30:00,215.029998,215.729995,214.889999,215.509994,277268.0
1603463700,0,2020-10-23 14:35:00,215.509994,215.580001,214.880004,215.039993,195569.0
1603464000,0,2020-10-23 14:40:00,215.064895,215.479995,214.729995,214.985,201029.0
1603464300,0,2020-10-23 14:45:00,214.955001,215.269897,214.737899,215.100006,152179.0
1603464600,0,2020-10-23 14:50:00,214.86,214.979995,214.660003,214.690002,194300.0
1603464900,0,2020-10-23 14:55:00,214.690002,215.149993,214.429992,215.039993,163532.0
1603465200,0,2020-10-23 15:00:00,215.029998,215.380004,214.899993,215.369903,162195.0
1603465500,0,2020-10-23 15:05:00,215.369995,215.440002,215.259994,215.390594,158520.0
1603465800,0,2020-10-23 15:10:00,215.399993,215.589996,215.080001,215.369995,197174.0
1603466100,0,2020-10-23 15:15:00,215.369995,215.369995,214.820007,214.880004,187318.0
1603466400,0,2020-10-23 15:20:00,214.899993,214.990005,214.160003,214.240005,231640.0
1603466700,0,2020-10-23 15:25:00,214.289993,214.509994,214.160003,214.490005,164178.0
1603467000,0,2020-10-23 15:30:00,214.485,214.550598,214.160003,214.320007,149666.0
1603467300,0,2020-10-23 15:35:00,214.330001,214.36,213.800003,213.940002,211664.0
1603467600,0,2020-10-23 15:40:00,213.919998,214.699996,213.800003,214.415496,195434.0
1603467900,0,2020-10-23 15:45:00,214.410003,214.559906,213.979995,214.149993,169954.0
1603468200,0,2020-10-23 15:50:00,214.190002,214.399993,214.039993,214.334899,153948.0
1603468500,0,2020-10-23 15:55:00,214.335006,214.850006,214.300003,214.850006,145383.0
1603468800,0,2020-10-23 16:00:00,214.839996,215.070007,214.559997,215.0,202822.0
1603469100,0,2020-10-23 16:05:00,215.009902,215.149993,214.899993,215.080001,183522.0
1603469400,0,2020-10-23 16:10:00,215.070007,215.199996,214.869995,215.029998,138966.0
1603469700,0,2020-10-23 16:15:00,215.029998,215.330001,214.25,214.940002,373996.0
1603470000,0,2020-10-23 16:20:00,214.985,215.020004,214.390106,214.5,158684.0
1603470300,0,2020-10-23 16:25:00,214.524993,214.889999,214.445007,214.870101,137270.0
1603470600,0,2020-10-23 16:30:00,214.86,215.11,214.710006,214.934997,152593.0
1603470900,0,2020-10-23 16:35:00,214.919998,215.229995,214.889999,215.169998,184861.0
1603471200,0,2020-10-23 16:40:00,215.169998,215.259994,214.889999,215.202606,149492.0
1603471500,0,2020-10-23 16:45:00,215.199996,215.240005,214.919998,215.149993,117612.0
1603471800,0,2020-10-23 16:50:00,215.139999,215.279998,214.910003,215.039993,144599.0
1603472100,0,2020-10-23 16:55:00,215.070007,215.160003,214.61,214.779998,144107.0
1603472400,0,2020-10-23 17:00:00,214.779998,215.300003,214.770004,215.259994,124551.0
1603472700,0,2020-10-23 17:05:00,215.259994,215.339996,215.179992,215.300003,105541.0
1603473000,0,2020-10-23 17:10:00,215.309997,215.399993,215.11,215.179992,137479.0
1603473300,0,2020-10-23 17:15:00,215.190002,215.440002,215.009994,215.270004,160813.0
1603473600,0,2020-10-23 17:20:00,215.259994,215.539993,215.160003,215.460006,139841.0
1603473900,0,2020-10-23 17:25:00,215.440002,215.539993,215.320007,215.399993,85822.0
1603474200,0,2020-10-23 17:30:00,215.399993,215.479995,215.179306,215.320007,115219.0
1603474500,0,2020-10-23 17:35:00,215.320007,215.36,215.119995,215.217498,78410.0
1603474800,0,2020-10-23 17:40:00,215.210006,215.300003,215.020004,215.024002,86191.0
1603475100,0,2020-10-23 17:45:00,215.039993,215.070007,214.880004,215.037994,119533.0
1603475400,0,2020-10-23 17:50:00,215.050003,215.235,215.039993,215.089996,142852.0
1603475700,0,2020-10-23 17:55:00,215.080001,215.210006,214.940002,214.979995,81831.0
1603476000,0,2020-10-23 18:00:00,214.979995,215.330001,214.929992,215.289993,127111.0
1603476300,0,2020-10-23 18:05:00,215.320999,215.580001,215.240005,215.309997,127787.0
1603476600,0,2020-10-23 18:10:00,215.300003,215.330001,215.119995,215.244995,99793.0
1603476900,0,2020-10-23 18:15:00,215.240005,215.600006,215.190002,215.470001,172825.0
1603477200,0,2020-10-23 18:20:00,215.476501,215.476501,215.308807,215.404006,117107.0
1603477500,0,2020-10-23 18:25:00,215.410003,215.580001,215.379592,215.569793,142011.0
1603477800,0,2020-10-23 18:30:00,215.554595,215.600006,215.419998,215.439895,126107.0
1603478100,0,2020-10-23 18:35:00,215.440002,215.5,215.210006,215.477706,200465.0
1603478400,0,2020-10-23 18:40:00,215.477294,215.600097,215.399993,215.440002,217703.0
1603478700,0,2020-10-23 18:45:00,215.4458,215.580001,215.404998,215.570007,109200.0
1603479000,0,2020-10-23 18:50:00,215.570007,215.639999,215.410003,215.455001,141490.0
1603479300,0,2020-10-23 18:55:00,215.460006,215.559997,215.36,215.470001,152145.0
1603479600,0,2020-10-23 19:00:00,215.460006,215.619995,215.389999,215.5,158463.0
1603479900,0,2020-10-23 19:05:00,215.490005,215.619995,215.449996,215.559997,143185.0
1603480200,0,2020-10-23 19:10:00,215.565002,215.86,215.509994,215.850006,244259.0
1603480500,0,2020-10-23 19:15:00,215.850006,215.910003,215.710006,215.869995,151192.0
1603480800,0,2020-10-23 19:20:00,215.869995,215.929992,215.720001,215.820007,252906.0
1603481100,0,2020-10-23 19:25:00,215.824996,215.899993,215.779998,215.878997,150742.0
1603481400,0,2020-10-23 19:30:00,215.871994,215.910003,215.639999,215.699996,220893.0
1603481700,0,2020-10-23 19:35:00,215.699996,215.895004,215.649993,215.850006,162583.0
1603482000,0,2020-10-23 19:40:00,215.86,216.259994,215.850006,216.130004,299190.0
1603482300,0,2020-10-23 19:45:00,216.130004,216.199996,215.910003,215.960006,271808.0
1603482600,0,2020-10-23 19:50:00,215.960006,216.25,215.920104,216.169998,409742.0
1603482900,0,2020-10-23 19:55:00,216.149993,216.279998,215.979995,216.259994,729322.0
1603719000,0,2020-10-26 13:30:00,213.850006,214.770004,213.649993,214.310104,1250872.0
1603719300,0,2020-10-26 13:35:00,214.330001,215.199996,214.330001,214.850006,470740.0
1603719600,0,2020-10-26 13:40:00,214.889999,215.202697,214.380004,214.809997,390567.0
1603719900,0,2020-10-26 13:45:00,214.809997,215.050003,214.320007,214.619995,305206.0
1603720200,0,2020-10-26 13:50:00,214.639999,215.279907,214.520004,215.270797,318751.0
1603720500,0,2020-10-26 13:55:00,215.268997,215.919998,215.139999,215.589996,394363.0
1603720800,0,2020-10-26 14:00:00,215.577499,216.339904,215.420196,216.169998,400078.0
1603721100,0,2020-10-26 14:05:00,216.199996,216.300003,215.61,216.020004,318474.0
1603721400,0,2020-10-26 14:10:00,216.050003,216.245193,215.713302,215.847305,250163.0
1603721700,0,2020-10-26 14:15:00,215.840896,216.220001,215.720001,216.080001,253821.0
1603722000,0,2020-10-26 14:20:00,216.100006,216.300003,215.470001,215.639999,312049.0
1603722300,0,2020-10-26 14:25:00,215.699996,215.770004,214.699996,214.830001,313615.0
1603722600,0,2020-10-26 14:30:00,214.820007,214.830001,213.809997,213.880004,492913.0
1603722900,0,2020-10-26 14:35:00,213.86,214.100006,213.510101,213.990005,441532.0
1603723200,0,2020-10-26 14:40:00,213.975006,214.190002,213.729995,214.1483,304288.0
1603723500,0,2020-10-26 14:45:00,214.160003,214.259994,213.410003,213.699996,441412.0
1603723800,0,2020-10-26 14:50:00,213.690002,213.740005,213.210006,213.25,351305.0
1603724100,0,2020-10-26 14:55:00,213.259994,213.375,212.800003,213.0,343917.0
1603724400,0,2020-10-26 15:00:00,213.009994,213.020004,212.179992,212.380004,425674.0
1603724700,0,2020-10-26 15:05:00,212.389999,212.389999,211.639999,211.794998,518326.0
1603725000,0,2020-10-26 15:10:00,211.789993,211.990005,211.619995,211.960006,506548.0
1603725300,0,2020-10-26 15:15:00,211.960006,211.960006,210.852005,210.929992,729131.0
1603725600,0,2020-10-26 15:20:00,210.940002,211.264999,210.710006,210.970001,663814.0
1603725900,0,2020-10-26 15:25:00,210.979995,211.179992,210.639999,210.710006,606416.0
1603726200,0,2020-10-26 15:30:00,210.710006,210.830001,210.070007,210.195007,599886.0
1603726500,0,2020-10-26 15:35:00,210.179992,210.774993,210.130004,210.61,394795.0
1603726800,0,2020-10-26 15:40:00,210.600006,210.600006,209.770004,210.039901,708200.0
1603727100,0,2020-10-26 15:45:00,210.053207,210.639999,210.029998,210.507904,467691.0
1603727400,0,2020-10-26 15:50:00,210.509994,211.100006,210.11,211.087905,469491.0
1603727700,0,2020-10-26 15:55:00,211.070007,211.279907,210.570007,210.779998,553394.0
1603728000,0,2020-10-26 16:00:00,210.779998,210.970001,210.449996,210.835006,390987.0
1603728300,0,2020-10-26 16:05:00,210.830001,210.949996,210.369995,210.585006,355074.0
1603728600,0,2020-10-26 16:10:00,210.570007,211.080001,210.559997,210.755004,338761.0
1603728900,0,2020-10-26 16:15:00,210.740005,211.130004,210.639999,211.050003,331928.0
1603729200,0,2020-10-26 16:20:00,211.050003,211.059997,210.470001,210.899993,356713.0
1603729500,0,2020-10-26 16:25:00,210.895004,211.300003,210.710006,211.130004,275730.0
1603729800,0,2020-10-26 16:30:00,211.119995,211.130004,210.330001,210.464797,323967.0
1603730100,0,2020-10-26 16:35:00,210.489898,210.570007,210.080001,210.169998,261295.0
1603730400,0,2020-10-26 16:40:00,210.169998,210.240005,210.0,210.100006,300510.0
1603730700,0,2020-10-26 16:45:00,210.095001,210.149993,209.850006,209.880004,314641.0
1603731000,0,2020-10-26 16:50:00,209.895004,210.059997,209.699996,209.820007,387813.0
1603731300,0,2020-10-26 16:55:00,209.800003,209.889999,209.570007,209.684997,319578.0
1603731600,0,2020-10-26 17:00:00,209.677001,209.850006,209.529998,209.720001,345024.0
1603731900,0,2020-10-26 17:05:00,209.720001,209.770004,209.309997,209.429992,376709.0
1603732200,0,2020-10-26 17:10:00,209.419998,209.699996,209.309997,209.539993,354375.0
1603732500,0,2020-10-26 17:15:00,209.529998,209.61,209.0,209.039993,475213.0
1603732800,0,2020-10-26 17:20:00,209.059997,209.270004,208.710006,208.747802,488242.0
1603733100,0,2020-10-26 17:25:00,208.759994,208.970001,208.529998,208.699996,315850.0
1603733400,0,2020-10-26 17:30:00,208.690002,208.710006,208.210006,208.229995,513291.0
1603733700,0,2020-10-26 17:35:00,208.225006,208.850006,208.100006,208.789993,421879.0
1603734000,0,2020-10-26 17:40:00,208.789993,208.970001,208.729995,208.910003,264238.0
1603734300,0,2020-10-26 17:45:00,208.890106,209.190002,208.759994,209.134994,322739.0
1603734600,0,2020-10-26 17:50:00,209.134994,209.339996,209.050003,209.324996,284838.0
1603734900,0,2020-10-26 17:55:00,209.329895,209.559997,209.139999,209.5,322100.0
1603735200,0,2020-10-26 18:00:00,209.490005,209.589996,209.320007,209.479995,249794.0
1603735500,0,2020-10-26 18:05:00,209.479995,209.779998,209.470001,209.645797,380471.0
1603735800,0,2020-10-26 18:10:00,209.642105,209.846206,209.270004,209.440002,284894.0
1603736100,0,2020-10-26 18:15:00,209.449996,209.850006,209.440002,209.654998,205634.0
1603736400,0,2020-10-26 18:20:00,209.639999,209.75,209.449996,209.639999,188590.0
1603736700,0,2020-10-26 18:25:00,209.649993,210.159698,209.440002,210.070007,258835.0
1603737000,0,2020-10-26 18:30:00,210.070007,210.229995,209.910003,209.929992,242175.0
1603737300,0,2020-10-26 18:35:00,209.929992,210.089996,209.75,210.039993,238382.0
1603737600,0,2020-10-26 18:40:00,210.039993,210.350006,209.725006,209.75,295456.0
1603737900,0,2020-10-26 18:45:00,209.729995,209.770004,209.199996,209.285003,318351.0
1603738200,0,2020-10-26 18:50:00,209.300003,209.86,209.279998,209.699996,354230.0
1603738500,0,2020-10-26 18:55:00,209.729995,210.074005,209.559997,209.919998,278870.0
1603738800,0,2020-10-26 19:00:00,209.940002,210.220001,209.770004,209.795806,273619.0
1603739100,0,2020-10-26 19:05:00,209.789993,209.901504,209.350006,209.529998,318744.0
1603739400,0,2020-10-26 19:10:00,209.532196,209.845001,209.259994,209.350006,331501.0
1603739700,0,2020-10-26 19:15:00,209.350006,209.839996,209.149993,209.160003,312336.0
1603740000,0,2020-10-26 19:20:00,209.169998,209.570007,209.139999,209.229995,388796.0
1603740300,0,2020-10-26 19:25:00,209.229995,209.669998,209.2052,209.639999,309874.0
1603740600,0,2020-10-26 19:30:00,209.642303,209.979995,209.25,209.61,563988.0
1603740900,0,2020-10-26 19:35:00,209.61,209.800003,209.119995,209.449996,544414.0
1603741200,0,2020-10-26 19:40:00,209.429992,209.919998,209.320007,209.330001,498687.0
1603741500,0,2020-10-26 19:45:00,209.320007,209.448196,208.839996,208.949996,746607.0
1603741800,0,2020-10-26 19:50:00,208.960006,209.433303,208.929992,209.410003,665361.0
1603742100,0,2020-10-26 19:55:00,209.419998,210.309997,209.410003,210.149993,1499564.0
1603805400,0,2020-10-27 13:30:00,211.589996,211.850006,210.619995,211.371994,1286639.0
1603805700,0,2020-10-27 13:35:00,211.529998,211.880004,210.990005,211.083999,669642.0
1603806000,0,2020-10-27 13:40:00,211.089996,211.880004,210.820007,211.880004,421432.0
1603806300,0,2020-10-27 13:45:00,211.880004,212.410003,211.330001,211.697998,499778.0
1603806600,0,2020-10-27 13:50:00,211.710006,212.270004,211.660003,211.970001,598697.0
1603806900,0,2020-10-27 13:55:00,211.970001,212.050003,211.649993,211.904998,305041.0
1603807200,0,2020-10-27 14:00:00,211.919998,212.029907,211.460006,211.479797,328332.0
1603807500,0,2020-10-27 14:05:00,211.479995,211.979995,211.289993,211.869995,237945.0
1603807800,0,2020-10-27 14:10:00,211.889999,212.029998,211.509994,211.549896,276052.0
1603808100,0,2020-10-27 14:15:00,211.539993,211.699996,210.789993,210.800003,309585.0
1603808400,0,2020-10-27 14:20:00,210.809997,210.970001,210.449996,210.5,316177.0
1603808700,0,2020-10-27 14:25:00,210.509994,211.059997,210.328994,210.710006,346128.0
1603809000,0,2020-10-27 14:30:00,210.729995,211.190002,210.580001,211.118103,268034.0
1603809300,0,2020-10-27 14:35:00,211.139999,211.600006,210.949996,211.419998,294300.0
1603809600,0,2020-10-27 14:40:00,211.470001,211.669906,211.0,211.634994,268859.0
1603809900,0,2020-10-27 14:45:00,211.649993,212.229995,211.600006,212.081298,342652.0
1603810200,0,2020-10-27 14:50:00,212.11,212.199996,211.779998,212.070007,262422.0
1603810500,0,2020-10-27 14:55:00,212.070007,212.380004,211.684997,211.710006,326288.0
1603810800,0,2020-10-27 15:00:00,211.720001,212.169998,211.539993,211.949996,315830.0
1603811100,0,2020-10-27 15:05:00,211.980697,212.149993,211.779998,212.059997,167256.0
1603811400,0,2020-10-27 15:10:00,212.059997,212.440002,212.014999,212.339996,259465.0
1603811700,0,2020-10-27 15:15:00,212.350006,212.440002,212.190002,212.25,265626.0
1603812000,0,2020-10-27 15:20:00,212.274993,212.460006,212.139999,212.447906,252994.0
1603812300,0,2020-10-27 15:25:00,212.429992,212.539993,211.979995,212.022094,329287.0
1603812600,0,2020-10-27 15:30:00,212.029998,212.339996,211.899993,212.320007,331796.0
1603812900,0,2020-10-27 15:35:00,212.350006,213.029998,212.169998,213.0,354026.0
1603813200,0,2020-10-27 15:40:00,213.010192,213.229995,212.639999,212.679794,360559.0
1603813500,0,2020-10-27 15:45:00,212.699996,213.0,212.649993,212.75,184225.0
1603813800,0,2020-10-27 15:50:00,212.75,213.009994,212.740005,212.86,159794.0
1603814100,0,2020-10-27 15:55:00,212.86,213.179992,212.820007,213.080001,287774.0
1603814400,0,2020-10-27 16:00:00,213.070007,213.259994,212.979995,213.244995,250985.0
1603814700,0,2020-10-27 16:05:00,213.25,213.369995,213.122894,213.36,203425.0
1603815000,0,2020-10-27 16:10:00,213.36,213.399993,212.580001,212.589996,276797.0
1603815300,0,2020-10-27 16:15:00,212.604995,212.889999,212.600006,212.830001,232047.0
1603815600,0,2020-10-27 16:20:00,212.829895,213.089996,212.725006,212.884994,341186.0
1603815900,0,2020-10-27 16:25:00,212.899993,213.080001,212.699996,212.714996,243780.0
1603816200,0,2020-10-27 16:30:00,212.720001,212.749893,212.419998,212.61,236494.0
1603816500,0,2020-10-27 16:35:00,212.619705,212.809997,212.440002,212.809906,167995.0
1603816800,0,2020-10-27 16:40:00,212.809997,213.100006,212.526,212.649993,243465.0
1603817100,0,2020-10-27 16:45:00,212.6548,212.86,212.570007,212.822097,146571.0
1603817400,0,2020-10-27 16:50:00,212.830001,213.25,212.779998,213.229995,176306.0
1603817700,0,2020-10-27 16:55:00,213.240005,213.389999,213.000198,213.36,226677.0
1603818000,0,2020-10-27 17:00:00,213.36,213.429992,213.25,213.386901,160330.0
1603818300,0,2020-10-27 17:05:00,213.389999,213.600006,213.25,213.345001,228974.0
1603818600,0,2020-10-27 17:10:00,213.350006,213.460006,213.070007,213.190002,199806.0
1603818900,0,2020-10-27 17:15:00,213.169998,213.25,212.770004,212.783798,211690.0
1603819200,0,2020-10-27 17:20:00,212.779998,213.380004,212.779998,213.380004,238474.0
1603819500,0,2020-10-27 17:25:00,213.369995,213.460006,212.899993,213.279998,261996.0
1603819800,0,2020-10-27 17:30:00,213.279998,213.899993,213.240005,213.737899,355415.0
1603820100,0,2020-10-27 17:35:00,213.75,214.100006,213.660003,213.869995,300564.0
1603820400,0,2020-10-27 17:40:00,213.889999,214.029998,213.733993,214.020004,273153.0
1603820700,0,2020-10-27 17:45:00,214.020095,214.358993,213.949996,214.199996,318945.0
1603821000,0,2020-10-27 17:50:00,214.210006,214.470001,214.0,214.190002,379300.0
1603821300,0,2020-10-27 17:55:00,214.190002,214.2294,213.910003,214.11,236247.0
1603821600,0,2020-10-27 18:00:00,214.119995,214.25,213.990005,214.050003,200092.0
1603821900,0,2020-10-27 18:05:00,214.039993,214.104995,213.869995,213.979995,233187.0
1603822200,0,2020-10-27 18:10:00,213.990005,214.005004,213.440002,213.660003,338602.0
1603822500,0,2020-10-27 18:15:00,213.690002,213.719894,213.169998,213.380004,320864.0
1603822800,0,2020-10-27 18:20:00,213.389999,213.764999,213.279998,213.649993,290166.0
1603823100,0,2020-10-27 18:25:00,213.669998,213.940002,213.580001,213.86,178285.0
1603823400,0,2020-10-27 18:30:00,213.86,213.899993,213.220199,213.270004,248589.0
1603823700,0,2020-10-27 18:35:00,213.270004,213.529998,213.270004,213.321701,233865.0
1603824000,0,2020-10-27 18:40:00,213.320007,213.559997,213.283294,213.369995,242217.0
1603824300,0,2020-10-27 18:45:00,213.369995,213.955001,213.089996,213.875,313172.0
1603824600,0,2020-10-27 18:50:00,213.875,214.089996,213.729995,214.049896,320032.0
1603824900,0,2020-10-27 18:55:00,214.009994,214.020004,213.539993,213.820007,289823.0
1603825200,0,2020-10-27 19:00:00,213.825302,214.130004,213.589996,213.990005,461329.0
1603825500,0,2020-10-27 19:05:00,213.979995,214.080001,213.449996,213.573898,418877.0
1603825800,0,2020-10-27 19:10:00,213.600006,214.035003,213.600006,213.910003,265932.0
1603826100,0,2020-10-27 19:15:00,213.910095,213.990005,213.639999,213.889999,301990.0
1603826400,0,2020-10-27 19:20:00,213.899993,214.520004,213.75,214.440002,501051.0
1603826700,0,2020-10-27 19:25:00,214.449996,214.5,214.169998,214.389999,434637.0
1603827000,0,2020-10-27 19:30:00,214.380004,214.460006,214.110198,214.130004,340690.0
1603827300,0,2020-10-27 19:35:00,214.130004,214.539993,214.020004,214.440093,443563.0
1603827600,0,2020-10-27 19:40:00,214.445007,214.630004,214.309997,214.599899,678296.0
1603827900,0,2020-10-27 19:45:00,214.594696,214.669998,214.220001,214.36,677824.0
1603828200,0,2020-10-27 19:50:00,214.339996,214.339996,213.520004,213.710006,1038596.0
1603828500,0,2020-10-27 19:55:00,213.729995,213.779998,213.059997,213.139999,1903488.0
1603891800,0,2020-10-28 13:30:00,208.589996,208.675003,206.899993,207.649993,3595569.0
1603892100,0,2020-10-28 13:35:00,207.663604,208.690002,206.899993,207.520004,1306236.0
1603892400,0,2020-10-28 13:40:00,207.529998,207.779998,206.710006,207.270004,835947.0
1603892700,0,2020-10-28 13:45:00,207.240005,207.990005,206.899993,206.949996,902877.0
1603893000,0,2020-10-28 13:50:00,206.960006,207.100006,205.630004,205.759994,1137114.0
1603893300,0,2020-10-28 13:55:00,205.75,206.239898,205.330001,206.169998,992527.0
1603893600,0,2020-10-28 14:00:00,206.164993,206.259994,205.119995,205.220001,822741.0
1603893900,0,2020-10-28 14:05:00,205.240005,205.729995,204.399993,205.276794,1220132.0
1603894200,0,2020-10-28 14:10:00,205.25,205.899993,205.059997,205.344299,594302.0
1603894500,0,2020-10-28 14:15:00,205.320007,205.339996,204.5,204.500106,707749.0
1603894800,0,2020-10-28 14:20:00,204.509994,205.220001,204.509994,204.925003,761944.0
1603895100,0,2020-10-28 14:25:00,204.919998,205.369995,204.509994,204.889999,752176.0
1603895400,0,2020-10-28 14:30:00,204.841506,206.470001,204.649993,206.410003,1053131.0
1603895700,0,2020-10-28 14:35:00,206.419998,206.639999,205.520004,205.624694,828808.0
1603896000,0,2020-10-28 14:40:00,205.589996,205.850006,205.119995,205.461807,612954.0
1603896300,0,2020-10-28 14:45:00,205.449996,205.600006,204.690002,204.764999,725672.0
1603896600,0,2020-10-28 14:50:00,204.779998,205.070007,204.419998,204.919998,700232.0
1603896900,0,2020-10-28 14:55:00,204.910003,205.190002,204.429992,205.070007,654384.0
1603897200,0,2020-10-28 15:00:00,205.050003,205.260101,204.490005,204.589996,583464.0
1603897500,0,2020-10-28 15:05:00,204.559997,205.729995,204.559997,205.509994,583546.0
1603897800,0,2020-10-28 15:10:00,205.511993,205.729003,205.149993,205.5,447175.0
1603898100,0,2020-10-28 15:15:00,205.514999,205.690002,205.100006,205.179992,494463.0
1603898400,0,2020-10-28 15:20:00,205.206604,205.490005,205.0,205.050003,471888.0
1603898700,0,2020-10-28 15:25:00,205.050003,205.289993,204.759994,204.940002,456428.0
1603899000,0,2020-10-28 15:30:00,204.919998,204.919998,204.580001,204.779998,341806.0
1603899300,0,2020-10-28 15:35:00,204.779998,205.070007,204.639999,204.980102,383746.0
1603899600,0,2020-10-28 15:40:00,204.949996,205.600006,204.759994,205.520004,459476.0
1603899900,0,2020-10-28 15:45:00,205.509994,205.869995,205.350692,205.429992,471480.0
1603900200,0,2020-10-28 15:50:00,205.410003,205.820007,205.104293,205.628005,406014.0
1603900500,0,2020-10-28 15:55:00,205.589996,205.880004,205.264999,205.264999,398728.0
1603900800,0,2020-10-28 16:00:00,205.259994,205.520004,205.009994,205.099899,336131.0
1603901100,0,2020-10-28 16:05:00,205.100006,205.449996,204.951095,205.229995,358313.0
1603901400,0,2020-10-28 16:10:00,205.179992,205.449996,205.179992,205.339996,337422.0
1603901700,0,2020-10-28 16:15:00,205.339996,205.440002,205.130004,205.330001,279548.0
1603902000,0,2020-10-28 16:20:00,205.339996,205.490005,205.100006,205.419692,300461.0
1603902300,0,2020-10-28 16:25:00,205.419998,205.5,204.899993,205.009994,364923.0
1603902600,0,2020-10-28 16:30:00,205.009994,205.279998,204.800003,205.089996,311444.0
1603902900,0,2020-10-28 16:35:00,205.139999,205.259994,204.850006,205.0,275874.0
1603903200,0,2020-10-28 16:40:00,204.970001,204.990005,204.720001,204.955001,302405.0
1603903500,0,2020-10-28 16:45:00,204.960006,205.0,204.600006,204.619995,314273.0
1603903800,0,2020-10-28 16:50:00,204.630004,205.119903,204.619995,205.059997,278813.0
1603904100,0,2020-10-28 16:55:00,205.059997,205.130004,204.699996,204.699996,227354.0
1603904400,0,2020-10-28 17:00:00,204.690002,204.820007,204.460006,204.580001,436497.0
1603904700,0,2020-10-28 17:05:00,204.561706,204.720001,204.179992,204.25,347212.0
1603905000,0,2020-10-28 17:10:00,204.255004,204.369995,204.080001,204.36,375127.0
1603905300,0,2020-10-28 17:15:00,204.36,204.460006,204.029998,204.259994,314609.0
1603905600,0,2020-10-28 17:20:00,204.25,204.25,204.009994,204.149993,319678.0
1603905900,0,2020-10-28 17:25:00,204.130004,204.581695,204.089996,204.581695,333319.0
1603906200,0,2020-10-28 17:30:00,204.570007,204.830001,204.479995,204.789993,270685.0
1603906500,0,2020-10-28 17:35:00,204.779998,205.36,204.740005,205.136306,421337.0
1603906800,0,2020-10-28 17:40:00,205.149993,205.175003,204.744995,204.895004,267082.0
1603907100,0,2020-10-28 17:45:00,204.889999,205.139999,204.612899,204.940093,307222.0
1603907400,0,2020-10-28 17:50:00,204.954696,205.279998,204.86,205.232101,259297.0
1603907700,0,2020-10-28 17:55:00,205.236801,205.279998,205.0,205.259994,242846.0
1603908000,0,2020-10-28 18:00:00,205.259994,205.259994,204.759994,204.979995,306785.0
1603908300,0,2020-10-28 18:05:00,204.960006,205.240005,204.86,205.095001,235751.0
1603908600,0,2020-10-28 18:10:00,205.100006,205.149002,204.509994,204.589996,282827.0
1603908900,0,2020-10-28 18:15:00,204.589996,204.615005,204.199996,204.410003,329235.0
1603909200,0,2020-10-28 18:20:00,204.399993,204.839996,204.320007,204.815994,323372.0
1603909500,0,2020-10-28 18:25:00,204.824996,204.910003,204.619995,204.880004,264989.0
1603909800,0,2020-10-28 18:30:00,204.880004,205.080001,204.394104,204.520004,338988.0
1603910100,0,2020-10-28 18:35:00,204.520004,204.580001,204.220001,204.369995,342246.0
1603910400,0,2020-10-28 18:40:00,204.36,204.660003,204.270095,204.490005,269810.0
1603910700,0,2020-10-28 18:45:00,204.479995,204.479995,204.190002,204.248397,347520.0
1603911000,0,2020-10-28 18:50:00,204.240005,204.5,204.100006,204.130004,341582.0
1603911300,0,2020-10-28 18:55:00,204.130004,205.229995,204.11,205.179992,474893.0
1603911600,0,2020-10-28 19:00:00,205.179992,205.259994,204.399993,204.529998,355450.0
1603911900,0,2020-10-28 19:05:00,204.509994,204.899002,204.36,204.850097,356891.0
1603912200,0,2020-10-28 19:10:00,204.869995,205.25,204.5,205.039993,505955.0
1603912500,0,2020-10-28 19:15:00,205.039993,205.039993,204.460006,204.574996,404099.0
1603912800,0,2020-10-28 19:20:00,204.585403,205.350006,204.399993,205.269897,380397.0
1603913100,0,2020-10-28 19:25:00,205.241806,205.369995,205.0,205.059997,389403.0
1603913400,0,2020-10-28 19:30:00,205.059997,205.919998,205.059997,205.789993,501915.0
1603913700,0,2020-10-28 19:35:00,205.779998,205.820007,204.440002,204.4738,642392.0
1603914000,0,2020-10-28 19:40:00,204.498992,204.899993,204.419998,204.470001,482879.0
1603914300,0,2020-10-28 19:45:00,204.479995,204.740005,204.029998,204.160003,718590.0
1603914600,0,2020-10-28 19:50:00,204.100006,204.380004,203.050003,203.100006,1481813.0
1603914900,0,2020-10-28 19:55:00,203.0988,203.240005,202.100006,202.470001,3086236.0
1603978200,0,2020-10-29 13:30:00,204.070007,204.669998,203.5,204.609893,1635031.0
1603978500,0,2020-10-29 13:35:00,204.559997,205.070007,203.770004,204.036407,824090.0
1603978800,0,2020-10-29 13:40:00,204.036605,204.139999,203.5,203.960006,673725.0
1603979100,0,2020-10-29 13:45:00,203.990005,204.119995,203.429992,203.630004,770691.0
1603979400,0,2020-10-29 13:50:00,203.669998,204.149993,203.369995,204.130004,513019.0
1603979700,0,2020-10-29 13:55:00,204.11,204.869995,204.020004,204.719894,549303.0
1603980000,0,2020-10-29 14:00:00,204.720001,205.190002,204.529998,205.1035,570649.0
1603980300,0,2020-10-29 14:05:00,205.100006,205.470001,204.710006,204.869995,548297.0
1603980600,0,2020-10-29 14:10:00,204.86,205.009994,204.0,204.213195,539719.0
1603980900,0,2020-10-29 14:15:00,204.229995,204.869995,204.029998,204.699996,393751.0
1603981200,0,2020-10-29 14:20:00,204.682495,205.279998,204.470001,205.134994,343209.0
1603981500,0,2020-10-29 14:25:00,205.149993,205.419906,204.789993,205.25,350123.0
1603981800,0,2020-10-29 14:30:00,205.220001,205.410003,204.699996,204.919998,303756.0
1603982100,0,2020-10-29 14:35:00,204.940002,204.949996,204.36,204.869995,275062.0
1603982400,0,2020-10-29 14:40:00,204.880004,205.074996,204.649993,204.850006,245255.0
1603982700,0,2020-10-29 14:45:00,204.869995,205.199996,204.523803,204.61,241267.0
1603983000,0,2020-10-29 14:50:00,204.639999,204.729995,204.119995,204.679992,369375.0
1603983300,0,2020-10-29 14:55:00,204.690002,205.089996,204.509994,204.850006,335239.0
1603983600,0,2020-10-29 15:00:00,204.869995,204.929992,204.330001,204.529998,261403.0
1603983900,0,2020-10-29 15:05:00,204.550003,204.639892,204.179992,204.490005,190832.0
1603984200,0,2020-10-29 15:10:00,204.479995,204.940002,204.419998,204.869995,252157.0
1603984500,0,2020-10-29 15:15:00,204.869995,205.210006,204.766006,205.089996,257593.0
1603984800,0,2020-10-29 15:20:00,205.089904,205.229995,204.809997,204.880004,239699.0
1603985100,0,2020-10-29 15:25:00,204.880004,205.210006,204.779998,205.039901,197605.0
1603985400,0,2020-10-29 15:30:00,205.020004,205.199996,204.740005,205.179992,242767.0
1603985700,0,2020-10-29 15:35:00,205.190002,205.25,204.964996,205.190002,240530.0
1603986000,0,2020-10-29 15:40:00,205.199996,205.199996,204.630004,204.630004,297230.0
1603986300,0,2020-10-29 15:45:00,204.621002,204.740005,204.389999,204.621002,266747.0
1603986600,0,2020-10-29 15:50:00,204.619995,204.770004,204.330093,204.414993,205563.0
1603986900,0,2020-10-29 15:55:00,204.404998,204.699996,203.949996,204.309997,398330.0
1603987200,0,2020-10-29 16:00:00,204.330001,204.619995,204.229995,204.289993,198019.0
1603987500,0,2020-10-29 16:05:00,204.304992,204.649993,204.210006,204.490005,169609.0
1603987800,0,2020-10-29 16:10:00,204.470001,204.580001,204.320007,204.550003,181535.0
1603988100,0,2020-10-29 16:15:00,204.529998,204.740005,204.449996,204.619995,183411.0
1603988400,0,2020-10-29 16:20:00,204.649993,204.720001,204.309997,204.349899,164763.0
1603988700,0,2020-10-29 16:25:00,204.330001,204.690002,204.330001,204.529998,179664.0
1603989000,0,2020-10-29 16:30:00,204.550003,204.619995,204.25,204.619995,179536.0
1603989300,0,2020-10-29 16:35:00,204.600006,204.845001,204.509994,204.589996,236979.0
1603989600,0,2020-10-29 16:40:00,204.589996,204.960006,204.589996,204.720001,222741.0
1603989900,0,2020-10-29 16:45:00,204.725006,205.139999,204.660003,205.080001,216340.0
1603990200,0,2020-10-29 16:50:00,205.100006,205.100006,204.639999,204.889999,223551.0
1603990500,0,2020-10-29 16:55:00,204.869995,204.899993,204.690002,204.800003,162655.0
1603990800,0,2020-10-29 17:00:00,204.830001,204.981002,204.759994,204.880004,101237.0
1603991100,0,2020-10-29 17:05:00,204.899993,204.970001,204.529998,204.639999,273681.0
1603991400,0,2020-10-29 17:10:00,204.649993,204.904998,204.559997,204.850006,156935.0
1603991700,0,2020-10-29 17:15:00,204.850006,204.970001,204.740005,204.964996,198984.0
1603992000,0,2020-10-29 17:20:00,204.960006,205.740005,204.955001,205.539993,367011.0
1603992300,0,2020-10-29 17:25:00,205.529998,205.820007,205.320007,205.759994,228175.0
1603992600,0,2020-10-29 17:30:00,205.759994,206.100006,205.736495,206.029998,379599.0
1603992900,0,2020-10-29 17:35:00,206.050003,206.0699,205.479995,205.544097,301925.0
1603993200,0,2020-10-29 17:40:00,205.544998,205.880004,205.520004,205.770004,196082.0
1603993500,0,2020-10-29 17:45:00,205.779998,205.839996,205.550003,205.600006,139537.0
1603993800,0,2020-10-29 17:50:00,205.580001,205.914993,205.440002,205.890106,192918.0
1603994100,0,2020-10-29 17:55:00,205.910003,206.11,205.759994,206.039993,212363.0
1603994400,0,2020-10-29 18:00:00,206.029998,206.389999,205.979995,206.080001,253579.0
1603994700,0,2020-10-29 18:05:00,206.085006,206.259994,205.960006,206.149993,264785.0
1603995000,0,2020-10-29 18:10:00,206.160003,206.330001,205.970001,206.210006,164021.0
1603995300,0,2020-10-29 18:15:00,206.210006,206.679992,206.210006,206.630004,318511.0
1603995600,0,2020-10-29 18:20:00,206.619995,206.919998,206.490005,206.860107,291207.0
1603995900,0,2020-10-29 18:25:00,206.842895,207.330001,206.800003,207.240005,383150.0
1603996200,0,2020-10-29 18:30:00,207.259994,207.339996,206.800003,207.199996,392527.0
1603996500,0,2020-10-29 18:35:00,207.210006,207.259994,206.979995,207.130004,359204.0
1603996800,0,2020-10-29 18:40:00,207.089996,207.36,206.975006,207.080001,293544.0
1603997100,0,2020-10-29 18:45:00,207.052093,207.199996,206.470001,206.539993,284381.0
1603997400,0,2020-10-29 18:50:00,206.539993,206.639999,206.339996,206.559997,257817.0
1603997700,0,2020-10-29 18:55:00,206.550003,206.800003,206.479995,206.600006,238568.0
1603998000,0,2020-10-29 19:00:00,206.630004,206.729995,206.050003,206.490005,446402.0
1603998300,0,2020-10-29 19:05:00,206.479995,206.679992,206.130004,206.25,263712.0
1603998600,0,2020-10-29 19:10:00,206.240005,206.389999,206.059997,206.119995,265569.0
1603998900,0,2020-10-29 19:15:00,206.1221,206.2807,205.729995,206.270004,327593.0
1603999200,0,2020-10-29 19:20:00,206.259994,206.490005,206.160003,206.380004,258023.0
1603999500,0,2020-10-29 19:25:00,206.350006,206.649993,206.179992,206.440002,243805.0
1603999800,0,2020-10-29 19:30:00,206.440002,206.539993,206.020004,206.080001,279504.0
1604000100,0,2020-10-29 19:35:00,206.089996,206.117004,205.830001,206.019897,248057.0
1604000400,0,2020-10-29 19:40:00,206.0,206.380996,205.889999,206.059997,380503.0
1604000700,0,2020-10-29 19:45:00,206.079895,206.449996,205.830001,206.160003,542595.0
1604001000,0,2020-10-29 19:50:00,206.139999,206.669998,205.940002,206.309997,626722.0
1604001300,0,2020-10-29 19:55:00,206.300003,206.304992,204.199996,204.389999,1688975.0
1604064600,0,2020-10-30 13:30:00,203.5,204.289993,202.919998,203.532897,1437128.0
1604064900,0,2020-10-30 13:35:00,203.509994,204.130004,203.425994,203.960006,470652.0
1604065200,0,2020-10-30 13:40:00,203.960006,204.029998,203.380004,203.640106,467707.0
1604065500,0,2020-10-30 13:45:00,203.690002,203.800003,203.25,203.259994,447658.0
1604065800,0,2020-10-30 13:50:00,203.270004,203.410003,202.949996,203.0,543909.0
1604066100,0,2020-10-30 13:55:00,203.0,203.410003,202.889999,203.169998,340347.0
1604066400,0,2020-10-30 14:00:00,203.100006,203.199996,202.289993,202.380004,486755.0
1604066700,0,2020-10-30 14:05:00,202.404998,202.919998,202.240005,202.449996,380081.0
1604067000,0,2020-10-30 14:10:00,202.429992,202.619995,201.867095,201.981002,419004.0
1604067300,0,2020-10-30 14:15:00,201.919998,202.039993,201.440002,201.804992,501661.0
1604067600,0,2020-10-30 14:20:00,201.789993,201.839996,201.320007,201.380004,395098.0
1604067900,0,2020-10-30 14:25:00,201.389999,201.429992,200.75,200.929992,548933.0
1604068200,0,2020-10-30 14:30:00,200.919998,201.240005,200.649993,200.729995,500363.0
1604068500,0,2020-10-30 14:35:00,200.690002,200.889999,200.25,200.880004,593606.0
1604068800,0,2020-10-30 14:40:00,200.839996,200.86,200.100006,200.690002,505611.0
1604069100,0,2020-10-30 14:45:00,200.699996,201.11,200.11,200.11,457144.0
1604069400,0,2020-10-30 14:50:00,200.11,200.729995,200.080001,200.419998,407762.0
1604069700,0,2020-10-30 14:55:00,200.389999,200.550003,199.759994,199.770004,1118587.0
1604070000,0,2020-10-30 15:00:00,199.770004,200.929992,199.770004,200.720001,544882.0
1604070300,0,2020-10-30 15:05:00,200.740005,200.800003,200.169998,200.199996,304302.0
1604070600,0,2020-10-30 15:10:00,200.199996,200.889999,200.179992,200.839996,353027.0
1604070900,0,2020-10-30 15:15:00,200.839996,200.869995,200.130004,200.306701,405184.0
1604071200,0,2020-10-30 15:20:00,200.300003,200.589996,200.070007,200.300003,405457.0
1604071500,0,2020-10-30 15:25:00,200.300003,200.339996,199.979995,200.009994,480053.0
1604071800,0,2020-10-30 15:30:00,200.009994,200.089996,199.649993,199.838806,438675.0
1604072100,0,2020-10-30 15:35:00,199.869995,200.130004,199.639999,199.970001,366451.0
1604072400,0,2020-10-30 15:40:00,199.960006,200.429901,199.619995,200.36,427364.0
1604072700,0,2020-10-30 15:45:00,200.399993,200.440002,199.899993,200.380004,336781.0
1604073000,0,2020-10-30 15:50:00,200.369995,200.669998,200.220001,200.662002,322008.0
1604073300,0,2020-10-30 15:55:00,200.669906,200.669906,200.169998,200.514999,282599.0
1604073600,0,2020-10-30 16:00:00,200.5,201.199996,200.320007,201.089996,311616.0
1604073900,0,2020-10-30 16:05:00,201.074996,201.369995,201.050003,201.259994,245624.0
1604074200,0,2020-10-30 16:10:00,201.300003,201.409896,200.949996,201.309906,282108.0
1604074500,0,2020-10-30 16:15:00,201.300003,201.959899,201.25,201.895996,290941.0
1604074800,0,2020-10-30 16:20:00,201.869995,202.300003,201.830001,202.212097,388923.0
1604075100,0,2020-10-30 16:25:00,202.210006,202.440002,202.029998,202.279998,258040.0
1604075400,0,2020-10-30 16:30:00,202.279998,202.320007,201.61,201.720001,271174.0
1604075700,0,2020-10-30 16:35:00,201.705001,201.759994,201.130004,201.339004,299187.0
1604076000,0,2020-10-30 16:40:00,201.338699,201.470001,201.220001,201.350006,226163.0
1604076300,0,2020-10-30 16:45:00,201.320007,201.649993,201.208892,201.539993,257474.0
1604076600,0,2020-10-30 16:50:00,201.559997,201.600006,201.172103,201.470001,164426.0
1604076900,0,2020-10-30 16:55:00,201.470001,201.630004,201.274993,201.544998,155969.0
1604077200,0,2020-10-30 17:00:00,201.529998,201.910003,201.369995,201.455001,205193.0
1604077500,0,2020-10-30 17:05:00,201.449996,201.449996,201.054992,201.100006,218176.0
1604077800,0,2020-10-30 17:10:00,201.100006,201.119995,200.979995,201.080001,209663.0
1604078100,0,2020-10-30 17:15:00,201.080001,201.210006,200.850006,200.899993,210698.0
1604078400,0,2020-10-30 17:20:00,200.869995,200.970001,200.720001,200.789993,194661.0
1604078700,0,2020-10-30 17:25:00,200.789993,201.029998,200.539993,201.020004,204324.0
1604079000,0,2020-10-30 17:30:00,201.0,201.080001,200.509994,200.509994,200004.0
1604079300,0,2020-10-30 17:35:00,200.529998,200.699996,200.125,200.539993,273999.0
1604079600,0,2020-10-30 17:40:00,200.522506,200.686294,200.300003,200.380004,193376.0
1604079900,0,2020-10-30 17:45:00,200.330001,200.529998,200.149993,200.4626,211283.0
1604080200,0,2020-10-30 17:50:00,200.498092,200.759994,200.370101,200.514999,191333.0
1604080500,0,2020-10-30 17:55:00,200.490005,200.990005,200.440002,200.649993,219768.0
1604080800,0,2020-10-30 18:00:00,200.669998,200.770004,200.369995,200.729995,209692.0
1604081100,0,2020-10-30 18:05:00,200.729995,201.36,200.580398,201.070007,313720.0
1604081400,0,2020-10-30 18:10:00,201.100006,201.199996,200.630004,200.654098,212930.0
1604081700,0,2020-10-30 18:15:00,200.630004,201.130004,200.619995,201.005004,166218.0
1604082000,0,2020-10-30 18:20:00,201.020004,201.149993,200.61,200.800003,205329.0
1604082300,0,2020-10-30 18:25:00,200.809997,200.899993,200.324996,200.499893,195235.0
1604082600,0,2020-10-30 18:30:00,200.429992,200.490005,200.070007,200.25,236178.0
1604082900,0,2020-10-30 18:35:00,200.229995,200.725006,200.11,200.539993,289506.0
1604083200,0,2020-10-30 18:40:00,200.529998,200.539993,200.050003,200.145004,289415.0
1604083500,0,2020-10-30 18:45:00,200.137893,200.969894,199.940002,200.919998,496750.0
1604083800,0,2020-10-30 18:50:00,200.884994,200.884994,200.36,200.509994,184545.0
1604084100,0,2020-10-30 18:55:00,200.490005,201.020004,200.369995,200.669998,234414.0
1604084400,0,2020-10-30 19:00:00,200.619995,200.960006,200.330001,200.800003,257260.0
1604084700,0,2020-10-30 19:05:00,200.770004,200.970001,200.449996,200.639999,234653.0
1604085000,0,2020-10-30 19:10:00,200.630004,201.449996,200.570007,201.339996,287957.0
1604085300,0,2020-10-30 19:15:00,201.330001,201.769897,201.190002,201.449996,386317.0
1604085600,0,2020-10-30 19:20:00,201.410003,201.889999,201.339996,201.820007,426966.0
1604085900,0,2020-10-30 19:25:00,201.809997,201.899993,200.880004,200.909896,352489.0
1604086200,0,2020-10-30 19:30:00,200.919998,201.099899,200.410095,200.500106,389249.0
1604086500,0,2020-10-30 19:35:00,200.520004,200.570007,200.149993,200.570007,430607.0
1604086800,0,2020-10-30 19:40:00,200.589996,201.309997,200.389999,201.279998,461811.0
1604087100,0,2020-10-30 19:45:00,201.289993,201.699996,200.5,200.75,626533.0
1604087400,0,2020-10-30 19:50:00,200.770004,201.470001,200.464996,200.970001,907196.0
1604087700,0,2020-10-30 19:55:00,200.970001,203.320007,200.970001,202.520004,2804360.0
1604327400,0,2020-11-02 14:30:00,204.289993,204.5,203.61,203.979995,1504584.0
1604327700,0,2020-11-02 14:35:00,203.979995,204.990005,203.869995,204.850006,676673.0
1604328000,0,2020-11-02 14:40:00,204.845001,205.279998,204.630004,204.720001,596001.0
1604328300,0,2020-11-02 14:45:00,204.720001,204.839996,203.86,204.330001,532246.0
1604328600,0,2020-11-02 14:50:00,204.330001,205.020004,204.229995,204.839996,426132.0
1604328900,0,2020-11-02 14:55:00,204.839996,205.0,204.25,204.417007,380566.0
1604329200,0,2020-11-02 15:00:00,204.389999,204.889999,204.110107,204.639999,501743.0
1604329500,0,2020-11-02 15:05:00,204.619995,204.770004,203.5,203.740005,420506.0
1604329800,0,2020-11-02 15:10:00,203.770004,204.509994,203.5,204.289993,463494.0
1604330100,0,2020-11-02 15:15:00,204.339996,204.779907,204.130004,204.675003,430049.0
1604330400,0,2020-11-02 15:20:00,204.649993,204.759994,203.960006,204.209899,360444.0
1604330700,0,2020-11-02 15:25:00,204.203903,204.490005,203.809997,204.149993,386770.0
1604331000,0,2020-11-02 15:30:00,204.111801,204.220001,203.694,203.699996,286080.0
1604331300,0,2020-11-02 15:35:00,203.720001,203.740005,203.115005,203.369995,462399.0
1604331600,0,2020-11-02 15:40:00,203.36,203.490005,202.809997,202.883697,367019.0
1604331900,0,2020-11-02 15:45:00,202.885101,203.408096,202.850006,203.408096,364035.0
1604332200,0,2020-11-02 15:50:00,203.414993,203.440002,203.009994,203.229995,387820.0
1604332500,0,2020-11-02 15:55:00,203.259994,203.455001,202.970001,203.070007,253203.0
1604332800,0,2020-11-02 16:00:00,203.070007,203.300003,202.720001,203.169998,311513.0
1604333100,0,2020-11-02 16:05:00,203.190002,203.220001,202.679992,202.75,212760.0
1604333400,0,2020-11-02 16:10:00,202.75,203.0,202.070007,202.5,389105.0
1604333700,0,2020-11-02 16:15:00,202.5,202.630004,201.970001,202.104995,384434.0
1604334000,0,2020-11-02 16:20:00,202.1091,202.389999,201.910003,202.25,290238.0
1604334300,0,2020-11-02 16:25:00,202.240005,202.649993,202.11,202.309997,240912.0
1604334600,0,2020-11-02 16:30:00,202.330001,202.429992,201.970001,202.069198,283397.0
1604334900,0,2020-11-02 16:35:00,202.070007,202.130004,201.75,201.880004,289167.0
1604335200,0,2020-11-02 16:40:00,201.895004,202.419998,201.889999,202.384994,291062.0
1604335500,0,2020-11-02 16:45:00,202.380004,202.649993,202.244995,202.244995,288437.0
1604335800,0,2020-11-02 16:50:00,202.270004,202.419998,202.020004,202.240005,224045.0
1604336100,0,2020-11-02 16:55:00,202.240005,202.389999,201.850006,201.850006,207308.0
1604336400,0,2020-11-02 17:00:00,201.869995,201.938095,201.330001,201.429992,633537.0
1604336700,0,2020-11-02 17:05:00,201.419998,201.830001,201.240005,201.830001,221943.0
1604337000,0,2020-11-02 17:10:00,201.839996,202.020004,201.404998,201.660003,218971.0
1604337300,0,2020-11-02 17:15:00,201.61,201.945007,201.509994,201.520004,195183.0
1604337600,0,2020-11-02 17:20:00,201.539993,201.910003,201.5,201.850006,168249.0
1604337900,0,2020-11-02 17:25:00,201.839996,202.020004,201.710006,201.949996,179777.0
1604338200,0,2020-11-02 17:30:00,201.949996,202.005905,201.529998,201.589996,177827.0
1604338500,0,2020-11-02 17:35:00,201.589996,201.770004,201.270004,201.36,214321.0
1604338800,0,2020-11-02 17:40:00,201.369995,201.470001,200.869995,200.929992,334240.0
1604339100,0,2020-11-02 17:45:00,200.929992,201.240005,200.720001,200.970001,276945.0
1604339400,0,2020-11-02 17:50:00,200.979995,201.389999,200.839996,201.130004,171150.0
1604339700,0,2020-11-02 17:55:00,201.149993,201.339996,200.949996,201.25,177993.0
1604340000,0,2020-11-02 18:00:00,201.264007,201.380004,200.940002,201.199996,223846.0
1604340300,0,2020-11-02 18:05:00,201.210006,201.25,200.764999,200.899993,232373.0
1604340600,0,2020-11-02 18:10:00,200.910003,201.020004,200.690002,200.866195,200296.0
1604340900,0,2020-11-02 18:15:00,200.850006,200.979995,200.509994,200.61,188283.0
1604341200,0,2020-11-02 18:20:00,200.596206,201.179992,200.5,200.869995,272287.0
1604341500,0,2020-11-02 18:25:00,200.86,201.259994,200.639999,201.210006,225174.0
1604341800,0,2020-11-02 18:30:00,201.210006,201.279998,200.850006,201.050003,192931.0
1604342100,0,2020-11-02 18:35:00,201.029998,201.221801,200.770004,201.020004,188315.0
1604342400,0,2020-11-02 18:40:00,201.029998,201.25,200.910003,201.029998,170217.0
1604342700,0,2020-11-02 18:45:00,201.020004,201.080001,200.589996,200.620101,202394.0
1604343000,0,2020-11-02 18:50:00,200.600006,200.789901,200.309997,200.36,272615.0
1604343300,0,2020-11-02 18:55:00,200.375,200.509994,200.139999,200.190093,223733.0
1604343600,0,2020-11-02 19:00:00,200.210006,200.559997,200.130004,200.330001,224871.0
1604343900,0,2020-11-02 19:05:00,200.327896,200.589996,200.170104,200.580001,196226.0
1604344200,0,2020-11-02 19:10:00,200.577697,200.648895,200.289993,200.305999,220232.0
1604344500,0,2020-11-02 19:15:00,200.279998,200.419998,200.119995,200.240097,222186.0
1604344800,0,2020-11-02 19:20:00,200.229995,201.080001,200.190002,201.024993,322463.0
1604345100,0,2020-11-02 19:25:00,200.994995,201.119995,200.770004,201.065002,254169.0
1604345400,0,2020-11-02 19:30:00,201.043792,201.229995,200.809997,200.899993,161721.0
1604345700,0,2020-11-02 19:35:00,200.889999,201.199996,200.86,201.056594,164403.0
1604346000,0,2020-11-02 19:40:00,201.020004,201.205001,201.0,201.119995,135553.0
1604346300,0,2020-11-02 19:45:00,201.089996,201.729995,201.050003,201.382995,257864.0
1604346600,0,2020-11-02 19:50:00,201.389999,201.5,201.020004,201.149993,204361.0
1604346900,0,2020-11-02 19:55:00,201.169998,201.350006,201.020004,201.300003,161067.0
1604347200,0,2020-11-02 20:00:00,201.300003,201.770004,201.059997,201.259994,302763.0
1604347500,0,2020-11-02 20:05:00,201.240005,201.25,201.024993,201.059997,185971.0
1604347800,0,2020-11-02 20:10:00,201.070007,201.410003,200.990005,201.220001,273922.0
1604348100,0,2020-11-02 20:15:00,201.229995,201.759994,201.229995,201.600006,379504.0
1604348400,0,2020-11-02 20:20:00,201.599105,201.699996,201.509994,201.600006,214170.0
1604348700,0,2020-11-02 20:25:00,201.604995,201.689895,201.229995,201.470001,266520.0
1604349000,0,2020-11-02 20:30:00,201.479995,201.729995,200.960006,201.009994,264821.0
1604349300,0,2020-11-02 20:35:00,201.009994,201.089996,200.720001,200.880004,263179.0
1604349600,0,2020-11-02 20:40:00,200.899993,201.089904,200.649993,200.649993,330847.0
1604349900,0,2020-11-02 20:45:00,200.649993,201.410003,200.639999,201.179992,390962.0
1604350200,0,2020-11-02 20:50:00,201.210006,201.929992,200.740005,201.889999,771574.0
1604350500,0,2020-11-02 20:55:00,201.869995,202.369995,201.589996,202.320007,1668662.0
1604413800,0,2020-11-03 14:30:00,203.889999,203.889999,203.119995,203.369995,968843.0
1604414100,0,2020-11-03 14:35:00,203.369995,204.470001,203.210006,203.970001,559529.0
1604414400,0,2020-11-03 14:40:00,203.990005,204.140594,203.710006,203.820007,372619.0
1604414700,0,2020-11-03 14:45:00,203.809997,204.369995,203.520004,204.320007,373464.0
1604415000,0,2020-11-03 14:50:00,204.320007,204.929992,204.319595,204.839996,359728.0
1604415300,0,2020-11-03 14:55:00,204.839996,205.395004,204.580001,205.350006,507832.0
1604415600,0,2020-11-03 15:00:00,205.389999,206.179992,205.179992,206.044998,479134.0
1604415900,0,2020-11-03 15:05:00,206.050003,206.25,205.720001,205.841003,444077.0
1604416200,0,2020-11-03 15:10:00,205.880004,206.440002,205.764602,206.404998,388665.0
1604416500,0,2020-11-03 15:15:00,206.410003,207.389999,206.380004,207.36,607259.0
1604416800,0,2020-11-03 15:20:00,207.36,207.929992,207.240005,207.695007,519909.0
1604417100,0,2020-11-03 15:25:00,207.690002,207.850006,207.410095,207.61,404468.0
1604417400,0,2020-11-03 15:30:00,207.619003,207.919998,207.210098,207.230102,354883.0
1604417700,0,2020-11-03 15:35:00,207.25,207.36,206.809997,206.854995,380231.0
1604418000,0,2020-11-03 15:40:00,206.869995,207.080001,206.639999,206.770004,328222.0
1604418300,0,2020-11-03 15:45:00,206.770004,207.320007,206.75,207.229995,277412.0
1604418600,0,2020-11-03 15:50:00,207.25,207.309997,206.649993,207.039993,216423.0
1604418900,0,2020-11-03 15:55:00,207.089996,207.949996,207.0708,207.880004,354734.0
1604419200,0,2020-11-03 16:00:00,207.889999,208.119995,207.399993,207.639999,324179.0
1604419500,0,2020-11-03 16:05:00,207.649993,207.759994,207.419998,207.600006,171499.0
1604419800,0,2020-11-03 16:10:00,207.61,207.729995,207.267196,207.399993,274303.0
1604420100,0,2020-11-03 16:15:00,207.429992,207.684997,207.072998,207.580001,229171.0
1604420400,0,2020-11-03 16:20:00,207.589996,208.0,207.580001,207.850006,240880.0
1604420700,0,2020-11-03 16:25:00,207.86,208.0,207.542098,207.649993,336549.0
1604421000,0,2020-11-03 16:30:00,207.690002,208.050003,207.580001,207.75,233754.0
1604421300,0,2020-11-03 16:35:00,207.75,208.050003,207.630004,208.039993,220710.0
1604421600,0,2020-11-03 16:40:00,208.029998,208.059997,207.679992,207.830001,178788.0
1604421900,0,2020-11-03 16:45:00,207.850006,207.899993,207.580001,207.720001,225536.0
1604422200,0,2020-11-03 16:50:00,207.720001,207.869995,207.539993,207.560104,287621.0
1604422500,0,2020-11-03 16:55:00,207.580001,207.589996,207.210006,207.440002,286500.0
1604422800,0,2020-11-03 17:00:00,207.460006,207.639999,206.872894,206.983901,241555.0
1604423100,0,2020-11-03 17:05:00,206.970001,207.059997,206.699996,206.800003,218007.0
1604423400,0,2020-11-03 17:10:00,206.789993,207.070007,206.649993,206.990005,171513.0
1604423700,0,2020-11-03 17:15:00,206.979995,207.25,206.869995,206.889999,153935.0
1604424000,0,2020-11-03 17:20:00,206.889999,207.389999,206.889999,207.240005,147273.0
1604424300,0,2020-11-03 17:25:00,207.25,207.490005,207.119995,207.410003,143933.0
1604424600,0,2020-11-03 17:30:00,207.399993,207.449996,207.300003,207.339996,139773.0
1604424900,0,2020-11-03 17:35:00,207.36,207.429992,207.164993,207.300003,155305.0
1604425200,0,2020-11-03 17:40:00,207.280899,207.411499,207.210006,207.220001,147271.0
1604425500,0,2020-11-03 17:45:00,207.229995,207.380004,207.039993,207.339996,133134.0
1604425800,0,2020-11-03 17:50:00,207.330001,207.350006,206.8703,206.979995,154501.0
1604426100,0,2020-11-03 17:55:00,207.0,207.080001,206.779998,207.044998,179280.0
1604426400,0,2020-11-03 18:00:00,207.039993,207.460006,206.970001,207.300003,182329.0
1604426700,0,2020-11-03 18:05:00,207.300003,207.309997,206.949996,207.0,196587.0
1604427000,0,2020-11-03 18:10:00,207.0,207.119995,206.550003,206.589996,149658.0
1604427300,0,2020-11-03 18:15:00,206.589996,206.600006,206.36,206.5298,186550.0
1604427600,0,2020-11-03 18:20:00,206.490005,206.600006,206.259994,206.508193,138463.0
1604427900,0,2020-11-03 18:25:00,206.520004,206.570007,206.259994,206.509994,123432.0
1604428200,0,2020-11-03 18:30:00,206.509994,206.75,206.419998,206.550003,166028.0
1604428500,0,2020-11-03 18:35:00,206.580001,206.639999,206.089996,206.289993,182993.0
1604428800,0,2020-11-03 18:40:00,206.279998,206.619995,206.100006,206.571502,131924.0
1604429100,0,2020-11-03 18:45:00,206.564102,206.61,205.759994,205.789993,184474.0
1604429400,0,2020-11-03 18:50:00,205.800003,205.970001,205.410003,205.546295,246000.0
1604429700,0,2020-11-03 18:55:00,205.5,205.589996,205.11,205.289993,209400.0
1604430000,0,2020-11-03 19:00:00,205.289993,205.529998,205.169998,205.434997,175870.0
1604430300,0,2020-11-03 19:05:00,205.470001,205.550003,205.169998,205.300003,166309.0
1604430600,0,2020-11-03 19:10:00,205.350006,206.0,205.309997,205.823394,227654.0
1604430900,0,2020-11-03 19:15:00,205.820007,205.940002,205.61,205.889999,257672.0
1604431200,0,2020-11-03 19:20:00,205.929992,206.149993,205.720001,205.839996,162540.0
1604431500,0,2020-11-03 19:25:00,205.830001,206.009994,205.570007,205.699996,132329.0
1604431800,0,2020-11-03 19:30:00,205.699996,206.25,205.503799,206.149993,228510.0
1604432100,0,2020-11-03 19:35:00,206.115005,206.240005,205.970001,206.039993,148465.0
1604432400,0,2020-11-03 19:40:00,206.020004,206.5,206.020004,206.389999,209759.0
1604432700,0,2020-11-03 19:45:00,206.380004,206.570007,206.190002,206.522598,209484.0
1604433000,0,2020-11-03 19:50:00,206.529006,206.529998,206.279998,206.399993,142333.0
1604433300,0,2020-11-03 19:55:00,206.389999,206.520004,206.210006,206.429992,173149.0
1604433600,0,2020-11-03 20:00:00,206.429992,206.507904,205.899993,205.899993,269787.0
1604433900,0,2020-11-03 20:05:00,205.899993,206.059997,205.690002,205.839996,201150.0
1604434200,0,2020-11-03 20:10:00,205.830001,206.145004,205.792098,205.899993,248739.0
1604434500,0,2020-11-03 20:15:00,205.899993,206.039993,205.809997,205.980102,193318.0
1604434800,0,2020-11-03 20:20:00,205.979995,206.350006,205.920104,206.300003,381270.0
1604435100,0,2020-11-03 20:25:00,206.289993,207.0,206.289993,206.910003,371900.0
1604435400,0,2020-11-03 20:30:00,206.899993,207.389999,206.729995,207.388504,418283.0
1604435700,0,2020-11-03 20:35:00,207.375,207.580001,206.960006,207.330001,532708.0
1604436000,0,2020-11-03 20:40:00,207.320007,208.0,207.210006,207.330001,630134.0
1604436300,0,2020-11-03 20:45:00,207.330001,207.75,207.300003,207.710006,547297.0
1604436600,0,2020-11-03 20:50:00,207.710006,208.0,207.244995,207.86,837811.0
1604436900,0,2020-11-03 20:55:00,207.869995,207.869995,206.080001,206.11,1314423.0
1604500200,0,2020-11-04 14:30:00,213.679992,215.029998,212.850006,214.996505,3343572.0
1604500500,0,2020-11-04 14:35:00,215.0,215.130004,212.660003,213.100006,1174529.0
1604500800,0,2020-11-04 14:40:00,213.139999,213.969894,212.418502,213.645004,743188.0
1604501100,0,2020-11-04 14:45:00,213.669998,213.86,212.759994,212.970001,683280.0
1604501400,0,2020-11-04 14:50:00,213.009994,213.300003,212.440002,213.152603,599086.0
1604501700,0,2020-11-04 14:55:00,213.130004,213.789993,212.779998,213.75,572318.0
1604502000,0,2020-11-04 15:00:00,213.75,214.880004,213.529998,214.770004,692052.0
1604502300,0,2020-11-04 15:05:00,214.780197,215.520004,214.625,215.050003,902513.0
1604502600,0,2020-11-04 15:10:00,215.054992,215.550003,214.75,215.330001,684554.0
1604502900,0,2020-11-04 15:15:00,215.339996,215.970001,215.139999,215.595001,682451.0
1604503200,0,2020-11-04 15:20:00,215.619995,216.440002,215.520004,216.130004,752365.0
1604503500,0,2020-11-04 15:25:00,216.158004,216.309997,215.550003,215.625,664169.0
1604503800,0,2020-11-04 15:30:00,215.630004,215.979995,215.449996,215.789993,427960.0
1604504100,0,2020-11-04 15:35:00,215.809997,216.0,215.070007,215.339996,506040.0
1604504400,0,2020-11-04 15:40:00,215.339004,215.639999,214.970001,215.089996,390884.0
1604504700,0,2020-11-04 15:45:00,215.082992,215.830001,215.082992,215.720001,338271.0
1604505000,0,2020-11-04 15:50:00,215.720092,216.429992,215.589996,216.390502,473676.0
1604505300,0,2020-11-04 15:55:00,216.395004,216.535003,216.089996,216.479995,426829.0
1604505600,0,2020-11-04 16:00:00,216.479995,216.720001,216.36,216.600006,487760.0
1604505900,0,2020-11-04 16:05:00,216.61,216.880004,216.259994,216.279998,458360.0
1604506200,0,2020-11-04 16:10:00,216.285003,216.460006,215.899993,216.080001,396226.0
1604506500,0,2020-11-04 16:15:00,216.080001,216.429992,215.690002,216.369995,398545.0
1604506800,0,2020-11-04 16:20:00,216.369995,217.029998,216.259994,216.940002,578644.0
1604507100,0,2020-11-04 16:25:00,216.949996,217.139999,216.550003,216.690002,372760.0
1604507400,0,2020-11-04 16:30:00,216.699996,217.369995,216.630004,216.839996,419806.0
1604507700,0,2020-11-04 16:35:00,216.839996,217.149307,216.75,217.020004,322839.0
1604508000,0,2020-11-04 16:40:00,217.029998,217.119995,216.75,216.940002,305999.0
1604508300,0,2020-11-04 16:45:00,216.949996,217.160003,216.570098,216.779998,239687.0
1604508600,0,2020-11-04 16:50:00,216.789993,217.11,216.61,216.820007,325749.0
1604508900,0,2020-11-04 16:55:00,216.830001,217.419998,216.800003,217.270004,556665.0
1604509200,0,2020-11-04 17:00:00,217.270004,217.399993,217.059997,217.238296,372630.0
1604509500,0,2020-11-04 17:05:00,217.237899,217.300003,216.86,216.990005,385906.0
1604509800,0,2020-11-04 17:10:00,216.994995,217.039993,216.639999,217.029998,451134.0
1604510100,0,2020-11-04 17:15:00,217.050003,217.460006,216.955001,217.229995,354091.0
1604510400,0,2020-11-04 17:20:00,217.229995,217.850006,217.119995,217.744995,436838.0
1604510700,0,2020-11-04 17:25:00,217.740097,217.759994,217.330001,217.61,362326.0
1604511000,0,2020-11-04 17:30:00,217.61,217.990005,217.61,217.979995,372401.0
1604511300,0,2020-11-04 17:35:00,217.990005,218.024993,217.634994,217.882003,491127.0
1604511600,0,2020-11-04 17:40:00,217.929992,218.279998,217.929992,218.180603,354047.0
1604511900,0,2020-11-04 17:45:00,218.220001,218.320007,217.789993,217.850006,331826.0
1604512200,0,2020-11-04 17:50:00,217.86,217.990005,217.582107,217.61,315612.0
1604512500,0,2020-11-04 17:55:00,217.61,217.839996,217.449996,217.587997,247512.0
1604512800,0,2020-11-04 18:00:00,217.61,217.850006,217.25,217.36,262907.0
1604513100,0,2020-11-04 18:05:00,217.365005,217.522003,216.869995,217.130004,353996.0
1604513400,0,2020-11-04 18:10:00,217.139999,217.429992,216.979995,217.339996,273829.0
1604513700,0,2020-11-04 18:15:00,217.350006,217.649993,217.120193,217.190002,349027.0
1604514000,0,2020-11-04 18:20:00,217.190002,217.240005,216.820007,217.0,328592.0
1604514300,0,2020-11-04 18:25:00,217.0,217.270004,216.669998,217.199996,300608.0
1604514600,0,2020-11-04 18:30:00,217.220001,217.880004,216.919998,217.800003,314082.0
1604514900,0,2020-11-04 18:35:00,217.789993,218.0,217.639999,217.916595,290235.0
1604515200,0,2020-11-04 18:40:00,217.940002,218.0,216.5401,216.75,409022.0
1604515500,0,2020-11-04 18:45:00,216.779998,217.160003,216.699996,216.839996,249854.0
1604515800,0,2020-11-04 18:50:00,216.830001,217.089996,216.639999,216.994995,234012.0
1604516100,0,2020-11-04 18:55:00,217.0,217.369995,216.820007,217.169998,268287.0
1604516400,0,2020-11-04 19:00:00,217.210006,217.669998,217.0,217.089996,299084.0
1604516700,0,2020-11-04 19:05:00,217.080001,217.470001,216.869995,217.320007,252122.0
1604517000,0,2020-11-04 19:10:00,217.339996,217.550003,217.190002,217.320007,273237.0
1604517300,0,2020-11-04 19:15:00,217.330001,217.399993,216.699996,216.839996,302701.0
1604517600,0,2020-11-04 19:20:00,216.869995,217.320007,216.679992,217.11,370330.0
1604517900,0,2020-11-04 19:25:00,217.100006,217.220001,216.809997,216.869995,228410.0
1604518200,0,2020-11-04 19:30:00,216.880004,217.020004,216.570007,216.809997,223780.0
1604518500,0,2020-11-04 19:35:00,216.809997,217.039993,216.649993,216.779998,224288.0
1604518800,0,2020-11-04 19:40:00,216.779998,216.789993,216.100006,216.429992,358773.0
1604519100,0,2020-11-04 19:45:00,216.425003,216.970001,216.395004,216.830307,224169.0
1604519400,0,2020-11-04 19:50:00,216.830001,217.179992,216.813705,217.160003,249536.0
1604519700,0,2020-11-04 19:55:00,217.145004,217.25,216.835006,216.984207,242591.0
1604520000,0,2020-11-04 20:00:00,217.039993,217.440002,216.61,216.660003,327046.0
1604520300,0,2020-11-04 20:05:00,216.639999,217.0,216.419998,216.927902,344023.0
1604520600,0,2020-11-04 20:10:00,216.919998,217.050003,216.570007,216.921096,297609.0
1604520900,0,2020-11-04 20:15:00,216.899993,216.979995,216.309997,216.350006,338963.0
1604521200,0,2020-11-04 20:20:00,216.350006,217.0,216.300003,216.960006,428357.0
1604521500,0,2020-11-04 20:25:00,216.979995,217.070007,216.520004,216.559997,379941.0
1604521800,0,2020-11-04 20:30:00,216.559997,216.740005,216.199996,216.660003,426146.0
1604522100,0,2020-11-04 20:35:00,216.679992,216.949996,216.449996,216.61,321295.0
1604522400,0,2020-11-04 20:40:00,216.61,216.639999,216.25,216.445007,414465.0
1604522700,0,2020-11-04 20:45:00,216.410003,216.919998,216.300003,216.580001,600621.0
1604523000,0,2020-11-04 20:50:00,216.539993,217.449996,216.160003,217.425003,845049.0
1604523300,0,2020-11-04 20:55:00,217.410003,217.410003,215.869995,216.320007,1901445.0
1604586600,0,2020-11-05 14:30:00,222.039993,222.220001,221.149993,221.86,2485902.0
1604586900,0,2020-11-05 14:35:00,221.86,223.279998,221.818099,223.139999,1391716.0
1604587200,0,2020-11-05 14:40:00,223.119995,223.2005,221.979995,222.100006,997790.0
1604587500,0,2020-11-05 14:45:00,222.119995,223.189895,221.960006,223.020004,779093.0
1604587800,0,2020-11-05 14:50:00,223.029998,223.600006,223.020004,223.25,703304.0
1604588100,0,2020-11-05 14:55:00,223.270004,223.550003,222.800003,222.850006,511805.0
1604588400,0,2020-11-05 15:00:00,222.839996,223.4738,222.779998,223.300003,465126.0
1604588700,0,2020-11-05 15:05:00,223.289993,223.880004,223.259994,223.821792,585182.0
1604589000,0,2020-11-05 15:10:00,223.830001,224.0,223.25,223.309997,634397.0
1604589300,0,2020-11-05 15:15:00,223.339996,223.970001,223.279998,223.880004,1064041.0
1604589600,0,2020-11-05 15:20:00,223.869995,223.990005,222.759994,222.785003,577005.0
1604589900,0,2020-11-05 15:25:00,222.785003,222.875,222.190002,222.339996,575401.0
1604590200,0,2020-11-05 15:30:00,222.380004,222.570007,222.133697,222.407897,364719.0
1604590500,0,2020-11-05 15:35:00,222.389999,223.0,222.149993,222.25,489289.0
1604590800,0,2020-11-05 15:40:00,222.25,222.850006,222.121093,222.442504,466791.0
1604591100,0,2020-11-05 15:45:00,222.425003,222.591293,221.5,222.419998,483623.0
1604591400,0,2020-11-05 15:50:00,222.410003,223.029998,222.220001,222.75,437925.0
1604591700,0,2020-11-05 15:55:00,222.751205,223.239898,222.61,223.229995,364779.0
1604592000,0,2020-11-05 16:00:00,223.220001,223.339996,222.869995,223.029998,273908.0
1604592300,0,2020-11-05 16:05:00,223.029998,223.240005,222.589996,222.649993,272449.0
1604592600,0,2020-11-05 16:10:00,222.643798,222.86,222.160003,222.75,411597.0
1604592900,0,2020-11-05 16:15:00,222.740005,222.949996,222.580001,222.759994,197150.0
1604593200,0,2020-11-05 16:20:00,222.759994,222.889999,222.309997,222.669998,252515.0
1604593500,0,2020-11-05 16:25:00,222.649993,222.850006,222.5,222.729995,234034.0
1604593800,0,2020-11-05 16:30:00,222.729995,223.0,222.669998,222.889999,223982.0
1604594100,0,2020-11-05 16:35:00,222.880004,222.955001,222.240005,222.320007,231471.0
1604594400,0,2020-11-05 16:40:00,222.330001,222.470001,222.020004,222.089996,285412.0
1604594700,0,2020-11-05 16:45:00,222.089996,222.570007,222.070007,222.449996,241137.0
1604595000,0,2020-11-05 16:50:00,222.451995,222.470001,221.779998,222.039993,337144.0
1604595300,0,2020-11-05 16:55:00,222.039993,222.229995,221.880004,221.979995,274536.0
1604595600,0,2020-11-05 17:00:00,221.990005,222.5,221.949996,222.410003,289128.0
1604595900,0,2020-11-05 17:05:00,222.410003,222.619995,222.070007,222.615005,321409.0
1604596200,0,2020-11-05 17:10:00,222.619995,222.919998,222.550003,222.835006,283286.0
1604596500,0,2020-11-05 17:15:00,222.850006,222.949996,222.300003,222.410003,326731.0
1604596800,0,2020-11-05 17:20:00,222.419998,222.470001,221.830001,221.960006,353992.0
1604597100,0,2020-11-05 17:25:00,221.970001,222.160003,221.720092,221.850006,213194.0
1604597400,0,2020-11-05 17:30:00,221.869995,221.949996,221.520004,221.61,276246.0
1604597700,0,2020-11-05 17:35:00,221.639999,222.399993,221.61,222.36,229782.0
1604598000,0,2020-11-05 17:40:00,222.369995,222.630004,222.220001,222.589996,194430.0
1604598300,0,2020-11-05 17:45:00,222.600006,222.759994,222.539993,222.699996,165811.0
1604598600,0,2020-11-05 17:50:00,222.710006,222.850006,222.589996,222.776504,171532.0
1604598900,0,2020-11-05 17:55:00,222.759994,222.86,222.639999,222.75,169225.0
1604599200,0,2020-11-05 18:00:00,222.770004,223.070007,222.690002,222.830001,330806.0
1604599500,0,2020-11-05 18:05:00,222.839996,223.065002,222.820007,223.020004,166060.0
1604599800,0,2020-11-05 18:10:00,223.020004,223.229995,223.020004,223.063003,196649.0
1604600100,0,2020-11-05 18:15:00,223.059997,223.070007,222.820007,222.910003,165595.0
1604600400,0,2020-11-05 18:20:00,222.919998,223.210006,222.869995,223.059997,163422.0
1604600700,0,2020-11-05 18:25:00,223.070007,223.139999,222.830993,222.949203,146200.0
1604601000,0,2020-11-05 18:30:00,222.970001,223.039993,222.75,222.75,200577.0
1604601300,0,2020-11-05 18:35:00,222.75,223.020004,222.720001,222.929992,233036.0
1604601600,0,2020-11-05 18:40:00,222.940002,223.279998,222.880004,223.259994,203322.0
1604601900,0,2020-11-05 18:45:00,223.268203,223.419998,223.145004,223.380004,274142.0
1604602200,0,2020-11-05 18:50:00,223.339996,223.440002,223.089996,223.330001,224276.0
1604602500,0,2020-11-05 18:55:00,223.320007,223.479995,223.25,223.285003,201633.0
1604602800,0,2020-11-05 19:00:00,223.309997,223.634597,223.259994,223.619995,278933.0
1604603100,0,2020-11-05 19:05:00,223.630004,223.630004,223.160003,223.338104,242866.0
1604603400,0,2020-11-05 19:10:00,223.350006,223.639999,223.244995,223.425003,239230.0
1604603700,0,2020-11-05 19:15:00,223.429992,223.580001,223.363906,223.509994,153225.0
1604604000,0,2020-11-05 19:20:00,223.5,223.75,223.410003,223.729995,184986.0
1604604300,0,2020-11-05 19:25:00,223.75,223.789993,223.630004,223.759994,205185.0
1604604600,0,2020-11-05 19:30:00,223.75,223.854995,223.509994,223.590194,288483.0
1604604900,0,2020-11-05 19:35:00,223.580001,223.777099,223.160003,223.669998,319229.0
1604605200,0,2020-11-05 19:40:00,223.679992,224.069396,223.639999,224.050003,557125.0
1604605500,0,2020-11-05 19:45:00,224.048202,224.119995,223.61,223.684295,282627.0
1604605800,0,2020-11-05 19:50:00,223.690002,223.886398,223.464996,223.850006,215184.0
1604606100,0,2020-11-05 19:55:00,223.839996,224.079803,223.619995,224.009994,267729.0
1604606400,0,2020-11-05 20:00:00,224.009994,224.089996,223.809997,223.979995,236871.0
1604606700,0,2020-11-05 20:05:00,223.990005,224.070007,223.699996,223.851699,283252.0
1604607000,0,2020-11-05 20:10:00,223.86,223.960006,223.259994,223.279998,330232.0
1604607300,0,2020-11-05 20:15:00,223.289901,223.559997,223.074996,223.306793,340878.0
1604607600,0,2020-11-05 20:20:00,223.300003,223.61,223.210006,223.460006,252402.0
1604607900,0,2020-11-05 20:25:00,223.455001,223.539993,223.130004,223.389999,246791.0
1604608200,0,2020-11-05 20:30:00,223.399993,223.470001,222.820007,222.925003,360167.0
1604608500,0,2020-11-05 20:35:00,222.929992,223.100006,222.479995,222.649993,361125.0
1604608800,0,2020-11-05 20:40:00,222.654998,222.960006,222.429992,222.5,453335.0
1604609100,0,2020-11-05 20:45:00,222.479995,222.479995,222.009994,222.399993,517385.0
1604609400,0,2020-11-05 20:50:00,222.380004,223.550003,222.210006,223.529998,866173.0
1604609700,0,2020-11-05 20:55:00,223.5,223.770004,223.080001,223.289993,1343753.0
1604673000,0,2020-11-06 14:30:00,221.580001,222.270004,219.910003,219.950805,1672710.0
1604673300,0,2020-11-06 14:35:00,220.0,220.039993,219.220001,219.25,721098.0
1604673600,0,2020-11-06 14:40:00,219.25,219.350006,218.539993,218.850006,712643.0
1604673900,0,2020-11-06 14:45:00,219.25,219.399993,218.860107,219.029998,566348.0
1604674200,0,2020-11-06 14:50:00,219.179992,219.179992,218.720001,218.75,434705.0
1604674500,0,2020-11-06 14:55:00,218.5,218.600006,218.039993,218.585006,536982.0
1604674800,0,2020-11-06 15:00:00,218.585006,218.919998,218.080001,218.290893,384517.0
1604675100,0,2020-11-06 15:05:00,218.270004,219.329895,218.1716,219.190002,382847.0
1604675400,0,2020-11-06 15:10:00,219.190002,219.889999,219.179992,219.699996,392001.0
1604675700,0,2020-11-06 15:15:00,219.679992,220.347198,219.649993,220.190002,388270.0
1604676000,0,2020-11-06 15:20:00,220.190002,220.61,219.529998,220.419998,388987.0
1604676300,0,2020-11-06 15:25:00,220.449996,220.970001,220.330001,220.721694,280360.0
1604676600,0,2020-11-06 15:30:00,220.690002,221.020004,220.589996,220.800003,273021.0
1604676900,0,2020-11-06 15:35:00,220.820007,221.080001,220.550003,220.680099,264856.0
1604677200,0,2020-11-06 15:40:00,220.714996,220.949996,220.410003,220.925003,219234.0
1604677500,0,2020-11-06 15:45:00,220.919998,221.070007,220.589996,220.899993,207517.0
1604677800,0,2020-11-06 15:50:00,220.910003,221.410003,220.779998,221.380004,210936.0
1604678100,0,2020-11-06 15:55:00,221.369995,221.369995,220.36,220.547302,292383.0
1604678400,0,2020-11-06 16:00:00,220.589996,221.559997,220.410003,221.509994,288680.0
1604678700,0,2020-11-06 16:05:00,221.509994,222.040603,221.467895,222.029907,227748.0
1604679000,0,2020-11-06 16:10:00,222.029998,222.029998,221.419998,221.669998,186492.0
1604679300,0,2020-11-06 16:15:00,221.710006,222.160003,221.380004,222.070007,243346.0
1604679600,0,2020-11-06 16:20:00,222.050003,222.095596,221.550003,221.910003,159051.0
1604679900,0,2020-11-06 16:25:00,221.919998,222.479995,221.919998,222.479995,249273.0
1604680200,0,2020-11-06 16:30:00,222.470001,222.729995,222.300003,222.667892,209011.0
1604680500,0,2020-11-06 16:35:00,222.660003,222.920303,222.630004,222.869995,177991.0
1604680800,0,2020-11-06 16:40:00,222.880004,222.969497,222.550003,222.759994,188435.0
1604681100,0,2020-11-06 16:45:00,222.75,222.899993,222.61,222.619995,155874.0
1604681400,0,2020-11-06 16:50:00,222.600006,223.119903,222.550003,222.589996,295295.0
1604681700,0,2020-11-06 16:55:00,222.630004,222.679992,222.100006,222.619995,268138.0
1604682000,0,2020-11-06 17:00:00,222.600097,223.239898,222.600097,223.039993,331148.0
1604682300,0,2020-11-06 17:05:00,223.039993,223.139999,222.740005,223.0,164772.0
1604682600,0,2020-11-06 17:10:00,223.016601,223.36,222.690002,222.809997,174333.0
1604682900,0,2020-11-06 17:15:00,222.820007,222.889999,222.449996,222.529998,206927.0
1604683200,0,2020-11-06 17:20:00,222.520004,222.740005,222.399993,222.617996,126913.0
1604683500,0,2020-11-06 17:25:00,222.619995,222.725006,222.220001,222.25,205781.0
1604683800,0,2020-11-06 17:30:00,222.25,222.908401,222.25,222.679992,183254.0
1604684100,0,2020-11-06 17:35:00,222.699996,222.699996,222.229995,222.539993,146297.0
1604684400,0,2020-11-06 17:40:00,222.559997,222.849899,222.369995,222.849792,199679.0
1604684700,0,2020-11-06 17:45:00,222.850006,222.970001,222.440002,222.940002,137447.0
1604685000,0,2020-11-06 17:50:00,222.929992,223.139999,222.75,222.845001,124706.0
1604685300,0,2020-11-06 17:55:00,222.850097,223.041595,222.830001,222.979995,137021.0
1604685600,0,2020-11-06 18:00:00,223.0,223.220001,222.949996,223.184997,120484.0
1604685900,0,2020-11-06 18:05:00,223.199996,223.2733,223.009994,223.220001,139552.0
1604686200,0,2020-11-06 18:10:00,223.229995,223.529998,223.229995,223.320205,171321.0
1604686500,0,2020-11-06 18:15:00,223.330001,223.600006,223.25,223.448806,216912.0
1604686800,0,2020-11-06 18:20:00,223.440002,223.800003,223.309997,223.723907,213980.0
1604687100,0,2020-11-06 18:25:00,223.75,223.929992,223.720001,223.809997,229723.0
1604687400,0,2020-11-06 18:30:00,223.809997,224.100006,223.75,223.949996,355541.0
1604687700,0,2020-11-06 18:35:00,223.929992,224.100006,223.649993,223.772003,313149.0
1604688000,0,2020-11-06 18:40:00,223.759994,223.839996,223.539993,223.600006,157845.0
1604688300,0,2020-11-06 18:45:00,223.61,223.830001,223.369995,223.679992,168864.0
1604688600,0,2020-11-06 18:50:00,223.690002,223.75,223.369995,223.580001,132522.0
1604688900,0,2020-11-06 18:55:00,223.61,223.910003,223.5,223.839996,167848.0
1604689200,0,2020-11-06 19:00:00,223.86,224.0,223.649993,223.720001,181642.0
1604689500,0,2020-11-06 19:05:00,223.75,224.009994,223.703292,223.994995,149464.0
1604689800,0,2020-11-06 19:10:00,223.990005,224.089996,223.795806,224.070007,183283.0
1604690100,0,2020-11-06 19:15:00,224.080001,224.179992,223.850006,223.910003,175896.0
1604690400,0,2020-11-06 19:20:00,223.899993,223.910003,223.660003,223.720001,139086.0
1604690700,0,2020-11-06 19:25:00,223.710006,223.729995,223.414993,223.589996,183715.0
1604691000,0,2020-11-06 19:30:00,223.580001,223.919998,223.580001,223.830001,168960.0
1604691300,0,2020-11-06 19:35:00,223.839996,224.020004,223.600006,223.600006,166151.0
1604691600,0,2020-11-06 19:40:00,223.600006,223.809997,223.300003,223.339996,175529.0
1604691900,0,2020-11-06 19:45:00,223.36,223.429992,223.070007,223.189193,156455.0
1604692200,0,2020-11-06 19:50:00,223.190002,223.479995,223.130004,223.360107,159859.0
1604692500,0,2020-11-06 19:55:00,223.380004,223.520004,223.210006,223.520004,146609.0
1604692800,0,2020-11-06 20:00:00,223.509994,223.520004,222.729995,223.100006,227456.0
1604693100,0,2020-11-06 20:05:00,223.092895,223.240005,222.880004,223.100006,176859.0
1604693400,0,2020-11-06 20:10:00,223.100006,223.389892,222.940002,223.235,158840.0
1604693700,0,2020-11-06 20:15:00,223.229995,223.259994,222.869995,223.089996,157254.0
1604694000,0,2020-11-06 20:20:00,223.080001,223.36,222.809997,223.190002,243988.0
1604694300,0,2020-11-06 20:25:00,223.179992,223.534698,223.0,223.350006,269490.0
1604694600,0,2020-11-06 20:30:00,223.36,223.899993,223.279998,223.61,264827.0
1604694900,0,2020-11-06 20:35:00,223.600006,223.639999,223.399993,223.589996,247955.0
1604695200,0,2020-11-06 20:40:00,223.600006,223.990005,223.570007,223.940002,301415.0
1604695500,0,2020-11-06 20:45:00,223.919998,224.240005,223.904998,224.154998,451384.0
1604695800,0,2020-11-06 20:50:00,224.190002,224.36,223.710006,224.054992,696857.0
1604696100,0,2020-11-06 20:55:00,224.059997,224.139999,223.279998,223.619995,1167070.0
1604932200,0,2020-11-09 14:30:00,224.434997,225.399993,223.660003,223.899002,3332022.0
1604932500,0,2020-11-09 14:35:00,224.089996,225.570007,223.949996,224.289993,720472.0
1604932800,0,2020-11-09 14:40:00,224.36,225.130004,223.320007,224.970001,898427.0
1604933100,0,2020-11-09 14:45:00,225.0,226.550003,225.0,225.710006,809269.0
1604933400,0,2020-11-09 14:50:00,225.5,225.600006,224.119995,224.729995,591034.0
1604933700,0,2020-11-09 14:55:00,224.589996,225.130004,224.449996,224.809997,421015.0
1604934000,0,2020-11-09 15:00:00,224.779998,226.699996,224.660003,226.643997,773988.0
1604934300,0,2020-11-09 15:05:00,226.639999,226.880004,225.630004,226.190002,497505.0
1604934600,0,2020-11-09 15:10:00,226.160003,226.800003,225.910003,226.759994,512644.0
1604934900,0,2020-11-09 15:15:00,226.770004,228.119995,226.679992,227.800003,894055.0
1604935200,0,2020-11-09 15:20:00,227.789993,227.960006,226.86,226.899993,534078.0
1604935500,0,2020-11-09 15:25:00,226.899993,226.970001,225.979995,226.309997,583753.0
1604935800,0,2020-11-09 15:30:00,226.320007,226.929992,226.160003,226.276992,497509.0
1604936100,0,2020-11-09 15:35:00,226.279998,226.289993,224.449996,224.9384,532485.0
1604936400,0,2020-11-09 15:40:00,224.960006,225.289993,224.559692,225.100006,422203.0
1604936700,0,2020-11-09 15:45:00,225.100006,225.160003,223.928405,224.199996,440546.0
1604937000,0,2020-11-09 15:50:00,224.149993,224.520004,223.800003,224.509994,338558.0
1604937300,0,2020-11-09 15:55:00,224.5,224.910003,223.970993,224.699996,454436.0
1604937600,0,2020-11-09 16:00:00,224.690002,224.889999,223.559997,223.720001,514772.0
1604937900,0,2020-11-09 16:05:00,223.75,224.570007,223.460006,224.509994,469368.0
1604938200,0,2020-11-09 16:10:00,224.5,224.779998,223.899993,224.539993,289012.0
1604938500,0,2020-11-09 16:15:00,224.520004,224.979995,224.169998,224.949996,409147.0
1604938800,0,2020-11-09 16:20:00,224.960006,225.305694,224.559997,225.139999,400062.0
1604939100,0,2020-11-09 16:25:00,225.100006,225.919998,225.059997,225.815002,346063.0
1604939400,0,2020-11-09 16:30:00,225.839996,225.899993,225.509994,225.729995,250255.0
1604939700,0,2020-11-09 16:35:00,225.770004,226.089996,225.529998,225.889999,235172.0
1604940000,0,2020-11-09 16:40:00,225.889999,225.940002,225.199996,225.812896,257241.0
1604940300,0,2020-11-09 16:45:00,225.809097,225.993698,225.100006,225.100006,210871.0
1604940600,0,2020-11-09 16:50:00,225.139999,225.350006,224.619995,224.990005,274121.0
1604940900,0,2020-11-09 16:55:00,224.990005,225.11,224.5,224.910003,278086.0
1604941200,0,2020-11-09 17:00:00,224.910003,225.580001,224.419998,224.619995,285999.0
1604941500,0,2020-11-09 17:05:00,224.639999,225.270004,224.509994,224.744995,257295.0
1604941800,0,2020-11-09 17:10:00,224.75,224.75,224.100006,224.169998,252714.0
1604942100,0,2020-11-09 17:15:00,224.149993,224.209793,223.809997,223.895492,239688.0
1604942400,0,2020-11-09 17:20:00,223.889999,224.800003,223.830001,224.757202,281565.0
1604942700,0,2020-11-09 17:25:00,224.740005,225.119995,224.550003,224.839996,266444.0
1604943000,0,2020-11-09 17:30:00,224.830001,225.5,224.600006,225.440002,237866.0
1604943300,0,2020-11-09 17:35:00,225.440002,225.449996,225.059997,225.240005,186149.0
1604943600,0,2020-11-09 17:40:00,225.229995,225.330001,224.800003,225.0289,230373.0
1604943900,0,2020-11-09 17:45:00,225.039993,225.369995,224.149993,224.320007,1238299.0
1604944200,0,2020-11-09 17:50:00,224.300003,224.619995,223.830001,223.889999,250575.0
1604944500,0,2020-11-09 17:55:00,223.869995,224.839996,223.830001,224.779998,269443.0
1604944800,0,2020-11-09 18:00:00,224.759994,225.169998,224.240005,224.300003,301367.0
1604945100,0,2020-11-09 18:05:00,224.279998,224.690002,224.259994,224.410003,169078.0
1604945400,0,2020-11-09 18:10:00,224.399993,224.539993,223.960006,223.979995,208583.0
1604945700,0,2020-11-09 18:15:00,223.990005,224.11,223.820007,223.949996,275209.0
1604946000,0,2020-11-09 18:20:00,223.929992,224.11,223.770004,223.86,242683.0
1604946300,0,2020-11-09 18:25:00,223.86,223.979995,223.423995,223.570007,322942.0
1604946600,0,2020-11-09 18:30:00,223.589996,223.75,223.389999,223.600006,193845.0
1604946900,0,2020-11-09 18:35:00,223.604995,223.899993,223.380004,223.809997,263104.0
1604947200,0,2020-11-09 18:40:00,223.789993,223.789993,222.809997,222.880004,368689.0
1604947500,0,2020-11-09 18:45:00,222.889999,223.029998,222.539993,222.940002,276692.0
1604947800,0,2020-11-09 18:50:00,222.949996,223.099899,222.363998,222.539993,251279.0
1604948100,0,2020-11-09 18:55:00,222.529998,223.059997,222.336303,222.910003,279851.0
1604948400,0,2020-11-09 19:00:00,222.882705,223.039993,222.729995,222.789993,257735.0
1604948700,0,2020-11-09 19:05:00,222.779998,223.080001,222.61,222.669998,226070.0
1604949000,0,2020-11-09 19:10:00,222.649993,222.779998,222.179992,222.210006,258134.0
1604949300,0,2020-11-09 19:15:00,222.199996,222.509994,221.830001,221.830001,351928.0
1604949600,0,2020-11-09 19:20:00,221.839996,222.020004,221.309997,221.330001,348737.0
1604949900,0,2020-11-09 19:25:00,221.333297,221.880004,220.949996,221.184997,392128.0
1604950200,0,2020-11-09 19:30:00,221.190002,221.240005,220.779998,220.885604,401663.0
1604950500,0,2020-11-09 19:35:00,220.895004,221.820007,220.839996,221.740005,303778.0
1604950800,0,2020-11-09 19:40:00,221.759994,222.279205,221.520004,222.229995,389344.0
1604951100,0,2020-11-09 19:45:00,222.220001,222.25,221.820007,222.149993,242052.0
1604951400,0,2020-11-09 19:50:00,222.130004,222.130004,221.679992,221.839996,273512.0
1604951700,0,2020-11-09 19:55:00,221.839996,222.11,221.680297,222.0,222118.0
1604952000,0,2020-11-09 20:00:00,222.009994,222.449996,221.794998,222.399993,305418.0
1604952300,0,2020-11-09 20:05:00,222.389099,222.639999,222.119995,222.289993,254540.0
1604952600,0,2020-11-09 20:10:00,222.300003,222.469894,221.740005,221.86,214175.0
1604952900,0,2020-11-09 20:15:00,221.86,222.570007,221.86,222.160003,305592.0
1604953200,0,2020-11-09 20:20:00,222.160003,222.169998,221.289993,221.350097,329405.0
1604953500,0,2020-11-09 20:25:00,221.360107,221.460006,220.539993,220.649993,419395.0
1604953800,0,2020-11-09 20:30:00,220.664993,221.589996,220.664993,221.11,319616.0
1604954100,0,2020-11-09 20:35:00,221.139999,221.789993,221.050003,221.779998,348753.0
1604954400,0,2020-11-09 20:40:00,221.75,221.789993,220.830001,221.199996,381916.0
1604954700,0,2020-11-09 20:45:00,221.199996,221.399993,220.440002,220.61,451807.0
1604955000,0,2020-11-09 20:50:00,220.600006,220.61,219.399993,219.589996,894285.0
1604955300,0,2020-11-09 20:55:00,219.570007,219.740005,217.880004,218.339996,2418679.0
1605018600,0,2020-11-10 14:30:00,214.5,216.5,214.289993,215.86,2134472.0
1605018900,0,2020-11-10 14:35:00,215.880004,216.169998,214.419998,214.559997,774299.0
1605019200,0,2020-11-10 14:40:00,214.559997,214.639999,213.75,213.869995,759952.0
1605019500,0,2020-11-10 14:45:00,213.493698,213.899993,212.899993,213.25,649315.0
1605019800,0,2020-11-10 14:50:00,213.830001,214.479995,213.679992,214.470001,648031.0
1605020100,0,2020-11-10 14:55:00,214.410003,214.75,213.050003,213.903503,596701.0
1605020400,0,2020-11-10 15:00:00,213.945007,214.589996,213.320007,214.565002,608954.0
1605020700,0,2020-11-10 15:05:00,214.580001,214.580001,213.250106,213.660003,470741.0
1605021000,0,2020-11-10 15:10:00,213.720001,213.970001,212.949996,212.979995,663042.0
1605021300,0,2020-11-10 15:15:00,212.960006,213.279998,212.350006,212.649993,664957.0
1605021600,0,2020-11-10 15:20:00,212.639999,212.789993,211.550094,211.889999,838827.0
1605021900,0,2020-11-10 15:25:00,211.880004,211.970001,211.0,211.080001,692925.0
1605022200,0,2020-11-10 15:30:00,211.070007,211.645401,210.815002,210.929992,601913.0
1605022500,0,2020-11-10 15:35:00,210.949996,211.240005,210.300003,210.559997,780622.0
1605022800,0,2020-11-10 15:40:00,210.550003,211.149993,210.369995,210.639999,788178.0
1605023100,0,2020-11-10 15:45:00,210.619995,211.279998,210.619995,211.25,563805.0
1605023400,0,2020-11-10 15:50:00,211.25,211.470001,210.960006,211.199996,511619.0
1605023700,0,2020-11-10 15:55:00,210.899993,211.337905,210.875,211.210006,524272.0
1605024000,0,2020-11-10 16:00:00,211.195007,211.869995,211.119995,211.864105,579437.0
1605024300,0,2020-11-10 16:05:00,211.869995,212.169998,211.619995,212.095001,476327.0
1605024600,0,2020-11-10 16:10:00,212.095001,212.309997,211.809997,211.86,394161.0
1605024900,0,2020-11-10 16:15:00,211.869995,211.960006,210.970001,211.11,403795.0
1605025200,0,2020-11-10 16:20:00,211.100006,211.300003,210.740005,211.259994,397929.0
1605025500,0,2020-11-10 16:25:00,211.289993,212.800003,211.289993,212.770004,562458.0
1605025800,0,2020-11-10 16:30:00,212.779998,212.869995,212.140106,212.169998,432508.0
1605026100,0,2020-11-10 16:35:00,212.161499,212.289993,211.800003,211.850006,468809.0
1605026400,0,2020-11-10 16:40:00,211.86,212.889999,211.824996,212.678894,437603.0
1605026700,0,2020-11-10 16:45:00,212.690002,213.210006,212.560104,212.789993,438778.0
1605027000,0,2020-11-10 16:50:00,212.779998,212.809997,211.809997,211.815002,346950.0
1605027300,0,2020-11-10 16:55:00,211.809997,211.899993,211.078994,211.080001,416181.0
1605027600,0,2020-11-10 17:00:00,211.087905,212.210006,211.039993,211.690002,502334.0
1605027900,0,2020-11-10 17:05:00,211.710006,212.479995,211.300003,212.36,1995968.0
1605028200,0,2020-11-10 17:10:00,212.361801,213.050003,212.210006,212.490005,523943.0
1605028500,0,2020-11-10 17:15:00,212.490005,213.199996,212.350006,213.119995,366184.0
1605028800,0,2020-11-10 17:20:00,213.130004,213.149993,212.600006,212.839996,271499.0
1605029100,0,2020-11-10 17:25:00,212.880004,212.899993,211.910003,212.059005,362745.0
1605029400,0,2020-11-10 17:30:00,212.050003,212.639999,211.979995,212.460006,253628.0
1605029700,0,2020-11-10 17:35:00,212.460006,212.460006,211.729995,211.830001,255443.0
1605030000,0,2020-11-10 17:40:00,211.839996,212.300003,211.75,212.085006,301867.0
1605030300,0,2020-11-10 17:45:00,212.089996,212.970001,211.940002,212.710006,270618.0
1605030600,0,2020-11-10 17:50:00,212.660003,212.774993,212.130004,212.496795,202934.0
1605030900,0,2020-11-10 17:55:00,212.509994,212.789993,212.330001,212.429992,147713.0
1605031200,0,2020-11-10 18:00:00,212.470001,212.949996,212.460006,212.820007,228306.0
1605031500,0,2020-11-10 18:05:00,212.820007,212.869995,212.199996,212.375,264716.0
1605031800,0,2020-11-10 18:10:00,212.375,212.440002,211.7901,211.820098,326162.0
1605032100,0,2020-11-10 18:15:00,211.839996,211.880004,211.539993,211.61,286028.0
1605032400,0,2020-11-10 18:20:00,211.61,211.639999,210.86,210.910003,389535.0
1605032700,0,2020-11-10 18:25:00,210.919998,211.163299,210.649993,210.800003,352975.0
1605033000,0,2020-11-10 18:30:00,210.779998,210.799896,210.320007,210.389999,560557.0
1605033300,0,2020-11-10 18:35:00,210.389999,211.089996,210.330001,211.009994,389415.0
1605033600,0,2020-11-10 18:40:00,211.020004,211.533294,211.009994,211.455001,312354.0
1605033900,0,2020-11-10 18:45:00,211.460006,211.5,211.080001,211.389999,187603.0
1605034200,0,2020-11-10 18:50:00,211.419998,211.979995,211.410003,211.789993,241738.0
1605034500,0,2020-11-10 18:55:00,211.759994,211.889999,211.539993,211.729995,214672.0
1605034800,0,2020-11-10 19:00:00,211.699996,212.039993,211.619995,211.970001,312332.0
1605035100,0,2020-11-10 19:05:00,211.970001,212.309997,211.679992,211.798797,305997.0
1605035400,0,2020-11-10 19:10:00,211.785003,211.949996,210.660003,210.86,544026.0
1605035700,0,2020-11-10 19:15:00,210.889999,210.990005,210.389999,210.574996,459651.0
1605036000,0,2020-11-10 19:20:00,210.570007,211.029998,209.979995,210.985,1054359.0
1605036300,0,2020-11-10 19:25:00,211.0,211.220001,209.850006,210.070007,697297.0
1605036600,0,2020-11-10 19:30:00,210.039993,210.790206,209.970001,210.419998,366832.0
1605036900,0,2020-11-10 19:35:00,210.419998,210.850006,210.059997,210.656799,308007.0
1605037200,0,2020-11-10 19:40:00,210.639999,211.0,209.919998,210.199996,490690.0
1605037500,0,2020-11-10 19:45:00,210.179992,210.479995,209.850006,210.059997,493530.0
1605037800,0,2020-11-10 19:50:00,210.039993,210.619995,209.889999,210.339996,324826.0
1605038100,0,2020-11-10 19:55:00,210.339996,210.720001,210.080001,210.11,423484.0
1605038400,0,2020-11-10 20:00:00,210.100006,210.639999,209.970001,210.020004,397462.0
1605038700,0,2020-11-10 20:05:00,210.029998,210.270004,209.740005,209.960006,431372.0
1605039000,0,2020-11-10 20:10:00,209.970001,210.529998,209.720001,209.820007,424701.0
1605039300,0,2020-11-10 20:15:00,209.830001,210.837905,209.809997,210.710006,403942.0
1605039600,0,2020-11-10 20:20:00,210.710006,211.100006,210.5,210.710006,370684.0
1605039900,0,2020-11-10 20:25:00,210.699996,211.029998,210.279998,210.830001,414765.0
1605040200,0,2020-11-10 20:30:00,210.824996,211.089996,210.550003,210.679992,408710.0
1605040500,0,2020-11-10 20:35:00,210.690002,210.906005,210.100006,210.199996,426534.0
1605040800,0,2020-11-10 20:40:00,210.210006,211.240005,210.210006,211.068099,473336.0
1605041100,0,2020-11-10 20:45:00,211.080001,211.179992,210.289993,210.800003,524289.0
1605041400,0,2020-11-10 20:50:00,210.910003,211.11,210.220001,210.380599,788126.0
1605041700,0,2020-11-10 20:55:00,210.419998,211.279998,210.399993,211.020004,1457202.0
1605105000,0,2020-11-11 14:30:00,212.389999,213.410003,212.199996,213.3647,1714328.0
1605105300,0,2020-11-11 14:35:00,213.350006,214.130004,213.300003,214.029998,618690.0
1605105600,0,2020-11-11 14:40:00,214.050003,215.330001,213.899993,215.220001,612877.0
1605105900,0,2020-11-11 14:45:00,215.25,215.690002,215.199996,215.509994,4628964.0
1605106200,0,2020-11-11 14:50:00,215.509994,215.679992,215.009994,215.210006,421540.0
1605106500,0,2020-11-11 14:55:00,215.195007,215.419998,215.020004,215.369995,449153.0
1605106800,0,2020-11-11 15:00:00,215.380004,215.929992,215.310195,215.600006,469906.0
1605107100,0,2020-11-11 15:05:00,215.6091,216.009994,215.5,215.870101,404590.0
1605107400,0,2020-11-11 15:10:00,215.880004,215.960006,215.369995,215.949996,314297.0
1605107700,0,2020-11-11 15:15:00,215.960006,216.630004,215.839996,216.475006,598631.0
1605108000,0,2020-11-11 15:20:00,216.479995,216.479995,216.029998,216.119995,454181.0
1605108300,0,2020-11-11 15:25:00,216.119995,216.399993,215.710006,216.3497,347998.0
1605108600,0,2020-11-11 15:30:00,216.369995,216.679992,216.229995,216.339996,283037.0
1605108900,0,2020-11-11 15:35:00,216.350006,216.449996,215.755004,215.8152,238310.0
1605109200,0,2020-11-11 15:40:00,215.850006,215.910003,215.36,215.589996,276185.0
1605109500,0,2020-11-11 15:45:00,215.61,215.779998,214.699996,214.824996,421611.0
1605109800,0,2020-11-11 15:50:00,214.839996,215.25,214.839996,215.25,308891.0
1605110100,0,2020-11-11 15:55:00,215.244995,215.660003,215.244995,215.639999,260584.0
1605110400,0,2020-11-11 16:00:00,215.619995,215.649993,215.149993,215.520004,265545.0
1605110700,0,2020-11-11 16:05:00,215.529998,215.949996,215.509994,215.949996,274118.0
1605111000,0,2020-11-11 16:10:00,215.940002,216.410003,215.889999,216.151992,321552.0
1605111300,0,2020-11-11 16:15:00,216.139999,216.380004,216.080001,216.36,253923.0
1605111600,0,2020-11-11 16:20:00,216.380004,216.580001,216.271606,216.379898,253890.0
1605111900,0,2020-11-11 16:25:00,216.380004,216.449905,215.910003,215.978103,189722.0
1605112200,0,2020-11-11 16:30:00,215.990005,216.220001,215.8096,215.960006,193423.0
1605112500,0,2020-11-11 16:35:00,215.950103,216.199996,215.729995,216.199996,177012.0
1605112800,0,2020-11-11 16:40:00,216.199996,216.300003,216.0,216.080001,147685.0
1605113100,0,2020-11-11 16:45:00,216.089996,216.679992,216.009994,216.630004,230427.0
1605113400,0,2020-11-11 16:50:00,216.631103,216.75,216.5,216.589996,158405.0
1605113700,0,2020-11-11 16:55:00,216.559997,216.929992,216.509994,216.914993,166505.0
1605114000,0,2020-11-11 17:00:00,216.927993,216.960006,216.5,216.580001,259703.0
1605114300,0,2020-11-11 17:05:00,216.589996,217.179992,216.589996,217.130004,250467.0
1605114600,0,2020-11-11 17:10:00,217.139999,217.410003,216.970001,217.029998,271621.0
1605114900,0,2020-11-11 17:15:00,217.039993,217.061004,216.464996,216.5,200329.0
1605115200,0,2020-11-11 17:20:00,216.490005,216.832,216.400207,216.699996,186173.0
1605115500,0,2020-11-11 17:25:00,216.699996,216.800003,216.380493,216.710006,143920.0
1605115800,0,2020-11-11 17:30:00,216.729995,216.940002,216.600006,216.86,135260.0
1605116100,0,2020-11-11 17:35:00,216.850006,217.059997,216.669998,217.039993,123162.0
1605116400,0,2020-11-11 17:40:00,217.050003,217.169006,216.929992,217.089996,176030.0
1605116700,0,2020-11-11 17:45:00,217.089996,217.289993,217.089996,217.229995,196919.0
1605117000,0,2020-11-11 17:50:00,217.220001,217.240005,217.0,217.070007,183823.0
1605117300,0,2020-11-11 17:55:00,217.100006,217.11,216.683807,216.979995,121348.0
1605117600,0,2020-11-11 18:00:00,216.990005,217.070007,216.759994,216.779998,154008.0
1605117900,0,2020-11-11 18:05:00,216.789993,216.804992,216.589996,216.699996,136736.0
1605118200,0,2020-11-11 18:10:00,216.699996,216.789993,216.639999,216.770004,107028.0
1605118500,0,2020-11-11 18:15:00,216.789993,216.990005,216.710006,216.979995,182582.0
1605118800,0,2020-11-11 18:20:00,216.966995,217.25,216.86,216.86,193084.0
1605119100,0,2020-11-11 18:25:00,216.86,216.897903,216.449005,216.470001,152281.0
1605119400,0,2020-11-11 18:30:00,216.490005,216.75,216.479995,216.729995,130834.0
1605119700,0,2020-11-11 18:35:00,216.729995,217.5,216.660003,217.5,296801.0
1605120000,0,2020-11-11 18:40:00,217.5,217.509994,217.182098,217.25,154342.0
1605120300,0,2020-11-11 18:45:00,217.300003,217.320007,216.822097,217.029998,185363.0
1605120600,0,2020-11-11 18:50:00,217.039993,217.4234,216.919998,217.348999,191067.0
1605120900,0,2020-11-11 18:55:00,217.350006,217.449996,217.190093,217.259994,197437.0
1605121200,0,2020-11-11 19:00:00,217.279998,217.929992,217.240005,217.770004,280033.0
1605121500,0,2020-11-11 19:05:00,217.809997,218.0,217.740005,217.869995,228845.0
1605121800,0,2020-11-11 19:10:00,217.86,218.039993,217.690002,217.703598,205070.0
1605122100,0,2020-11-11 19:15:00,217.714996,217.798706,217.440002,217.539993,150840.0
1605122400,0,2020-11-11 19:20:00,217.529998,217.894805,217.490005,217.759994,177793.0
1605122700,0,2020-11-11 19:25:00,217.759994,217.800003,216.934997,217.029998,213532.0
1605123000,0,2020-11-11 19:30:00,217.039993,217.080001,216.690002,216.710006,230159.0
1605123300,0,2020-11-11 19:35:00,216.710006,216.889999,216.580001,216.713302,202278.0
1605123600,0,2020-11-11 19:40:00,216.710006,216.710006,216.220001,216.684906,253683.0
1605123900,0,2020-11-11 19:45:00,216.669998,216.719894,216.190002,216.410003,180130.0
1605124200,0,2020-11-11 19:50:00,216.419998,216.589996,216.210006,216.529998,158428.0
1605124500,0,2020-11-11 19:55:00,216.520004,216.602096,216.279693,216.320007,172772.0
1605124800,0,2020-11-11 20:00:00,216.270004,216.529998,216.240005,216.440002,165709.0
1605125100,0,2020-11-11 20:05:00,216.440002,216.75,216.320007,216.744995,184796.0
1605125400,0,2020-11-11 20:10:00,216.75,216.919998,216.550003,216.910003,152792.0
1605125700,0,2020-11-11 20:15:00,216.910003,216.910003,216.615005,216.779998,164617.0
1605126000,0,2020-11-11 20:20:00,216.770004,216.809997,216.031402,216.330993,200789.0
1605126300,0,2020-11-11 20:25:00,216.339996,216.619995,216.240005,216.460006,192660.0
1605126600,0,2020-11-11 20:30:00,216.440002,216.830001,216.36,216.524993,206054.0
1605126900,0,2020-11-11 20:35:00,216.509994,216.770004,216.25,216.710006,266162.0
1605127200,0,2020-11-11 20:40:00,216.735,217.059997,216.639999,216.990005,286913.0
1605127500,0,2020-11-11 20:45:00,216.990005,217.070007,216.75,217.0,301277.0
1605127800,0,2020-11-11 20:50:00,217.020004,217.160003,216.639999,216.710006,568934.0
1605128100,0,2020-11-11 20:55:00,216.690002,216.949996,216.399993,216.399993,1017187.0
1605191400,0,2020-11-12 14:30:00,217.210006,217.470001,216.100006,217.125793,1159939.0
1605191700,0,2020-11-12 14:35:00,217.125,218.679992,217.022506,218.539993,513195.0
1605192000,0,2020-11-12 14:40:00,218.75,218.919998,218.020004,218.330001,466415.0
1605192300,0,2020-11-12 14:45:00,218.5,218.529998,217.570007,217.821899,442138.0
1605192600,0,2020-11-12 14:50:00,218.282104,218.940002,218.175003,218.889999,508506.0
1605192900,0,2020-11-12 14:55:00,218.630004,219.013504,218.339996,218.574996,460522.0
1605193200,0,2020-11-12 15:00:00,218.559997,218.990005,218.304992,218.75,382933.0
1605193500,0,2020-11-12 15:05:00,218.75,218.910003,218.210006,218.466003,265702.0
1605193800,0,2020-11-12 15:10:00,218.440002,219.11,218.229995,218.744995,299713.0
1605194100,0,2020-11-12 15:15:00,218.809997,218.919998,218.309997,218.350006,191989.0
1605194400,0,2020-11-12 15:20:00,218.324996,218.619995,218.020004,218.115005,263796.0
1605194700,0,2020-11-12 15:25:00,218.110992,218.279998,217.770004,217.884994,268377.0
1605195000,0,2020-11-12 15:30:00,217.899993,218.25,217.830001,218.018402,254883.0
1605195300,0,2020-11-12 15:35:00,218.019897,218.399993,217.830001,218.279998,180389.0
1605195600,0,2020-11-12 15:40:00,218.274993,218.899993,218.240005,218.75,347954.0
1605195900,0,2020-11-12 15:45:00,218.729995,218.809997,218.410095,218.5,202992.0
1605196200,0,2020-11-12 15:50:00,218.505004,218.529998,218.070007,218.169998,197046.0
1605196500,0,2020-11-12 15:55:00,218.179992,218.309906,217.669998,217.779998,193886.0
1605196800,0,2020-11-12 16:00:00,217.789993,218.289993,217.789993,217.994995,192608.0
1605197100,0,2020-11-12 16:05:00,218.0,218.220001,217.809997,217.880004,168208.0
1605197400,0,2020-11-12 16:10:00,217.880004,217.929992,217.300003,217.300003,196147.0
1605197700,0,2020-11-12 16:15:00,217.294998,217.475006,217.175003,217.449996,165901.0
1605198000,0,2020-11-12 16:20:00,217.429992,217.5,217.210006,217.325103,128579.0
1605198300,0,2020-11-12 16:25:00,217.300003,217.369995,217.050003,217.330001,147168.0
1605198600,0,2020-11-12 16:30:00,217.320007,217.322006,216.800003,216.904998,174960.0
1605198900,0,2020-11-12 16:35:00,216.899993,217.039993,216.699996,216.699996,131604.0
1605199200,0,2020-11-12 16:40:00,216.699996,216.729995,216.199996,216.320007,234956.0
1605199500,0,2020-11-12 16:45:00,216.303298,216.589996,216.259994,216.410003,191403.0
1605199800,0,2020-11-12 16:50:00,216.419998,216.850006,216.384994,216.820007,157832.0
1605200100,0,2020-11-12 16:55:00,216.830001,217.119995,216.75,217.0,208000.0
1605200400,0,2020-11-12 17:00:00,217.0,217.220001,216.940002,217.139999,119267.0
1605200700,0,2020-11-12 17:05:00,217.130004,217.399993,217.089996,217.309997,121185.0
1605201000,0,2020-11-12 17:10:00,217.304992,217.389999,217.210006,217.320007,119654.0
1605201300,0,2020-11-12 17:15:00,217.300003,217.300003,216.882003,216.979995,151518.0
1605201600,0,2020-11-12 17:20:00,216.990005,217.199905,216.800003,216.820007,130585.0
1605201900,0,2020-11-12 17:25:00,216.820007,216.850006,216.300003,216.360107,223396.0
1605202200,0,2020-11-12 17:30:00,216.369995,216.809906,216.339996,216.774993,178540.0
1605202500,0,2020-11-12 17:35:00,216.779998,216.910003,216.399993,216.569305,133166.0
1605202800,0,2020-11-12 17:40:00,216.570007,216.679992,216.089996,216.255004,213552.0
1605203100,0,2020-11-12 17:45:00,216.259994,216.279998,215.5,215.529998,290220.0
1605203400,0,2020-11-12 17:50:00,215.529998,215.740005,215.270004,215.600006,281256.0
1605203700,0,2020-11-12 17:55:00,215.600006,215.740005,215.520004,215.720001,110755.0
1605204000,0,2020-11-12 18:00:00,215.699996,215.789993,215.330001,215.615005,152410.0
1605204300,0,2020-11-12 18:05:00,215.619995,215.693298,215.332794,215.559997,156719.0
1605204600,0,2020-11-12 18:10:00,215.550003,215.779998,215.130004,215.728607,200390.0
1605204900,0,2020-11-12 18:15:00,215.720001,215.869995,215.339996,215.509994,236806.0
1605205200,0,2020-11-12 18:20:00,215.470001,215.770004,215.289993,215.330001,219298.0
1605205500,0,2020-11-12 18:25:00,215.330001,215.721496,215.199996,215.410003,218621.0
1605205800,0,2020-11-12 18:30:00,215.380004,215.809997,215.130004,215.710006,208997.0
1605206100,0,2020-11-12 18:35:00,215.710006,216.048706,215.639999,215.889999,157631.0
1605206400,0,2020-11-12 18:40:00,215.880004,215.951904,215.619995,215.699905,125641.0
1605206700,0,2020-11-12 18:45:00,215.699996,215.830001,215.350006,215.460006,104208.0
1605207000,0,2020-11-12 18:50:00,215.449996,216.453201,215.369995,216.419006,310031.0
1605207300,0,2020-11-12 18:55:00,216.419998,216.607604,216.330001,216.585006,153327.0
1605207600,0,2020-11-12 19:00:00,216.589996,216.899993,216.410003,216.660003,148416.0
1605207900,0,2020-11-12 19:05:00,216.690002,216.740005,216.095001,216.139999,181111.0
1605208200,0,2020-11-12 19:10:00,216.139999,216.199996,215.634994,215.699996,135179.0
1605208500,0,2020-11-12 19:15:00,215.679992,215.778106,215.440002,215.639999,170248.0
1605208800,0,2020-11-12 19:20:00,215.630004,215.919006,215.429992,215.75,179166.0
1605209100,0,2020-11-12 19:25:00,215.759994,216.029907,215.699996,215.910003,116009.0
1605209400,0,2020-11-12 19:30:00,215.895004,216.339996,215.580001,216.009994,203771.0
1605209700,0,2020-11-12 19:35:00,216.009994,216.100006,215.839996,215.964996,100755.0
1605210000,0,2020-11-12 19:40:00,215.970001,215.979995,215.410003,215.5,176522.0
1605210300,0,2020-11-12 19:45:00,215.429992,215.649993,215.369995,215.586395,121543.0
1605210600,0,2020-11-12 19:50:00,215.570007,215.849899,215.279998,215.529998,197364.0
1605210900,0,2020-11-12 19:55:00,215.510101,215.779998,215.440002,215.5,139889.0
1605211200,0,2020-11-12 20:00:00,215.5,215.550003,214.889999,214.929992,278227.0
1605211500,0,2020-11-12 20:05:00,214.910003,215.169998,214.720001,215.089996,225945.0
1605211800,0,2020-11-12 20:10:00,215.100006,215.445007,214.960006,215.330001,211848.0
1605212100,0,2020-11-12 20:15:00,215.320007,215.86,215.259994,215.525802,294206.0
1605212400,0,2020-11-12 20:20:00,215.529998,215.570007,215.119995,215.330001,185663.0
1605212700,0,2020-11-12 20:25:00,215.309997,215.399993,215.0,215.169998,225890.0
1605213000,0,2020-11-12 20:30:00,215.179992,215.429992,214.919998,215.309997,296600.0
1605213300,0,2020-11-12 20:35:00,215.289993,215.550003,214.929992,215.5,235825.0
1605213600,0,2020-11-12 20:40:00,215.509796,215.639999,215.164993,215.190002,267992.0
1605213900,0,2020-11-12 20:45:00,215.199996,215.309997,214.460006,214.994995,429396.0
1605214200,0,2020-11-12 20:50:00,215.050003,215.320007,214.779998,215.11,496998.0
1605214500,0,2020-11-12 20:55:00,215.119995,215.61,214.929992,215.470001,862867.0
1605277800,0,2020-11-13 14:30:00,216.36,216.830001,215.833297,215.979995,948709.0
1605278100,0,2020-11-13 14:35:00,215.990005,216.779998,215.646804,216.529998,336116.0
1605278400,0,2020-11-13 14:40:00,216.514999,216.830001,216.190002,216.240005,235986.0
1605278700,0,2020-11-13 14:45:00,216.259994,216.440002,215.580001,215.684997,279262.0
1605279000,0,2020-11-13 14:50:00,215.667694,215.770004,215.210006,215.699996,240485.0
1605279300,0,2020-11-13 14:55:00,215.690002,216.0,215.300003,215.345001,201377.0
1605279600,0,2020-11-13 15:00:00,215.369995,215.460006,214.899993,214.970092,272528.0
1605279900,0,2020-11-13 15:05:00,214.960006,215.259994,214.740005,214.829895,191323.0
1605280200,0,2020-11-13 15:10:00,214.800003,215.0,214.419998,214.809997,220478.0
1605280500,0,2020-11-13 15:15:00,214.800003,214.970001,214.410003,214.595001,221046.0
1605280800,0,2020-11-13 15:20:00,214.589996,214.929992,214.539993,214.910003,219620.0
1605281100,0,2020-11-13 15:25:00,214.910003,215.380004,214.850006,215.214996,239302.0
1605281400,0,2020-11-13 15:30:00,215.199996,215.210006,214.809997,214.830001,216250.0
1605281700,0,2020-11-13 15:35:00,214.820007,214.820007,214.350006,214.455001,207026.0
1605282000,0,2020-11-13 15:40:00,214.424606,214.630004,214.330001,214.550003,179975.0
1605282300,0,2020-11-13 15:45:00,214.559997,214.949996,214.282699,214.949996,198311.0
1605282600,0,2020-11-13 15:50:00,214.960006,215.078002,214.600006,214.729995,147045.0
1605282900,0,2020-11-13 15:55:00,214.559997,214.830001,214.160003,214.800003,202495.0
1605283200,0,2020-11-13 16:00:00,214.830001,215.210006,214.800003,215.195007,186966.0
1605283500,0,2020-11-13 16:05:00,215.199996,215.470001,215.020004,215.25,177665.0
1605283800,0,2020-11-13 16:10:00,215.210006,215.350006,214.804992,214.809997,177509.0
1605284100,0,2020-11-13 16:15:00,214.802093,215.467895,214.802093,215.320007,177519.0
1605284400,0,2020-11-13 16:20:00,215.339996,215.389999,215.112106,215.190002,151234.0
1605284700,0,2020-11-13 16:25:00,215.210006,215.369995,214.86,215.009994,204673.0
1605285000,0,2020-11-13 16:30:00,215.009994,215.080001,214.509994,214.559997,136151.0
1605285300,0,2020-11-13 16:35:00,214.559997,214.966995,214.460006,214.830001,116719.0
1605285600,0,2020-11-13 16:40:00,214.859207,215.277893,214.839996,215.080001,135485.0
1605285900,0,2020-11-13 16:45:00,215.070007,215.240005,215.050003,215.240005,119559.0
1605286200,0,2020-11-13 16:50:00,215.217895,215.229995,215.039993,215.149993,100293.0
1605286500,0,2020-11-13 16:55:00,215.160003,215.408996,215.11,215.229995,127389.0
1605286800,0,2020-11-13 17:00:00,215.25,215.449996,215.25,215.324996,107179.0
1605287100,0,2020-11-13 17:05:00,215.324996,215.403396,215.119995,215.235,97667.0
1605287400,0,2020-11-13 17:10:00,215.25,215.570007,215.210006,215.470001,142385.0
1605287700,0,2020-11-13 17:15:00,215.478393,215.490005,215.074996,215.399993,153789.0
1605288000,0,2020-11-13 17:20:00,215.410003,215.449996,215.220001,215.330001,131936.0
1605288300,0,2020-11-13 17:25:00,215.330001,215.600006,215.304992,215.570007,154202.0
1605288600,0,2020-11-13 17:30:00,215.570007,215.699996,215.479995,215.639007,175934.0
1605288900,0,2020-11-13 17:35:00,215.639007,215.910003,215.520004,215.909896,153717.0
1605289200,0,2020-11-13 17:40:00,215.907897,216.130004,215.820007,215.970306,169698.0
1605289500,0,2020-11-13 17:45:00,215.979995,216.070007,215.809997,216.000701,134716.0
1605289800,0,2020-11-13 17:50:00,215.979995,216.009994,215.779998,215.850006,108818.0
1605290100,0,2020-11-13 17:55:00,215.86,216.029998,215.802001,216.020004,145284.0
1605290400,0,2020-11-13 18:00:00,216.029998,216.130004,215.929992,216.130004,171459.0
1605290700,0,2020-11-13 18:05:00,216.139999,216.277893,216.089996,216.205001,142278.0
1605291000,0,2020-11-13 18:10:00,216.205001,216.294998,215.919998,216.199996,159507.0
1605291300,0,2020-11-13 18:15:00,216.205993,216.350006,216.138793,216.330001,160682.0
1605291600,0,2020-11-13 18:20:00,216.324996,216.419998,215.960006,216.199996,227437.0
1605291900,0,2020-11-13 18:25:00,216.203399,216.479995,216.130004,216.274993,156710.0
1605292200,0,2020-11-13 18:30:00,216.279998,216.350006,216.029998,216.100006,144854.0
1605292500,0,2020-11-13 18:35:00,216.11,216.139892,215.809997,215.86,169912.0
1605292800,0,2020-11-13 18:40:00,215.839996,215.949996,215.679992,215.899993,215683.0
1605293100,0,2020-11-13 18:45:00,215.910003,216.089996,215.820007,216.009994,165495.0
1605293400,0,2020-11-13 18:50:00,216.0,216.130004,215.949996,216.085006,86385.0
1605293700,0,2020-11-13 18:55:00,216.080001,216.248199,216.039993,216.041107,112436.0
1605294000,0,2020-11-13 19:00:00,216.050003,216.419998,215.960006,216.300003,191616.0
1605294300,0,2020-11-13 19:05:00,216.298995,216.440002,216.080001,216.225097,129176.0
1605294600,0,2020-11-13 19:10:00,216.220001,216.229995,215.75,215.895004,142499.0
1605294900,0,2020-11-13 19:15:00,215.880004,216.070007,215.710006,216.039001,182038.0
1605295200,0,2020-11-13 19:20:00,216.039993,216.649993,216.039993,216.566406,251998.0
1605295500,0,2020-11-13 19:25:00,216.559997,216.559997,216.350006,216.419998,122132.0
1605295800,0,2020-11-13 19:30:00,216.429992,216.539993,216.410003,216.423995,129882.0
1605296100,0,2020-11-13 19:35:00,216.429992,216.608993,216.389999,216.529998,107146.0
1605296400,0,2020-11-13 19:40:00,216.529998,216.580596,216.330001,216.399993,114236.0
1605296700,0,2020-11-13 19:45:00,216.419998,216.429992,216.149993,216.214996,132831.0
1605297000,0,2020-11-13 19:50:00,216.209899,216.419998,216.209899,216.380004,130748.0
1605297300,0,2020-11-13 19:55:00,216.369995,216.557098,216.36,216.470001,193749.0
1605297600,0,2020-11-13 20:00:00,216.440002,216.5,216.25,216.324996,131819.0
1605297900,0,2020-11-13 20:05:00,216.350006,216.5,216.289993,216.449996,114171.0
1605298200,0,2020-11-13 20:10:00,216.445098,216.479995,216.220001,216.339996,123351.0
1605298500,0,2020-11-13 20:15:00,216.339996,216.369995,215.960006,216.25,151095.0
1605298800,0,2020-11-13 20:20:00,216.25,216.367095,216.190002,216.339996,135001.0
1605299100,0,2020-11-13 20:25:00,216.339996,216.639999,216.304992,216.539993,173403.0
1605299400,0,2020-11-13 20:30:00,216.539993,216.880004,216.449996,216.779998,363871.0
1605299700,0,2020-11-13 20:35:00,216.789993,217.080001,216.759994,217.012893,288722.0
1605300000,0,2020-11-13 20:40:00,217.020004,217.410003,216.979995,217.339996,277575.0
1605300300,0,2020-11-13 20:45:00,217.339996,217.419998,216.850006,216.891693,314299.0
1605300600,0,2020-11-13 20:50:00,216.899993,217.087997,216.339996,216.529998,471883.0
1605300900,0,2020-11-13 20:55:00,216.550003,217.0,216.440002,216.509994,707354.0
1605537000,0,2020-11-16 14:30:00,214.869995,215.696304,214.557601,214.630004,2274395.0
1605537300,0,2020-11-16 14:35:00,215.25,215.600006,214.964996,215.264999,730208.0
1605537600,0,2020-11-16 14:40:00,215.25,216.119995,215.220001,216.105102,645054.0
1605537900,0,2020-11-16 14:45:00,216.25,216.809997,216.169998,216.690002,519938.0
1605538200,0,2020-11-16 14:50:00,216.86,216.932907,215.669998,215.809906,483481.0
1605538500,0,2020-11-16 14:55:00,215.970001,216.550003,215.86,216.520004,368971.0
1605538800,0,2020-11-16 15:00:00,216.520004,216.580001,216.119995,216.233703,267709.0
1605539100,0,2020-11-16 15:05:00,216.240005,216.429992,216.070007,216.149993,271634.0
1605539400,0,2020-11-16 15:10:00,216.164993,216.25,215.639999,215.914993,265554.0
1605539700,0,2020-11-16 15:15:00,215.929992,216.149993,215.869995,216.0,223042.0
1605540000,0,2020-11-16 15:20:00,215.960006,216.699996,215.759994,216.679992,272448.0
1605540300,0,2020-11-16 15:25:00,216.679992,217.039993,216.669692,216.949996,255416.0
1605540600,0,2020-11-16 15:30:00,216.994995,217.169998,216.869995,217.070007,245605.0
1605540900,0,2020-11-16 15:35:00,217.100006,217.100006,216.550003,216.600097,225574.0
1605541200,0,2020-11-16 15:40:00,216.619995,216.649902,216.240005,216.619995,214092.0
1605541500,0,2020-11-16 15:45:00,216.619003,216.649993,216.289993,216.481094,166110.0
1605541800,0,2020-11-16 15:50:00,216.509994,216.904998,216.5,216.800003,175901.0
1605542100,0,2020-11-16 15:55:00,216.809997,217.190002,216.695007,217.179992,197543.0
1605542400,0,2020-11-16 16:00:00,217.190002,217.399993,217.050003,217.169998,263663.0
1605542700,0,2020-11-16 16:05:00,217.179992,217.600006,217.0,217.488098,199122.0
1605543000,0,2020-11-16 16:10:00,217.529998,217.740005,217.339996,217.380004,192917.0
1605543300,0,2020-11-16 16:15:00,217.389999,217.419998,217.119995,217.190002,145379.0
1605543600,0,2020-11-16 16:20:00,217.1996,217.369995,217.100006,217.289993,136124.0
1605543900,0,2020-11-16 16:25:00,217.300003,217.419998,217.020004,217.044998,149191.0
1605544200,0,2020-11-16 16:30:00,217.024993,217.199996,216.869995,216.899993,163021.0
1605544500,0,2020-11-16 16:35:00,216.889999,217.020004,216.779998,216.929992,133898.0
1605544800,0,2020-11-16 16:40:00,216.925598,216.949996,216.600006,216.619995,181754.0
1605545100,0,2020-11-16 16:45:00,216.649993,216.759994,216.479995,216.630004,150568.0
1605545400,0,2020-11-16 16:50:00,216.61,216.779998,216.559997,216.759994,133406.0
1605545700,0,2020-11-16 16:55:00,216.740005,216.830001,216.570007,216.770004,147068.0
1605546000,0,2020-11-16 17:00:00,216.779998,216.880004,216.740005,216.770599,140840.0
1605546300,0,2020-11-16 17:05:00,216.770004,216.833694,216.279998,216.311798,207815.0
1605546600,0,2020-11-16 17:10:00,216.315002,216.548294,216.300003,216.449996,124115.0
1605546900,0,2020-11-16 17:15:00,216.477905,216.520004,216.350006,216.449996,95013.0
1605547200,0,2020-11-16 17:20:00,216.408096,216.490005,216.130004,216.460006,246507.0
1605547500,0,2020-11-16 17:25:00,216.449996,216.679992,216.449996,216.589996,118761.0
1605547800,0,2020-11-16 17:30:00,216.580001,216.610107,216.350006,216.350006,109014.0
1605548100,0,2020-11-16 17:35:00,216.350006,216.460006,216.220001,216.279998,111131.0
1605548400,0,2020-11-16 17:40:00,216.279907,216.567901,216.270004,216.470001,129415.0
1605548700,0,2020-11-16 17:45:00,216.478805,216.514999,216.080001,216.149993,98069.0
1605549000,0,2020-11-16 17:50:00,216.160003,216.215499,216.0,216.039993,160913.0
1605549300,0,2020-11-16 17:55:00,216.039993,216.070007,215.850006,215.970001,140894.0
1605549600,0,2020-11-16 18:00:00,215.970001,215.970001,215.660003,215.800003,233553.0
1605549900,0,2020-11-16 18:05:00,215.809997,216.130004,215.729995,216.126007,143970.0
1605550200,0,2020-11-16 18:10:00,216.123596,216.220001,216.080001,216.089996,124459.0
1605550500,0,2020-11-16 18:15:00,216.080001,216.169998,215.979995,216.126693,108582.0
1605550800,0,2020-11-16 18:20:00,216.119995,216.309997,215.820007,216.25,175671.0
1605551100,0,2020-11-16 18:25:00,216.240005,216.324996,215.820007,216.029998,164753.0
1605551400,0,2020-11-16 18:30:00,216.029998,216.419799,215.960006,216.339996,145141.0
1605551700,0,2020-11-16 18:35:00,216.345001,216.440002,216.130004,216.184997,103984.0
1605552000,0,2020-11-16 18:40:00,216.169998,216.195007,215.740005,215.889999,154513.0
1605552300,0,2020-11-16 18:45:00,215.886901,216.240005,215.854995,216.210006,131450.0
1605552600,0,2020-11-16 18:50:00,216.220993,216.75,216.199996,216.723297,259557.0
1605552900,0,2020-11-16 18:55:00,216.710006,216.919998,216.634704,216.820007,229853.0
1605553200,0,2020-11-16 19:00:00,216.830001,216.919998,216.660003,216.818603,174326.0
1605553500,0,2020-11-16 19:05:00,216.820007,216.940002,216.729995,216.880004,116578.0
1605553800,0,2020-11-16 19:10:00,216.86,216.985,216.690002,216.979995,107643.0
1605554100,0,2020-11-16 19:15:00,216.979995,217.024993,216.889999,216.945007,106347.0
1605554400,0,2020-11-16 19:20:00,216.940002,217.089996,216.839996,217.089996,130783.0
1605554700,0,2020-11-16 19:25:00,217.080001,217.109893,216.839996,216.990005,123567.0
1605555000,0,2020-11-16 19:30:00,216.979995,217.0,216.589996,216.720001,135454.0
1605555300,0,2020-11-16 19:35:00,216.729995,216.744995,216.539993,216.570007,94435.0
1605555600,0,2020-11-16 19:40:00,216.559997,216.574996,216.369995,216.455001,143065.0
1605555900,0,2020-11-16 19:45:00,216.460006,216.5,216.050003,216.101104,137641.0
1605556200,0,2020-11-16 19:50:00,216.099899,216.211898,215.86,215.945007,188831.0
1605556500,0,2020-11-16 19:55:00,215.941497,216.050003,215.875,215.940002,167296.0
1605556800,0,2020-11-16 20:00:00,215.949996,216.059997,215.690002,215.710006,254648.0
1605557100,0,2020-11-16 20:05:00,215.729995,216.080001,215.729995,216.039993,160193.0
1605557400,0,2020-11-16 20:10:00,216.022003,216.11,215.86,215.86,210632.0
1605557700,0,2020-11-16 20:15:00,215.880004,216.160003,215.830001,216.089996,203102.0
1605558000,0,2020-11-16 20:20:00,216.100006,216.449996,216.029998,216.300003,249108.0
1605558300,0,2020-11-16 20:25:00,216.300003,216.36,215.910003,216.029998,232391.0
1605558600,0,2020-11-16 20:30:00,216.024993,216.190002,215.720001,216.139999,316010.0
1605558900,0,2020-11-16 20:35:00,216.130004,216.429992,216.080001,216.264495,225313.0
1605559200,0,2020-11-16 20:40:00,216.270004,216.619995,216.259994,216.520004,304942.0
1605559500,0,2020-11-16 20:45:00,216.509994,216.619995,216.330001,216.425003,240307.0
1605559800,0,2020-11-16 20:50:00,216.399993,216.770004,216.210006,216.684997,499473.0
1605560100,0,2020-11-16 20:55:00,216.690002,217.550003,216.470001,217.309997,1564601.0
1605623400,0,2020-11-17 14:30:00,216.100006,217.679992,216.100006,217.5,1006979.0
1605623700,0,2020-11-17 14:35:00,217.509994,217.529998,216.630004,216.979995,321269.0
1605624000,0,2020-11-17 14:40:00,216.990005,217.449996,216.679992,216.820007,319801.0
1605624300,0,2020-11-17 14:45:00,216.779998,216.820007,216.1501,216.160003,262640.0
1605624600,0,2020-11-17 14:50:00,216.169906,216.429992,216.050003,216.399993,271622.0
1605624900,0,2020-11-17 14:55:00,216.369995,216.529998,215.710006,215.779998,440820.0
1605625200,0,2020-11-17 15:00:00,215.759994,216.275695,215.720001,216.020004,226105.0
1605625500,0,2020-11-17 15:05:00,216.020004,216.5,215.953094,216.429992,182305.0
1605625800,0,2020-11-17 15:10:00,216.440002,216.729995,216.264999,216.660003,168407.0
1605626100,0,2020-11-17 15:15:00,216.649993,216.699996,216.229995,216.339996,177695.0
1605626400,0,2020-11-17 15:20:00,216.380004,216.559997,216.119995,216.320007,190514.0
1605626700,0,2020-11-17 15:25:00,216.320007,216.539993,216.147994,216.345001,198859.0
1605627000,0,2020-11-17 15:30:00,216.36,216.779998,216.160003,216.240005,217597.0
1605627300,0,2020-11-17 15:35:00,216.240005,216.529907,216.240005,216.460006,122939.0
1605627600,0,2020-11-17 15:40:00,216.479995,216.690002,216.416503,216.550003,121856.0
1605627900,0,2020-11-17 15:45:00,216.550003,216.690002,216.440002,216.619995,160717.0
1605628200,0,2020-11-17 15:50:00,216.630004,216.960006,216.553894,216.899993,212459.0
1605628500,0,2020-11-17 15:55:00,216.889999,217.035003,216.725006,216.924804,171812.0
1605628800,0,2020-11-17 16:00:00,216.929992,217.0,216.589996,216.589996,169813.0
1605629100,0,2020-11-17 16:05:00,216.600006,216.729995,216.380004,216.440093,154404.0
1605629400,0,2020-11-17 16:10:00,216.440002,216.490005,216.270004,216.320007,154688.0
1605629700,0,2020-11-17 16:15:00,216.309997,216.339996,216.029998,216.050003,285751.0
1605630000,0,2020-11-17 16:20:00,216.070007,216.080001,215.410003,215.470001,396299.0
1605630300,0,2020-11-17 16:25:00,215.429992,215.639892,215.100006,215.470001,383904.0
1605630600,0,2020-11-17 16:30:00,215.497894,215.570007,214.970001,215.089996,342336.0
1605630900,0,2020-11-17 16:35:00,215.089996,215.100006,214.75,214.990005,467194.0
1605631200,0,2020-11-17 16:40:00,215.005004,215.550003,214.919998,215.494995,520446.0
1605631500,0,2020-11-17 16:45:00,215.479995,215.539993,215.220001,215.339996,405387.0
1605631800,0,2020-11-17 16:50:00,215.339996,215.460006,215.130004,215.392196,144498.0
1605632100,0,2020-11-17 16:55:00,215.3721,215.800003,215.339996,215.770004,153790.0
1605632400,0,2020-11-17 17:00:00,215.759994,215.919998,215.729995,215.789993,126070.0
1605632700,0,2020-11-17 17:05:00,215.789993,215.820007,215.669998,215.75,99237.0
1605633000,0,2020-11-17 17:10:00,215.729904,216.220001,215.570007,216.179992,225646.0
1605633300,0,2020-11-17 17:15:00,216.169998,216.309997,216.070007,216.149993,402128.0
1605633600,0,2020-11-17 17:20:00,216.149993,216.220001,215.910003,216.029998,169535.0
1605633900,0,2020-11-17 17:25:00,216.039993,216.080001,215.839996,215.910003,88927.0
1605634200,0,2020-11-17 17:30:00,215.919998,216.039993,215.869995,216.039993,96195.0
1605634500,0,2020-11-17 17:35:00,216.031997,216.149993,215.914993,216.020004,116291.0
1605634800,0,2020-11-17 17:40:00,216.009994,216.009994,215.664993,215.800003,97315.0
1605635100,0,2020-11-17 17:45:00,215.809997,216.029998,215.800003,215.919998,171899.0
1605635400,0,2020-11-17 17:50:00,215.910003,216.100006,215.910003,215.940002,107214.0
1605635700,0,2020-11-17 17:55:00,215.960006,216.070007,215.759994,215.990005,151464.0
1605636000,0,2020-11-17 18:00:00,215.979995,216.199996,215.964996,216.050003,146174.0
1605636300,0,2020-11-17 18:05:00,216.050003,216.149993,215.910095,216.070007,112958.0
1605636600,0,2020-11-17 18:10:00,216.074996,216.210006,216.020004,216.210006,102906.0
1605636900,0,2020-11-17 18:15:00,216.207901,216.330001,215.960006,215.968994,141014.0
1605637200,0,2020-11-17 18:20:00,215.964996,215.979995,215.8423,215.850006,159793.0
1605637500,0,2020-11-17 18:25:00,215.869995,215.949996,215.735,215.928497,108106.0
1605637800,0,2020-11-17 18:30:00,215.919998,216.070007,215.740005,215.761901,145452.0
1605638100,0,2020-11-17 18:35:00,215.759994,215.790802,215.580001,215.630004,171692.0
1605638400,0,2020-11-17 18:40:00,215.630004,215.720001,215.460006,215.479995,177532.0
1605638700,0,2020-11-17 18:45:00,215.472,215.509994,215.270004,215.320007,668355.0
1605639000,0,2020-11-17 18:50:00,215.330001,215.520004,215.321594,215.365005,138347.0
1605639300,0,2020-11-17 18:55:00,215.365005,215.440002,215.304992,215.404098,137677.0
1605639600,0,2020-11-17 19:00:00,215.395004,215.630004,215.350006,215.380004,175833.0
1605639900,0,2020-11-17 19:05:00,215.399902,215.491104,215.350006,215.440002,148615.0
1605640200,0,2020-11-17 19:10:00,215.434997,215.570007,215.339996,215.429992,146670.0
1605640500,0,2020-11-17 19:15:00,215.410003,215.554992,215.410003,215.500106,129723.0
1605640800,0,2020-11-17 19:20:00,215.509994,215.740005,215.509994,215.679992,144540.0
1605641100,0,2020-11-17 19:25:00,215.679992,215.720001,215.320007,215.399993,187610.0
1605641400,0,2020-11-17 19:30:00,215.406799,215.580001,215.395797,215.570007,123367.0
1605641700,0,2020-11-17 19:35:00,215.580001,215.86,215.580001,215.759994,156518.0
1605642000,0,2020-11-17 19:40:00,215.764999,215.779998,215.585006,215.619995,143183.0
1605642300,0,2020-11-17 19:45:00,215.630004,215.630004,215.25,215.279998,300577.0
1605642600,0,2020-11-17 19:50:00,215.270004,215.285003,215.100006,215.197494,245426.0
1605642900,0,2020-11-17 19:55:00,215.190002,215.190002,214.940002,215.039993,405083.0
1605643200,0,2020-11-17 20:00:00,215.039993,215.169906,214.960006,215.070007,197366.0
1605643500,0,2020-11-17 20:05:00,215.070007,215.238998,215.005004,215.050003,183343.0
1605643800,0,2020-11-17 20:10:00,215.044998,215.070007,214.759994,214.919998,317786.0
1605644100,0,2020-11-17 20:15:00,214.929992,214.979995,214.679992,214.679992,303010.0
1605644400,0,2020-11-17 20:20:00,214.690002,214.699996,214.139999,214.240005,440962.0
1605644700,0,2020-11-17 20:25:00,214.235,214.429992,214.080001,214.410003,313665.0
1605645000,0,2020-11-17 20:30:00,214.410003,214.520004,214.199996,214.339996,637640.0
1605645300,0,2020-11-17 20:35:00,214.330001,214.669998,214.25,214.639999,291663.0
1605645600,0,2020-11-17 20:40:00,214.639999,214.679992,214.259994,214.559997,268565.0
1605645900,0,2020-11-17 20:45:00,214.570007,214.61,214.350006,214.440002,323299.0
1605646200,0,2020-11-17 20:50:00,214.389999,214.740005,214.139999,214.449996,666935.0
1605646500,0,2020-11-17 20:55:00,214.470001,214.729995,214.399993,214.470001,1145849.0
1605709800,0,2020-11-18 14:30:00,213.649993,214.399993,213.5,214.25,1277272.0
1605710100,0,2020-11-18 14:35:00,214.25,214.5,214.220001,214.399993,483870.0
1605710400,0,2020-11-18 14:40:00,214.36,215.149993,214.259994,215.020004,657490.0
1605710700,0,2020-11-18 14:45:00,214.940002,215.070007,214.529998,214.542098,349216.0
1605711000,0,2020-11-18 14:50:00,214.520004,214.599899,213.61,213.759994,516703.0
1605711300,0,2020-11-18 14:55:00,213.375,213.395004,213.089996,213.289001,504927.0
1605711600,0,2020-11-18 15:00:00,213.240005,213.270004,212.699996,213.009994,427827.0
1605711900,0,2020-11-18 15:05:00,213.020004,213.139999,211.880004,211.968505,745846.0
1605712200,0,2020-11-18 15:10:00,211.990005,212.679992,211.960006,212.607803,609483.0
1605712500,0,2020-11-18 15:15:00,212.574996,212.949996,212.5,212.868499,335176.0
1605712800,0,2020-11-18 15:20:00,212.86,213.429992,212.529998,212.529998,617267.0
1605713100,0,2020-11-18 15:25:00,212.550003,212.679992,212.199996,212.300003,321516.0
1605713400,0,2020-11-18 15:30:00,212.320007,212.389999,211.919998,211.994995,522827.0
1605713700,0,2020-11-18 15:35:00,212.0,212.130004,211.919998,212.029998,457493.0
1605714000,0,2020-11-18 15:40:00,212.044998,212.100006,211.889999,211.979995,359213.0
1605714300,0,2020-11-18 15:45:00,211.979995,212.130004,211.9281,212.0,401247.0
1605714600,0,2020-11-18 15:50:00,212.020004,212.529998,211.990005,212.521697,359431.0
1605714900,0,2020-11-18 15:55:00,212.525299,212.779998,212.455001,212.679992,285982.0
1605715200,0,2020-11-18 16:00:00,212.669799,212.789993,212.429992,212.740005,203816.0
1605715500,0,2020-11-18 16:05:00,212.730102,212.880004,212.600006,212.754898,185742.0
1605715800,0,2020-11-18 16:10:00,212.740203,213.009994,212.679992,212.990005,141969.0
1605716100,0,2020-11-18 16:15:00,212.990005,213.029998,212.649993,212.830001,178123.0
1605716400,0,2020-11-18 16:20:00,212.850006,212.940002,212.669998,212.850006,147458.0
1605716700,0,2020-11-18 16:25:00,212.86,212.929992,212.660003,212.770004,217116.0
1605717000,0,2020-11-18 16:30:00,212.789993,212.979995,212.675003,212.940002,196617.0
1605717300,0,2020-11-18 16:35:00,212.958999,213.0,212.61,212.669998,128681.0
1605717600,0,2020-11-18 16:40:00,212.669494,212.740005,212.479995,212.576004,141749.0
1605717900,0,2020-11-18 16:45:00,212.570007,212.580001,212.350006,212.580001,203977.0
1605718200,0,2020-11-18 16:50:00,212.570007,212.895004,212.570007,212.8815,167309.0
1605718500,0,2020-11-18 16:55:00,212.869995,213.060806,212.852493,213.060806,160543.0
1605718800,0,2020-11-18 17:00:00,213.050003,213.559997,213.020004,213.380004,259929.0
1605719100,0,2020-11-18 17:05:00,213.380004,213.490005,213.330001,213.399993,166215.0
1605719400,0,2020-11-18 17:10:00,213.408996,213.449996,213.25,213.419998,1426065.0
1605719700,0,2020-11-18 17:15:00,213.419998,213.580093,213.279998,213.494995,118216.0
1605720000,0,2020-11-18 17:20:00,213.5,213.580001,213.440002,213.456207,101930.0
1605720300,0,2020-11-18 17:25:00,213.460006,213.5,213.338699,213.410003,390485.0
1605720600,0,2020-11-18 17:30:00,213.410003,213.449996,213.210006,213.219894,127495.0
1605720900,0,2020-11-18 17:35:00,213.229995,213.350006,213.220001,213.320007,125859.0
1605721200,0,2020-11-18 17:40:00,213.324798,213.344802,213.11,213.179992,121257.0
1605721500,0,2020-11-18 17:45:00,213.169998,213.190002,212.880004,212.949905,143837.0
1605721800,0,2020-11-18 17:50:00,212.929992,213.11,212.839996,212.850006,103349.0
1605722100,0,2020-11-18 17:55:00,212.859893,213.0,212.759994,212.972106,87106.0
1605722400,0,2020-11-18 18:00:00,212.960006,213.046005,212.820007,213.024993,101618.0
1605722700,0,2020-11-18 18:05:00,213.024993,213.100006,212.884994,213.050003,110391.0
1605723000,0,2020-11-18 18:10:00,213.039993,213.039993,212.576004,212.710006,164519.0
1605723300,0,2020-11-18 18:15:00,212.713592,212.869995,212.679992,212.809997,134504.0
1605723600,0,2020-11-18 18:20:00,212.800003,212.850006,212.580001,212.589996,127557.0
1605723900,0,2020-11-18 18:25:00,212.600006,212.654998,212.25,212.264999,261526.0
1605724200,0,2020-11-18 18:30:00,212.270004,212.449905,212.212799,212.399993,196668.0
1605724500,0,2020-11-18 18:35:00,212.399993,212.489807,212.281997,212.410003,121480.0
1605724800,0,2020-11-18 18:40:00,212.380004,212.380004,212.051101,212.134994,312314.0
1605725100,0,2020-11-18 18:45:00,212.130004,212.179992,211.949996,212.042999,304663.0
1605725400,0,2020-11-18 18:50:00,212.049499,212.289993,211.929992,212.25,191085.0
1605725700,0,2020-11-18 18:55:00,212.240005,212.2901,211.979995,212.210006,144836.0
1605726000,0,2020-11-18 19:00:00,212.149993,212.190002,212.020004,212.100006,138699.0
1605726300,0,2020-11-18 19:05:00,212.089996,212.130004,212.009994,212.089996,160601.0
1605726600,0,2020-11-18 19:10:00,212.089996,212.149993,211.940002,212.029998,173914.0
1605726900,0,2020-11-18 19:15:00,212.029998,212.070007,211.850006,211.850006,228057.0
1605727200,0,2020-11-18 19:20:00,211.854995,212.25,211.820007,211.949996,226805.0
1605727500,0,2020-11-18 19:25:00,211.960006,212.328704,211.960006,212.289993,221908.0
1605727800,0,2020-11-18 19:30:00,212.279998,212.5,212.179992,212.470001,247606.0
1605728100,0,2020-11-18 19:35:00,212.470001,212.479995,212.169998,212.322097,172097.0
1605728400,0,2020-11-18 19:40:00,212.330001,212.529998,212.220001,212.520004,158552.0
1605728700,0,2020-11-18 19:45:00,212.509994,212.649993,212.490005,212.579895,151949.0
1605729000,0,2020-11-18 19:50:00,212.580001,212.725006,212.559997,212.684997,124315.0
1605729300,0,2020-11-18 19:55:00,212.680099,212.75,212.529998,212.619995,141055.0
1605729600,0,2020-11-18 20:00:00,212.61,212.654998,212.419998,212.529998,208866.0
1605729900,0,2020-11-18 20:05:00,212.509994,212.910003,212.410003,212.889999,226436.0
1605730200,0,2020-11-18 20:10:00,212.880004,213.039993,212.86,212.945007,222595.0
1605730500,0,2020-11-18 20:15:00,212.949996,212.979003,212.809997,212.889999,259285.0
1605730800,0,2020-11-18 20:20:00,212.889999,213.199996,212.820007,213.184997,196200.0
1605731100,0,2020-11-18 20:25:00,213.179992,213.179992,212.759994,212.869995,264527.0
1605731400,0,2020-11-18 20:30:00,212.86,212.940002,212.550003,212.815002,273305.0
1605731700,0,2020-11-18 20:35:00,212.789993,212.839996,212.050003,212.169998,351819.0
1605732000,0,2020-11-18 20:40:00,212.199996,212.25,211.910003,212.080001,383953.0
1605732300,0,2020-11-18 20:45:00,212.070007,212.270004,211.800003,212.009994,413681.0
1605732600,0,2020-11-18 20:50:00,212.020004,212.169998,211.539993,211.649993,720020.0
1605732900,0,2020-11-18 20:55:00,211.660003,211.789993,210.929992,210.970001,1279599.0
1605796200,0,2020-11-19 14:30:00,211.202499,211.509994,210.210006,210.235,1224698.0
1605796500,0,2020-11-19 14:35:00,210.115005,210.613098,210.059997,210.399993,600866.0
1605796800,0,2020-11-19 14:40:00,210.389999,211.25,210.119995,211.240005,410663.0
1605797100,0,2020-11-19 14:45:00,211.25,211.800003,211.130096,211.770004,356097.0
1605797400,0,2020-11-19 14:50:00,211.789993,211.970001,211.350006,211.889999,362065.0
1605797700,0,2020-11-19 14:55:00,211.889999,212.369995,211.86,212.229995,409608.0
1605798000,0,2020-11-19 15:00:00,212.25,212.350006,212.050003,212.089996,232659.0
1605798300,0,2020-11-19 15:05:00,212.11,212.600006,211.990005,212.380004,358857.0
1605798600,0,2020-11-19 15:10:00,212.36,212.429992,211.289993,211.389999,411801.0
1605798900,0,2020-11-19 15:15:00,211.391098,211.719894,210.539993,211.020004,492047.0
1605799200,0,2020-11-19 15:20:00,211.020004,211.050003,210.119995,210.179901,559277.0
1605799500,0,2020-11-19 15:25:00,210.179992,210.8199,210.164703,210.580001,404045.0
1605799800,0,2020-11-19 15:30:00,210.600006,210.800003,209.929992,210.050003,742042.0
1605800100,0,2020-11-19 15:35:00,210.089996,210.960006,210.058105,210.902099,771621.0
1605800400,0,2020-11-19 15:40:00,210.910003,211.259994,210.820007,211.190002,341923.0
1605800700,0,2020-11-19 15:45:00,211.190002,211.490005,211.179992,211.380004,322873.0
1605801000,0,2020-11-19 15:50:00,211.384994,211.539993,211.173706,211.199996,220512.0
1605801300,0,2020-11-19 15:55:00,211.214996,211.279998,211.169998,211.220001,189504.0
1605801600,0,2020-11-19 16:00:00,211.25,211.479705,211.11,211.149993,177779.0
1605801900,0,2020-11-19 16:05:00,211.149993,211.350006,211.070007,211.229995,190799.0
1605802200,0,2020-11-19 16:10:00,211.229995,211.259994,210.789993,210.800003,211241.0
1605802500,0,2020-11-19 16:15:00,210.800003,210.919998,210.600006,210.722,187932.0
1605802800,0,2020-11-19 16:20:00,210.720001,211.059997,210.699996,210.940002,203216.0
1605803100,0,2020-11-19 16:25:00,210.949996,211.139999,210.919998,211.115005,190855.0
1605803400,0,2020-11-19 16:30:00,211.130004,211.320007,210.884994,210.979995,246217.0
1605803700,0,2020-11-19 16:35:00,210.990005,211.100006,210.919998,211.080001,133801.0
1605804000,0,2020-11-19 16:40:00,211.080001,211.277099,210.990097,211.089996,141790.0
1605804300,0,2020-11-19 16:45:00,211.080001,211.134994,210.789993,210.910003,126041.0
1605804600,0,2020-11-19 16:50:00,210.899993,210.899993,210.660003,210.839996,120354.0
1605804900,0,2020-11-19 16:55:00,210.846603,211.339996,210.787796,211.315002,144612.0
1605805200,0,2020-11-19 17:00:00,211.309997,211.520004,211.199996,211.479995,244433.0
1605805500,0,2020-11-19 17:05:00,211.479995,211.921997,211.419998,211.921997,229063.0
1605805800,0,2020-11-19 17:10:00,211.910003,212.169998,211.759994,212.125,356402.0
1605806100,0,2020-11-19 17:15:00,212.119995,212.330001,212.0121,212.2975,266576.0
1605806400,0,2020-11-19 17:20:00,212.309997,212.429992,211.960006,212.059997,407028.0
1605806700,0,2020-11-19 17:25:00,212.029998,212.240005,211.940002,212.078994,129859.0
1605807000,0,2020-11-19 17:30:00,212.070007,212.139999,211.869995,211.910095,87955.0
1605807300,0,2020-11-19 17:35:00,211.910003,212.209899,211.889999,212.199996,94520.0
1605807600,0,2020-11-19 17:40:00,212.210006,212.380004,211.580001,211.660003,1343441.0
1605807900,0,2020-11-19 17:45:00,211.649993,211.771102,211.369995,211.399993,111963.0
1605808200,0,2020-11-19 17:50:00,211.389999,211.544998,211.3302,211.399993,100828.0
1605808500,0,2020-11-19 17:55:00,211.389999,211.5699,211.220001,211.279998,95534.0
1605808800,0,2020-11-19 18:00:00,211.259994,211.580001,211.25,211.509994,106883.0
1605809100,0,2020-11-19 18:05:00,211.5,211.550003,211.179992,211.404998,96791.0
1605809400,0,2020-11-19 18:10:00,211.404998,211.529998,211.240005,211.300003,72823.0
1605809700,0,2020-11-19 18:15:00,211.300003,211.440002,211.070007,211.089996,104177.0
1605810000,0,2020-11-19 18:20:00,211.070007,211.380096,211.029998,211.240005,121721.0
1605810300,0,2020-11-19 18:25:00,211.25,211.839996,211.210006,211.479995,144843.0
1605810600,0,2020-11-19 18:30:00,211.470001,211.594802,211.289993,211.509994,103919.0
1605810900,0,2020-11-19 18:35:00,211.514999,211.75,211.449996,211.75,86629.0
1605811200,0,2020-11-19 18:40:00,211.759994,211.800003,211.619995,211.700897,98564.0
1605811500,0,2020-11-19 18:45:00,211.705001,212.0,211.669998,211.992095,132823.0
1605811800,0,2020-11-19 18:50:00,212.0,212.369995,211.994995,212.342102,150743.0
1605812100,0,2020-11-19 18:55:00,212.350006,212.354995,212.169998,212.190994,110682.0
1605812400,0,2020-11-19 19:00:00,212.199005,212.330001,212.139999,212.330001,92702.0
1605812700,0,2020-11-19 19:05:00,212.320007,212.320007,212.192092,212.25,107173.0
1605813000,0,2020-11-19 19:10:00,212.255004,212.255004,212.102096,212.186996,98440.0
1605813300,0,2020-11-19 19:15:00,212.190002,212.229995,212.029998,212.149993,116898.0
1605813600,0,2020-11-19 19:20:00,212.169998,212.279998,212.100006,212.119995,117560.0
1605813900,0,2020-11-19 19:25:00,212.139999,212.289993,212.080001,212.25,89623.0
1605814200,0,2020-11-19 19:30:00,212.259994,212.440002,212.229995,212.440002,134199.0
1605814500,0,2020-11-19 19:35:00,212.440002,212.634994,212.425003,212.634994,149520.0
1605814800,0,2020-11-19 19:40:00,212.639999,212.970001,212.634994,212.869995,244862.0
1605815100,0,2020-11-19 19:45:00,212.864395,212.940002,212.789993,212.820007,152333.0
1605815400,0,2020-11-19 19:50:00,212.820007,212.970001,212.710006,212.789993,166392.0
1605815700,0,2020-11-19 19:55:00,212.800003,212.990005,212.789993,212.990005,146552.0
1605816000,0,2020-11-19 20:00:00,212.990005,212.990005,212.619995,212.669998,184687.0
1605816300,0,2020-11-19 20:05:00,212.669998,212.729995,212.440002,212.679992,188516.0
1605816600,0,2020-11-19 20:10:00,212.699996,212.800003,212.630004,212.770004,169820.0
1605816900,0,2020-11-19 20:15:00,212.7621,212.768997,212.419998,212.460006,173646.0
1605817200,0,2020-11-19 20:20:00,212.470001,212.570007,212.330001,212.419998,189374.0
1605817500,0,2020-11-19 20:25:00,212.429992,212.619995,212.270004,212.600006,183124.0
1605817800,0,2020-11-19 20:30:00,212.600006,212.630004,212.279998,212.600006,266591.0
1605818100,0,2020-11-19 20:35:00,212.600006,213.029998,212.559997,212.910003,264770.0
1605818400,0,2020-11-19 20:40:00,212.904998,212.979995,212.699996,212.740005,245964.0
1605818700,0,2020-11-19 20:45:00,212.75,212.929992,212.630096,212.669998,214488.0
1605819000,0,2020-11-19 20:50:00,212.679992,212.979995,212.470001,212.604995,450492.0
1605819300,0,2020-11-19 20:55:00,212.630004,212.690002,212.270004,212.309997,818270.0
1605882600,0,2020-11-20 14:30:00,212.199996,212.699996,211.660003,211.690002,1913351.0
1605882900,0,2020-11-20 14:35:00,211.660202,211.970001,211.365005,211.589996,413103.0
1605883200,0,2020-11-20 14:40:00,211.75,211.850006,211.600006,211.740005,271760.0
1605883500,0,2020-11-20 14:45:00,211.75,212.130004,211.720001,212.130004,276948.0
1605883800,0,2020-11-20 14:50:00,212.125,212.361801,212.0,212.006607,295108.0
1605884100,0,2020-11-20 14:55:00,212.0,212.270004,211.850006,212.190002,250162.0
1605884400,0,2020-11-20 15:00:00,212.190002,212.240005,211.800003,211.889205,242782.0
1605884700,0,2020-11-20 15:05:00,211.895004,212.11,211.86,212.054992,240228.0
1605885000,0,2020-11-20 15:10:00,212.059997,212.199996,211.839996,212.080001,232826.0
1605885300,0,2020-11-20 15:15:00,212.095001,212.134994,211.800003,211.850006,174320.0
1605885600,0,2020-11-20 15:20:00,211.839996,211.990005,211.669998,211.914993,208584.0
1605885900,0,2020-11-20 15:25:00,211.906402,211.929992,211.809997,211.869995,115902.0
1605886200,0,2020-11-20 15:30:00,211.869995,211.945007,211.660003,211.820007,204171.0
1605886500,0,2020-11-20 15:35:00,211.815002,212.309997,211.809997,212.270095,201211.0
1605886800,0,2020-11-20 15:40:00,212.279998,212.520004,212.261993,212.410003,174861.0
1605887100,0,2020-11-20 15:45:00,212.416305,212.529998,212.350006,212.419998,138747.0
1605887400,0,2020-11-20 15:50:00,212.419998,212.720001,212.210006,212.210006,199513.0
1605887700,0,2020-11-20 15:55:00,212.210006,212.259994,211.949996,212.140197,179646.0
1605888000,0,2020-11-20 16:00:00,212.130004,212.335006,212.100006,212.304397,140175.0
1605888300,0,2020-11-20 16:05:00,212.304992,212.759002,212.210006,212.720001,187226.0
1605888600,0,2020-11-20 16:10:00,212.710006,212.991897,212.699996,212.802093,248281.0
1605888900,0,2020-11-20 16:15:00,212.800003,212.880004,212.630004,212.729995,192874.0
1605889200,0,2020-11-20 16:20:00,212.728393,212.899993,212.619995,212.889999,163691.0
1605889500,0,2020-11-20 16:25:00,212.880004,212.929992,212.789993,212.889999,157678.0
1605889800,0,2020-11-20 16:30:00,212.880004,213.100006,212.800003,213.024993,269535.0
1605890100,0,2020-11-20 16:35:00,213.029998,213.285003,212.949996,213.054992,341574.0
1605890400,0,2020-11-20 16:40:00,213.059005,213.070007,212.509994,212.529998,171898.0
1605890700,0,2020-11-20 16:45:00,212.529998,212.595993,212.009994,212.009994,275345.0
1605891000,0,2020-11-20 16:50:00,212.009994,212.169998,211.830001,212.063598,186194.0
1605891300,0,2020-11-20 16:55:00,212.065002,212.100006,211.979995,212.0,175095.0
1605891600,0,2020-11-20 17:00:00,212.0,212.139999,211.880004,212.070007,153184.0
1605891900,0,2020-11-20 17:05:00,212.080001,212.246002,212.065002,212.216705,97074.0
1605892200,0,2020-11-20 17:10:00,212.224105,212.224105,212.029998,212.139999,108204.0
1605892500,0,2020-11-20 17:15:00,212.148101,212.148101,211.970001,212.020004,104183.0
1605892800,0,2020-11-20 17:20:00,212.009994,212.11,211.979995,212.089996,108009.0
1605893100,0,2020-11-20 17:25:00,212.100006,212.339996,212.100006,212.270004,128821.0
1605893400,0,2020-11-20 17:30:00,212.25,212.429992,212.169998,212.190002,160528.0
1605893700,0,2020-11-20 17:35:00,212.169998,212.225006,212.029998,212.059997,80459.0
1605894000,0,2020-11-20 17:40:00,212.080001,212.179992,211.949996,212.133605,145268.0
1605894300,0,2020-11-20 17:45:00,212.130004,212.147903,211.800003,211.830001,171565.0
1605894600,0,2020-11-20 17:50:00,211.835006,211.990005,211.830001,211.979995,172799.0
1605894900,0,2020-11-20 17:55:00,211.970001,212.136001,211.949996,212.050003,102922.0
1605895200,0,2020-11-20 18:00:00,212.029998,212.179992,211.729995,211.789993,174531.0
1605895500,0,2020-11-20 18:05:00,211.789993,211.877105,211.672698,211.857101,164832.0
1605895800,0,2020-11-20 18:10:00,211.86,211.976394,211.710006,211.960006,153410.0
1605896100,0,2020-11-20 18:15:00,211.970001,212.143005,211.830001,212.139999,114362.0
1605896400,0,2020-11-20 18:20:00,212.134994,212.220001,212.066192,212.160003,162194.0
1605896700,0,2020-11-20 18:25:00,212.158294,212.220001,212.009994,212.130004,102448.0
1605897000,0,2020-11-20 18:30:00,212.119995,212.169006,211.983795,212.009994,95680.0
1605897300,0,2020-11-20 18:35:00,212.020004,212.160003,212.0,212.101898,82133.0
1605897600,0,2020-11-20 18:40:00,212.102905,212.119995,211.949996,212.050003,118670.0
1605897900,0,2020-11-20 18:45:00,212.039993,212.039993,211.919998,211.960006,91267.0
1605898200,0,2020-11-20 18:50:00,211.979995,212.100006,211.820007,212.059997,132695.0
1605898500,0,2020-11-20 18:55:00,212.059997,212.149993,211.949996,212.119995,117612.0
1605898800,0,2020-11-20 19:00:00,212.139999,212.330001,212.100006,212.190002,135821.0
1605899100,0,2020-11-20 19:05:00,212.199996,212.25,212.029998,212.160095,108990.0
1605899400,0,2020-11-20 19:10:00,212.169998,212.229995,212.044998,212.070007,93506.0
1605899700,0,2020-11-20 19:15:00,212.089996,212.169998,212.016204,212.070007,96638.0
1605900000,0,2020-11-20 19:20:00,212.069,212.270004,212.009994,212.229995,98338.0
1605900300,0,2020-11-20 19:25:00,212.225006,212.240005,212.100006,212.210006,71831.0
1605900600,0,2020-11-20 19:30:00,212.210006,212.410003,212.11,212.410003,99932.0
1605900900,0,2020-11-20 19:35:00,212.392105,212.524993,212.369995,212.449996,154539.0
1605901200,0,2020-11-20 19:40:00,212.468994,212.468994,212.160003,212.300003,679350.0
1605901500,0,2020-11-20 19:45:00,212.309997,212.399993,212.158996,212.389999,99603.0
1605901800,0,2020-11-20 19:50:00,212.380004,212.470001,212.330001,212.410003,110844.0
1605902100,0,2020-11-20 19:55:00,212.410003,212.5,212.309997,212.369995,156900.0
1605902400,0,2020-11-20 20:00:00,212.389999,212.5,212.100006,212.100006,183522.0
1605902700,0,2020-11-20 20:05:00,212.089996,212.229995,211.8936,211.960006,216812.0
1605903000,0,2020-11-20 20:10:00,211.960006,212.11,211.740005,211.839996,201695.0
1605903300,0,2020-11-20 20:15:00,211.850006,211.850006,211.36,211.570007,313800.0
1605903600,0,2020-11-20 20:20:00,211.580001,211.649902,211.380004,211.408294,249893.0
1605903900,0,2020-11-20 20:25:00,211.410003,211.550003,211.339996,211.434005,250320.0
1605904200,0,2020-11-20 20:30:00,211.419998,211.490005,211.050003,211.052093,322349.0
1605904500,0,2020-11-20 20:35:00,211.070007,211.559997,211.029998,211.470001,267247.0
1605904800,0,2020-11-20 20:40:00,211.479995,211.539993,211.320007,211.449996,527309.0
1605905100,0,2020-11-20 20:45:00,211.470001,211.809997,211.399993,211.517501,337548.0
1605905400,0,2020-11-20 20:50:00,211.5,211.509994,210.789993,210.800003,546284.0
1605905700,0,2020-11-20 20:55:00,210.807907,211.039993,210.0,210.345001,1344979.0
1606141800,0,2020-11-23 14:30:00,210.949996,211.940002,210.929992,211.574996,1047666.0
1606142100,0,2020-11-23 14:35:00,211.619995,211.960006,211.220001,211.654998,386442.0
1606142400,0,2020-11-23 14:40:00,211.660003,211.919998,211.449996,211.554992,305260.0
1606142700,0,2020-11-23 14:45:00,211.570007,212.289993,211.550003,212.029998,390389.0
1606143000,0,2020-11-23 14:50:00,212.029998,212.139999,211.720001,211.889999,208831.0
1606143300,0,2020-11-23 14:55:00,211.889999,211.960006,211.559997,211.660003,204501.0
1606143600,0,2020-11-23 15:00:00,211.660003,211.839996,211.339996,211.419998,220512.0
1606143900,0,2020-11-23 15:05:00,211.393707,211.429992,210.399993,210.425003,331198.0
1606144200,0,2020-11-23 15:10:00,210.419998,210.419998,209.648895,210.080001,580442.0
1606144500,0,2020-11-23 15:15:00,210.059997,210.179992,209.779998,209.869995,378358.0
1606144800,0,2020-11-23 15:20:00,209.889999,209.889999,209.399993,209.580001,398289.0
1606145100,0,2020-11-23 15:25:00,209.570007,209.619995,209.259994,209.515899,325307.0
1606145400,0,2020-11-23 15:30:00,209.5,209.919998,209.36,209.815002,274166.0
1606145700,0,2020-11-23 15:35:00,209.815002,210.089996,209.649993,209.889999,277963.0
1606146000,0,2020-11-23 15:40:00,209.889999,209.949996,209.710006,209.763702,194699.0
1606146300,0,2020-11-23 15:45:00,209.75,209.770004,209.429992,209.603607,288963.0
1606146600,0,2020-11-23 15:50:00,209.613601,210.050003,209.580001,210.009994,238643.0
1606146900,0,2020-11-23 15:55:00,210.009994,210.399993,209.960006,210.399993,311811.0
1606147200,0,2020-11-23 16:00:00,210.384994,210.440002,209.929992,210.179992,309137.0
1606147500,0,2020-11-23 16:05:00,210.169998,210.220001,209.279998,209.289993,350448.0
1606147800,0,2020-11-23 16:10:00,209.259994,209.259994,208.350006,208.399993,561392.0
1606148100,0,2020-11-23 16:15:00,208.419998,208.869995,208.36,208.759994,318755.0
1606148400,0,2020-11-23 16:20:00,208.761001,208.889999,208.559997,208.589996,174021.0
1606148700,0,2020-11-23 16:25:00,208.595001,208.779998,208.550003,208.660003,225405.0
1606149000,0,2020-11-23 16:30:00,208.660003,208.919998,208.220001,208.410003,314224.0
1606149300,0,2020-11-23 16:35:00,208.380004,208.735,208.380004,208.490005,281832.0
1606149600,0,2020-11-23 16:40:00,208.479995,208.509994,208.160003,208.328002,315405.0
1606149900,0,2020-11-23 16:45:00,208.324996,208.880004,208.270004,208.845001,213758.0
1606150200,0,2020-11-23 16:50:00,208.835296,208.880004,208.169998,208.309997,275241.0
1606150500,0,2020-11-23 16:55:00,208.320098,208.690002,208.270095,208.600006,175296.0
1606150800,0,2020-11-23 17:00:00,208.580001,208.649993,208.309997,208.539993,194433.0
1606151100,0,2020-11-23 17:05:00,208.539993,208.690002,208.419998,208.617202,170197.0
1606151400,0,2020-11-23 17:10:00,208.600006,208.789993,208.520004,208.75,146086.0
1606151700,0,2020-11-23 17:15:00,208.729995,209.139999,208.660003,209.100006,211863.0
1606152000,0,2020-11-23 17:20:00,209.100006,209.259994,208.970001,209.169998,182075.0
1606152300,0,2020-11-23 17:25:00,209.195297,209.330001,209.100097,209.210006,114998.0
1606152600,0,2020-11-23 17:30:00,209.25,209.350006,209.160003,209.244995,125846.0
1606152900,0,2020-11-23 17:35:00,209.229995,209.269302,209.0,209.169998,115465.0
1606153200,0,2020-11-23 17:40:00,209.160003,209.350006,209.070007,209.270004,158824.0
1606153500,0,2020-11-23 17:45:00,209.259994,209.414993,209.149993,209.259994,113144.0
1606153800,0,2020-11-23 17:50:00,209.260101,209.489898,209.212097,209.470001,119963.0
1606154100,0,2020-11-23 17:55:00,209.461898,209.660003,209.399993,209.630004,168825.0
1606154400,0,2020-11-23 18:00:00,209.660003,209.759994,209.600006,209.720001,140331.0
1606154700,0,2020-11-23 18:05:00,209.710006,209.970001,209.645004,209.964996,163482.0
1606155000,0,2020-11-23 18:10:00,209.960006,210.070007,209.919998,210.014999,215648.0
1606155300,0,2020-11-23 18:15:00,210.020004,210.039993,209.86,209.889999,178316.0
1606155600,0,2020-11-23 18:20:00,209.889999,209.976394,209.759994,209.889999,155203.0
1606155900,0,2020-11-23 18:25:00,209.880004,209.973999,209.809997,209.940002,104586.0
1606156200,0,2020-11-23 18:30:00,209.940002,210.080001,209.830001,209.977401,123124.0
1606156500,0,2020-11-23 18:35:00,209.970001,210.078002,209.919998,209.979995,103890.0
1606156800,0,2020-11-23 18:40:00,209.960006,209.968399,209.600006,209.690002,143952.0
1606157100,0,2020-11-23 18:45:00,209.690002,210.029998,209.639999,209.897094,149971.0
1606157400,0,2020-11-23 18:50:00,209.880004,209.899993,209.664993,209.783706,107389.0
1606157700,0,2020-11-23 18:55:00,209.782699,209.789993,209.61,209.634994,119054.0
1606158000,0,2020-11-23 19:00:00,209.630096,209.669998,209.350006,209.529998,178578.0
1606158300,0,2020-11-23 19:05:00,209.520004,209.660003,209.449996,209.455001,113510.0
1606158600,0,2020-11-23 19:10:00,209.440002,209.565002,209.419998,209.510101,99762.0
1606158900,0,2020-11-23 19:15:00,209.520004,209.708404,209.160003,209.230102,123593.0
1606159200,0,2020-11-23 19:20:00,209.25,209.479995,209.25,209.440002,114323.0
1606159500,0,2020-11-23 19:25:00,209.440002,209.449996,209.259994,209.330001,88324.0
1606159800,0,2020-11-23 19:30:00,209.360992,209.75,209.279998,209.729995,119928.0
1606160100,0,2020-11-23 19:35:00,209.729995,209.740005,209.559997,209.619995,94645.0
1606160400,0,2020-11-23 19:40:00,209.600006,209.630004,209.509994,209.570007,162474.0
1606160700,0,2020-11-23 19:45:00,209.556793,209.589996,209.259994,209.274993,138359.0
1606161000,0,2020-11-23 19:50:00,209.270004,210.149993,209.199996,209.970001,358094.0
1606161300,0,2020-11-23 19:55:00,209.979995,210.220001,209.940002,210.210098,208505.0
1606161600,0,2020-11-23 20:00:00,210.220001,210.419998,210.089996,210.259994,248332.0
1606161900,0,2020-11-23 20:05:00,210.270004,210.712005,210.199996,210.684997,335999.0
1606162200,0,2020-11-23 20:10:00,210.679992,210.699905,210.410003,210.479995,177392.0
1606162500,0,2020-11-23 20:15:00,210.479995,210.490005,210.195007,210.36,225351.0
1606162800,0,2020-11-23 20:20:00,210.350006,210.470001,210.240005,210.460006,209557.0
1606163100,0,2020-11-23 20:25:00,210.440002,210.639999,210.389999,210.639999,192123.0
1606163400,0,2020-11-23 20:30:00,210.645202,210.695007,210.300003,210.350006,244731.0
1606163700,0,2020-11-23 20:35:00,210.36,210.399993,210.052902,210.130004,140712.0
1606164000,0,2020-11-23 20:40:00,210.139999,210.36,210.100006,210.36,199552.0
1606164300,0,2020-11-23 20:45:00,210.36,210.5,210.050003,210.1277,270822.0
1606164600,0,2020-11-23 20:50:00,210.130004,210.350006,209.899993,209.899993,448507.0
1606164900,0,2020-11-23 20:55:00,209.880004,210.529998,209.559997,210.119995,1131776.0
1606228200,0,2020-11-24 14:30:00,209.589996,210.809997,209.5,210.490005,1536241.0
1606228500,0,2020-11-24 14:35:00,210.479995,210.580001,209.080001,209.188995,403560.0
1606228800,0,2020-11-24 14:40:00,209.460006,209.470001,209.0,209.190002,4636650.0
1606229100,0,2020-11-24 14:45:00,209.164199,209.414993,209.0,209.359497,439671.0
1606229400,0,2020-11-24 14:50:00,209.5,209.569,208.919998,209.259994,625974.0
1606229700,0,2020-11-24 14:55:00,209.270004,209.520004,209.139999,209.330001,340241.0
1606230000,0,2020-11-24 15:00:00,209.306793,209.479995,209.0,209.009994,412062.0
1606230300,0,2020-11-24 15:05:00,209.020004,209.389999,208.960006,209.330001,456562.0
1606230600,0,2020-11-24 15:10:00,209.349899,209.440002,209.0,209.240005,463724.0
1606230900,0,2020-11-24 15:15:00,209.244995,209.880004,209.089996,209.740005,454187.0
1606231200,0,2020-11-24 15:20:00,209.740005,209.780105,209.535003,209.649993,376359.0
1606231500,0,2020-11-24 15:25:00,209.660003,210.119995,209.630004,209.750305,417033.0
1606231800,0,2020-11-24 15:30:00,209.770004,209.889999,209.449996,209.618606,393125.0
1606232100,0,2020-11-24 15:35:00,209.619995,210.339996,209.619995,210.300003,283042.0
1606232400,0,2020-11-24 15:40:00,210.300003,210.919998,210.300003,210.860107,410002.0
1606232700,0,2020-11-24 15:45:00,210.869995,211.320007,210.850006,211.246795,468482.0
1606233000,0,2020-11-24 15:50:00,211.259902,211.589996,211.25,211.36,327925.0
1606233300,0,2020-11-24 15:55:00,211.339996,211.350006,211.029998,211.149902,383789.0
1606233600,0,2020-11-24 16:00:00,211.149993,211.603302,211.070007,211.485,319208.0
1606233900,0,2020-11-24 16:05:00,211.479995,211.679992,211.339996,211.389999,216571.0
1606234200,0,2020-11-24 16:10:00,211.399993,211.649993,211.330001,211.630004,253890.0
1606234500,0,2020-11-24 16:15:00,211.639892,212.289993,211.636199,212.270004,490100.0
1606234800,0,2020-11-24 16:20:00,212.279998,212.36,211.658996,211.750198,319048.0
1606235100,0,2020-11-24 16:25:00,211.740005,212.089492,211.669998,212.070007,265346.0
1606235400,0,2020-11-24 16:30:00,212.071105,212.11,211.630004,211.820007,287727.0
1606235700,0,2020-11-24 16:35:00,211.789993,212.330001,211.75,212.210006,361132.0
1606236000,0,2020-11-24 16:40:00,212.235,212.339996,212.009994,212.090103,270264.0
1606236300,0,2020-11-24 16:45:00,212.059997,212.229995,211.830001,212.199996,287091.0
1606236600,0,2020-11-24 16:50:00,212.199996,212.330001,211.940002,212.255004,280348.0
1606236900,0,2020-11-24 16:55:00,212.264999,212.649993,212.160003,212.649993,309211.0
1606237200,0,2020-11-24 17:00:00,212.642898,212.740005,212.36,212.440002,248002.0
1606237500,0,2020-11-24 17:05:00,212.449996,212.839996,212.410003,212.639999,306707.0
1606237800,0,2020-11-24 17:10:00,212.660003,212.789993,212.550003,212.690002,173444.0
1606238100,0,2020-11-24 17:15:00,212.686294,212.869995,212.669998,212.800003,180185.0
1606238400,0,2020-11-24 17:20:00,212.800003,212.990005,212.729995,212.970001,141224.0
1606238700,0,2020-11-24 17:25:00,212.961105,213.380004,212.919006,213.367904,399485.0
1606239000,0,2020-11-24 17:30:00,213.36,213.880004,213.352096,213.880004,627844.0
1606239300,0,2020-11-24 17:35:00,213.869995,214.020004,213.384994,213.559997,457553.0
1606239600,0,2020-11-24 17:40:00,213.559997,213.714996,213.5,213.550003,209151.0
1606239900,0,2020-11-24 17:45:00,213.559997,213.710006,213.309997,213.630004,194025.0
1606240200,0,2020-11-24 17:50:00,213.630004,213.669998,213.490005,213.589996,142895.0
1606240500,0,2020-11-24 17:55:00,213.570007,213.809997,213.550003,213.809997,141269.0
1606240800,0,2020-11-24 18:00:00,213.800003,213.820007,213.550003,213.669998,194156.0
1606241100,0,2020-11-24 18:05:00,213.6622,213.869995,213.61,213.8441,180262.0
1606241400,0,2020-11-24 18:10:00,213.839996,213.910003,213.669998,213.669998,166794.0
1606241700,0,2020-11-24 18:15:00,213.675003,213.735,213.279998,213.369995,336497.0
1606242000,0,2020-11-24 18:20:00,213.36,213.630004,213.190002,213.529998,217698.0
1606242300,0,2020-11-24 18:25:00,213.529998,213.539993,213.220001,213.440002,191812.0
1606242600,0,2020-11-24 18:30:00,213.440002,213.880004,213.410003,213.854995,191255.0
1606242900,0,2020-11-24 18:35:00,213.857498,214.119995,213.779998,213.960006,251959.0
1606243200,0,2020-11-24 18:40:00,213.960006,214.190002,213.940093,214.164993,336114.0
1606243500,0,2020-11-24 18:45:00,214.160003,214.25,214.100006,214.139999,207980.0
1606243800,0,2020-11-24 18:50:00,214.149993,214.220001,213.759994,213.770004,175843.0
1606244100,0,2020-11-24 18:55:00,213.779998,214.037506,213.768493,213.990005,214774.0
1606244400,0,2020-11-24 19:00:00,214.0,214.210006,213.970001,214.035003,211416.0
1606244700,0,2020-11-24 19:05:00,214.059997,214.0923,213.789993,213.921005,203452.0
1606245000,0,2020-11-24 19:10:00,213.922302,214.020004,213.899993,213.979995,185981.0
1606245300,0,2020-11-24 19:15:00,213.990005,213.990005,213.729995,213.945007,217835.0
1606245600,0,2020-11-24 19:20:00,213.940002,213.960006,213.649993,213.649993,207881.0
1606245900,0,2020-11-24 19:25:00,213.649993,213.660003,213.169998,213.170104,244162.0
1606246200,0,2020-11-24 19:30:00,213.190002,213.240005,213.029998,213.089996,231622.0
1606246500,0,2020-11-24 19:35:00,213.100006,213.190002,212.960006,212.975997,239319.0
1606246800,0,2020-11-24 19:40:00,212.979995,213.149993,212.919998,213.044998,183413.0
1606247100,0,2020-11-24 19:45:00,213.044998,213.050003,212.809997,212.910003,210506.0
1606247400,0,2020-11-24 19:50:00,212.910003,213.089996,212.840103,212.937698,185247.0
1606247700,0,2020-11-24 19:55:00,212.934997,213.070007,212.820007,213.070007,162757.0
1606248000,0,2020-11-24 20:00:00,213.065002,213.065002,212.460006,212.689407,282034.0
1606248300,0,2020-11-24 20:05:00,212.684997,212.869995,212.589996,212.809997,225741.0
1606248600,0,2020-11-24 20:10:00,212.820007,213.009994,212.785003,212.899993,257179.0
1606248900,0,2020-11-24 20:15:00,212.889999,212.945007,212.730499,212.774993,166741.0
1606249200,0,2020-11-24 20:20:00,212.779998,213.25,212.779998,213.119995,247285.0
1606249500,0,2020-11-24 20:25:00,213.119995,213.164993,212.940002,213.098999,198631.0
1606249800,0,2020-11-24 20:30:00,213.080001,213.36,213.057495,213.339996,230746.0
1606250100,0,2020-11-24 20:35:00,213.335006,213.335006,212.940002,213.070007,257265.0
1606250400,0,2020-11-24 20:40:00,213.080001,213.190002,212.940002,212.979995,233401.0
1606250700,0,2020-11-24 20:45:00,212.960006,213.395004,212.914993,213.11,314191.0
1606251000,0,2020-11-24 20:50:00,213.119995,214.0,212.979995,213.800003,676946.0
1606251300,0,2020-11-24 20:55:00,213.820007,213.949996,213.514999,213.86,1077825.0
1606314600,0,2020-11-25 14:30:00,215.11,215.289993,213.889999,214.339996,1604205.0
1606314900,0,2020-11-25 14:35:00,214.330001,214.669998,214.225006,214.449996,484897.0
1606315200,0,2020-11-25 14:40:00,214.470001,214.839996,213.869995,213.945007,428775.0
1606315500,0,2020-11-25 14:45:00,213.960006,214.080001,213.5,213.740005,446364.0
1606315800,0,2020-11-25 14:50:00,213.720001,214.429992,213.720001,214.330001,372174.0
1606316100,0,2020-11-25 14:55:00,214.320007,214.449996,213.662094,213.929992,331672.0
1606316400,0,2020-11-25 15:00:00,213.910003,214.11,213.589996,213.589996,340238.0
1606316700,0,2020-11-25 15:05:00,213.589996,213.630004,213.160003,213.535003,314103.0
1606317000,0,2020-11-25 15:10:00,213.529998,213.639999,213.320007,213.630004,203896.0
1606317300,0,2020-11-25 15:15:00,213.619995,213.914993,213.384994,213.75,327287.0
1606317600,0,2020-11-25 15:20:00,213.789993,213.809997,213.380004,213.699996,233899.0
1606317900,0,2020-11-25 15:25:00,213.720001,213.75,213.130004,213.350006,234405.0
1606318200,0,2020-11-25 15:30:00,213.380096,213.679992,213.289993,213.380004,191980.0
1606318500,0,2020-11-25 15:35:00,213.380004,213.759994,213.276092,213.664993,188373.0
1606318800,0,2020-11-25 15:40:00,213.664993,213.850006,213.470001,213.625,187894.0
1606319100,0,2020-11-25 15:45:00,213.619995,213.969894,213.529998,213.949996,185644.0
1606319400,0,2020-11-25 15:50:00,213.949996,214.068801,213.86,213.970001,221515.0
1606319700,0,2020-11-25 15:55:00,213.940002,213.940002,213.559997,213.669998,180122.0
1606320000,0,2020-11-25 16:00:00,213.675003,213.960006,213.630004,213.880004,240721.0
1606320300,0,2020-11-25 16:05:00,213.880004,213.899993,213.669998,213.75,238837.0
1606320600,0,2020-11-25 16:10:00,213.741806,213.929992,213.580001,213.910003,172665.0
1606320900,0,2020-11-25 16:15:00,213.899993,213.949996,213.460006,213.529998,166179.0
1606321200,0,2020-11-25 16:20:00,213.532501,213.642501,213.320007,213.443206,182032.0
1606321500,0,2020-11-25 16:25:00,213.429992,213.619995,213.300003,213.529998,203545.0
1606321800,0,2020-11-25 16:30:00,213.520004,213.899993,213.514999,213.729995,180798.0
1606322100,0,2020-11-25 16:35:00,213.759994,213.779998,213.389999,213.479995,195650.0
1606322400,0,2020-11-25 16:40:00,213.460006,213.526306,212.460006,212.889999,465409.0
1606322700,0,2020-11-25 16:45:00,212.880004,212.929992,212.619995,212.763,275911.0
1606323000,0,2020-11-25 16:50:00,212.755004,212.899993,212.559997,212.630004,212697.0
1606323300,0,2020-11-25 16:55:00,212.630004,212.990005,212.559997,212.830001,238205.0
1606323600,0,2020-11-25 17:00:00,212.820007,213.015304,212.720001,213.0,144544.0
1606323900,0,2020-11-25 17:05:00,213.009994,213.100006,212.700103,212.823593,206023.0
1606324200,0,2020-11-25 17:10:00,212.869995,213.100006,212.710006,213.020004,196106.0
1606324500,0,2020-11-25 17:15:00,213.039993,213.309997,212.960006,213.300003,147349.0
1606324800,0,2020-11-25 17:20:00,213.309997,213.456207,213.25,213.410003,142255.0
1606325100,0,2020-11-25 17:25:00,213.410003,213.470001,213.210006,213.266693,130160.0
1606325400,0,2020-11-25 17:30:00,213.279998,213.5,213.270004,213.369995,131125.0
1606325700,0,2020-11-25 17:35:00,213.380004,213.414993,213.220001,213.289993,95544.0
1606326000,0,2020-11-25 17:40:00,213.309997,213.449996,213.089996,213.380004,131897.0
1606326300,0,2020-11-25 17:45:00,213.369995,213.470001,213.289993,213.460006,92502.0
1606326600,0,2020-11-25 17:50:00,213.453994,213.679901,213.380004,213.564804,122312.0
1606326900,0,2020-11-25 17:55:00,213.580001,213.679992,213.559906,213.589996,119700.0
1606327200,0,2020-11-25 18:00:00,213.589996,213.828903,213.550003,213.828903,123604.0
1606327500,0,2020-11-25 18:05:00,213.820007,213.990005,213.800003,213.86,129433.0
1606327800,0,2020-11-25 18:10:00,213.869995,213.919998,213.710296,213.770004,128260.0
1606328100,0,2020-11-25 18:15:00,213.789993,213.880004,213.679992,213.710006,120032.0
1606328400,0,2020-11-25 18:20:00,213.720001,213.740005,213.509994,213.570007,115102.0
1606328700,0,2020-11-25 18:25:00,213.580001,213.600006,213.225006,213.270004,129423.0
1606329000,0,2020-11-25 18:30:00,213.25,213.397994,213.139999,213.339904,181712.0
1606329300,0,2020-11-25 18:35:00,213.330001,213.5,213.279998,213.475006,116002.0
1606329600,0,2020-11-25 18:40:00,213.479995,213.699996,213.380004,213.649993,90860.0
1606329900,0,2020-11-25 18:45:00,213.600006,213.635803,213.414001,213.635803,89008.0
1606330200,0,2020-11-25 18:50:00,213.630004,213.919998,213.580001,213.86,113360.0
1606330500,0,2020-11-25 18:55:00,213.86,213.960006,213.800003,213.821197,119590.0
1606330800,0,2020-11-25 19:00:00,213.809997,213.830001,213.61,213.700195,102609.0
1606331100,0,2020-11-25 19:05:00,213.710006,213.800003,213.529998,213.570007,123981.0
1606331400,0,2020-11-25 19:10:00,213.570007,213.580001,213.300003,213.470001,163095.0
1606331700,0,2020-11-25 19:15:00,213.470001,213.779998,213.410003,213.714996,120497.0
1606332000,0,2020-11-25 19:20:00,213.710006,213.850006,213.669998,213.789993,144713.0
1606332300,0,2020-11-25 19:25:00,213.789993,213.929992,213.769104,213.86,110159.0
1606332600,0,2020-11-25 19:30:00,213.850006,213.990005,213.831802,213.949996,122883.0
1606332900,0,2020-11-25 19:35:00,213.940002,213.949996,213.755004,213.824996,127605.0
1606333200,0,2020-11-25 19:40:00,213.834594,213.949996,213.720001,213.789993,111443.0
1606333500,0,2020-11-25 19:45:00,213.791793,213.939895,213.791793,213.880004,115296.0
1606333800,0,2020-11-25 19:50:00,213.880004,213.960006,213.820007,213.940002,123216.0
1606334100,0,2020-11-25 19:55:00,213.940002,214.111999,213.880004,213.970001,213509.0
1606334400,0,2020-11-25 20:00:00,213.970001,213.979995,213.770004,213.899993,157602.0
1606334700,0,2020-11-25 20:05:00,213.895004,213.910003,213.770004,213.889999,143474.0
1606335000,0,2020-11-25 20:10:00,213.899993,214.210006,213.869995,214.175003,203339.0
1606335300,0,2020-11-25 20:15:00,214.179992,214.240005,213.86,213.961196,201273.0
1606335600,0,2020-11-25 20:20:00,213.970001,214.190002,213.919998,214.115005,159477.0
1606335900,0,2020-11-25 20:25:00,214.110107,214.389999,214.070007,214.380004,195759.0
1606336200,0,2020-11-25 20:30:00,214.369995,214.5,214.3302,214.429992,213627.0
1606336500,0,2020-11-25 20:35:00,214.419998,214.4664,214.130004,214.130004,216558.0
1606336800,0,2020-11-25 20:40:00,214.132598,214.369995,214.132598,214.289993,176039.0
1606337100,0,2020-11-25 20:45:00,214.289993,214.449996,214.009994,214.119995,292576.0
1606337400,0,2020-11-25 20:50:00,214.11,214.169998,213.929992,214.0,449767.0
1606337700,0,2020-11-25 20:55:00,214.0,214.11,213.440002,213.75,1161815.0
1606487400,0,2020-11-27 14:30:00,214.850006,215.199996,214.039993,214.559997,1155095.0
1606487700,0,2020-11-27 14:35:00,214.570007,214.949996,214.470092,214.710006,289456.0
1606488000,0,2020-11-27 14:40:00,214.680099,214.699996,214.179992,214.449996,333802.0
1606488300,0,2020-11-27 14:45:00,214.475006,214.630004,214.299697,214.550003,231776.0
1606488600,0,2020-11-27 14:50:00,214.557907,214.649993,214.089904,214.188796,235848.0
1606488900,0,2020-11-27 14:55:00,214.199996,214.440002,214.179992,214.419998,207186.0
1606489200,0,2020-11-27 15:00:00,214.419998,214.779998,214.410003,214.5,305630.0
1606489500,0,2020-11-27 15:05:00,214.5,214.979995,214.419998,214.940002,243864.0
1606489800,0,2020-11-27 15:10:00,214.949996,215.199996,214.869995,215.169998,254517.0
1606490100,0,2020-11-27 15:15:00,215.179992,215.619995,215.100006,215.389999,462986.0
1606490400,0,2020-11-27 15:20:00,215.399993,215.970001,215.380004,215.934997,396191.0
1606490700,0,2020-11-27 15:25:00,215.934997,215.970001,215.449996,215.619995,259300.0
1606491000,0,2020-11-27 15:30:00,215.630004,216.270004,215.619995,216.190002,452570.0
1606491300,0,2020-11-27 15:35:00,216.160003,216.190002,215.889999,216.039993,218805.0
1606491600,0,2020-11-27 15:40:00,216.059997,216.25,215.699996,215.739898,225225.0
1606491900,0,2020-11-27 15:45:00,215.735,215.850006,215.615005,215.809997,195493.0
1606492200,0,2020-11-27 15:50:00,215.800003,215.800003,215.589996,215.669998,150347.0
1606492500,0,2020-11-27 15:55:00,215.660003,215.889999,215.619995,215.820007,156657.0
1606492800,0,2020-11-27 16:00:00,215.820007,216.0,215.770004,215.924697,188670.0
1606493100,0,2020-11-27 16:05:00,215.919998,216.089996,215.910003,215.945007,119099.0
1606493400,0,2020-11-27 16:10:00,216.139999,216.169998,216.119995,216.119995,332342.0
1606493700,0,2020-11-27 16:15:00,216.073394,216.073394,215.910003,215.914993,250802.0
1606494000,0,2020-11-27 16:20:00,215.998397,216.149993,215.919998,216.029998,252715.0
1606494300,0,2020-11-27 16:25:00,216.020004,216.139999,215.960006,216.029998,155621.0
1606494600,0,2020-11-27 16:30:00,216.039993,216.139999,215.970001,216.100006,178071.0
1606494900,0,2020-11-27 16:35:00,216.100006,216.149993,215.679992,215.699996,241302.0
1606495200,0,2020-11-27 16:40:00,215.710006,215.755004,215.470001,215.616897,188261.0
1606495500,0,2020-11-27 16:45:00,215.619995,215.619995,215.356002,215.389999,174181.0
1606495800,0,2020-11-27 16:50:00,215.410003,215.496002,215.119995,215.321197,245166.0
1606496100,0,2020-11-27 16:55:00,215.330001,215.380004,214.929992,215.080001,224958.0
1606496400,0,2020-11-27 17:00:00,215.080001,215.300003,215.070007,215.300003,182089.0
1606496700,0,2020-11-27 17:05:00,215.2957,215.460006,215.229995,215.229995,224605.0
1606497000,0,2020-11-27 17:10:00,215.229995,215.320007,214.910003,214.960006,226656.0
1606497300,0,2020-11-27 17:15:00,214.945007,215.240005,214.929992,215.103195,183736.0
1606497600,0,2020-11-27 17:20:00,215.089996,215.100006,214.699996,215.050003,271461.0
1606497900,0,2020-11-27 17:25:00,215.050003,215.220001,214.990005,215.049194,189684.0
1606498200,0,2020-11-27 17:30:00,215.029998,215.229995,214.949996,215.199996,213883.0
1606498500,0,2020-11-27 17:35:00,215.199996,215.449996,215.190002,215.369995,220036.0
1606498800,0,2020-11-27 17:40:00,215.369995,215.490005,215.300003,215.342498,206532.0
1606499100,0,2020-11-27 17:45:00,215.345001,215.369995,215.009994,215.050003,294734.0
1606499400,0,2020-11-27 17:50:00,215.057907,215.130004,214.919998,214.979995,370430.0
1606499700,0,2020-11-27 17:55:00,214.979995,215.309997,214.869995,215.289993,469526.0
1606500000,0,2020-11-27 18:00:00,215.350006,215.350006,215.229995,215.229995,1480171.0
1606746600,0,2020-11-30 14:30:00,214.5083,214.759994,213.61,213.740005,1384767.0
1606746900,0,2020-11-30 14:35:00,213.759994,213.850006,212.919998,213.255004,559764.0
1606747200,0,2020-11-30 14:40:00,213.259002,213.729995,213.059997,213.399993,406116.0
1606747500,0,2020-11-30 14:45:00,213.380004,213.436599,212.960006,213.029998,404112.0
1606747800,0,2020-11-30 14:50:00,213.024993,214.414993,212.960006,214.089996,554991.0
1606748100,0,2020-11-30 14:55:00,214.080001,214.460006,213.899993,213.940002,427340.0
1606748400,0,2020-11-30 15:00:00,213.940002,214.169998,213.389999,213.470001,343633.0
1606748700,0,2020-11-30 15:05:00,213.5,213.846099,213.279998,213.335006,236992.0
1606749000,0,2020-11-30 15:10:00,213.330001,213.440002,212.910003,213.020004,374816.0
1606749300,0,2020-11-30 15:15:00,213.014999,213.429992,212.619995,213.089996,1019105.0
1606749600,0,2020-11-30 15:20:00,213.130798,213.369995,212.809997,212.928894,323127.0
1606749900,0,2020-11-30 15:25:00,212.929992,213.320007,212.929992,213.294998,222916.0
1606750200,0,2020-11-30 15:30:00,213.270004,213.300003,212.670104,212.770004,317055.0
1606750500,0,2020-11-30 15:35:00,212.759994,212.809997,212.050003,212.050003,386866.0
1606750800,0,2020-11-30 15:40:00,212.050003,212.289993,211.139999,211.220001,586920.0
1606751100,0,2020-11-30 15:45:00,211.210006,211.800003,210.929992,211.380004,555145.0
1606751400,0,2020-11-30 15:50:00,211.369995,211.839996,211.220001,211.7789,282318.0
1606751700,0,2020-11-30 15:55:00,211.850006,212.179992,211.789993,211.929992,240891.0
1606752000,0,2020-11-30 16:00:00,211.919998,212.164993,211.660003,212.121902,324071.0
1606752300,0,2020-11-30 16:05:00,212.130004,212.199996,211.880004,211.954605,206166.0
1606752600,0,2020-11-30 16:10:00,211.960006,211.960006,211.460006,211.539993,228501.0
1606752900,0,2020-11-30 16:15:00,211.529998,211.75,211.440093,211.570007,1071898.0
1606753200,0,2020-11-30 16:20:00,211.589996,211.949996,211.589996,211.727203,233226.0
1606753500,0,2020-11-30 16:25:00,211.720001,211.880004,211.363098,211.380004,230088.0
1606753800,0,2020-11-30 16:30:00,211.36,211.432998,211.009994,211.100097,306177.0
1606754100,0,2020-11-30 16:35:00,211.104995,211.419998,210.835006,211.3871,429407.0
1606754400,0,2020-11-30 16:40:00,211.389999,211.729995,211.369995,211.550003,316389.0
1606754700,0,2020-11-30 16:45:00,211.539993,211.929992,211.300003,211.910003,328230.0
1606755000,0,2020-11-30 16:50:00,211.920104,211.970001,211.699996,211.889999,237396.0
1606755300,0,2020-11-30 16:55:00,211.899993,212.029998,211.539993,211.580001,261255.0
1606755600,0,2020-11-30 17:00:00,211.574996,211.699996,211.509994,211.539993,213736.0
1606755900,0,2020-11-30 17:05:00,211.529998,211.679992,211.36,211.494995,247408.0
1606756200,0,2020-11-30 17:10:00,211.5,212.153396,211.419998,212.059997,334230.0
1606756500,0,2020-11-30 17:15:00,212.070007,212.289993,212.070007,212.135803,302100.0
1606756800,0,2020-11-30 17:20:00,212.139999,212.25,211.830001,212.205001,207911.0
1606757100,0,2020-11-30 17:25:00,212.210006,212.449996,212.210006,212.36,225339.0
1606757400,0,2020-11-30 17:30:00,212.369995,212.410003,212.272094,212.36,116542.0
1606757700,0,2020-11-30 17:35:00,212.36,212.419998,212.249603,212.300003,150936.0
1606758000,0,2020-11-30 17:40:00,212.320007,212.399993,212.114395,212.139999,202857.0
1606758300,0,2020-11-30 17:45:00,212.130004,212.330001,212.119995,212.279998,140549.0
1606758600,0,2020-11-30 17:50:00,212.300003,212.479995,212.279998,212.419998,109649.0
1606758900,0,2020-11-30 17:55:00,212.414993,212.580001,212.329803,212.404998,152750.0
1606759200,0,2020-11-30 18:00:00,212.399993,212.559997,212.345001,212.369995,84409.0
1606759500,0,2020-11-30 18:05:00,212.350006,212.678298,212.320007,212.678298,190873.0
1606759800,0,2020-11-30 18:10:00,212.689895,212.689895,212.289993,212.315002,131381.0
1606760100,0,2020-11-30 18:15:00,212.309997,212.449996,212.235,212.36,150711.0
1606760400,0,2020-11-30 18:20:00,212.339996,212.889999,212.339996,212.800003,169336.0
1606760700,0,2020-11-30 18:25:00,212.789993,212.800003,212.509994,212.529998,121753.0
1606761000,0,2020-11-30 18:30:00,212.529998,212.589996,212.399993,212.410003,107719.0
1606761300,0,2020-11-30 18:35:00,212.409896,212.440002,212.244995,212.315002,147393.0
1606761600,0,2020-11-30 18:40:00,212.315002,212.509994,212.240005,212.274993,158595.0
1606761900,0,2020-11-30 18:45:00,212.279998,212.639999,212.220001,212.419998,200599.0
1606762200,0,2020-11-30 18:50:00,212.419998,212.475006,212.300003,212.334197,141570.0
1606762500,0,2020-11-30 18:55:00,212.300003,212.380004,212.210006,212.25,175870.0
1606762800,0,2020-11-30 19:00:00,212.25,212.339996,212.070007,212.160003,343851.0
1606763100,0,2020-11-30 19:05:00,212.130096,212.229995,212.050003,212.160003,230442.0
1606763400,0,2020-11-30 19:10:00,212.157501,212.399993,212.059997,212.369995,174588.0
1606763700,0,2020-11-30 19:15:00,212.369995,212.479995,212.270004,212.339996,130365.0
1606764000,0,2020-11-30 19:20:00,212.350006,212.589996,212.339996,212.449996,140761.0
1606764300,0,2020-11-30 19:25:00,212.449996,212.669998,212.440002,212.639999,203033.0
1606764600,0,2020-11-30 19:30:00,212.639999,212.850006,212.615005,212.809997,196688.0
1606764900,0,2020-11-30 19:35:00,212.809997,212.869995,212.729995,212.774993,226487.0
1606765200,0,2020-11-30 19:40:00,212.770004,212.910003,212.739807,212.865005,213143.0
1606765500,0,2020-11-30 19:45:00,212.865005,212.949996,212.699996,212.839996,225353.0
1606765800,0,2020-11-30 19:50:00,212.839996,213.0,212.75,212.829895,260158.0
1606766100,0,2020-11-30 19:55:00,212.815002,213.270004,212.789001,213.220001,305478.0
1606766400,0,2020-11-30 20:00:00,213.240005,213.440002,213.059997,213.089996,356024.0
1606766700,0,2020-11-30 20:05:00,213.080505,213.210006,212.854904,212.949996,203525.0
1606767000,0,2020-11-30 20:10:00,212.949996,213.0,212.529998,212.589996,283559.0
1606767300,0,2020-11-30 20:15:00,212.589996,212.910003,212.529998,212.850006,237158.0
1606767600,0,2020-11-30 20:20:00,212.820007,212.869995,212.649993,212.839996,187199.0
1606767900,0,2020-11-30 20:25:00,212.834197,212.869995,212.429992,212.509597,215059.0
1606768200,0,2020-11-30 20:30:00,212.5,212.86,212.490005,212.800003,144864.0
1606768500,0,2020-11-30 20:35:00,212.794998,213.139999,212.770004,213.089996,264614.0
1606768800,0,2020-11-30 20:40:00,213.101196,213.190002,212.839996,213.056793,195183.0
1606769100,0,2020-11-30 20:45:00,213.059997,213.240005,212.699996,212.759994,401538.0
1606769400,0,2020-11-30 20:50:00,212.766296,213.779998,212.75,213.740005,689482.0
1606769700,0,2020-11-30 20:55:00,213.75,214.5,213.100006,214.309997,1884145.0
1606833000,0,2020-12-01 14:30:00,214.509994,215.080001,214.089996,214.160003,1515264.0
1606833300,0,2020-12-01 14:35:00,214.089996,214.4561,213.589996,213.595001,558422.0
1606833600,0,2020-12-01 14:40:00,213.539993,214.179992,213.520004,214.029998,532222.0
1606833900,0,2020-12-01 14:45:00,214.089996,214.210006,213.850006,213.934997,449011.0
1606834200,0,2020-12-01 14:50:00,214.089996,214.339996,213.710006,213.990005,517936.0
1606834500,0,2020-12-01 14:55:00,213.968795,213.994995,213.510101,213.720001,604540.0
1606834800,0,2020-12-01 15:00:00,213.714996,213.960006,213.429992,213.789993,568777.0
1606835100,0,2020-12-01 15:05:00,213.800003,214.175201,213.600006,214.059997,397325.0
1606835400,0,2020-12-01 15:10:00,214.059997,214.179992,213.785003,213.800003,369296.0
1606835700,0,2020-12-01 15:15:00,213.809997,214.159896,213.639999,213.990005,346559.0
1606836000,0,2020-12-01 15:20:00,214.029998,214.229995,213.800003,213.960006,353966.0
1606836300,0,2020-12-01 15:25:00,213.949996,214.059997,213.729995,213.852096,313015.0
1606836600,0,2020-12-01 15:30:00,213.889999,214.089996,213.630004,213.949996,289501.0
1606836900,0,2020-12-01 15:35:00,213.956802,214.289993,213.800003,213.806396,431385.0
1606837200,0,2020-12-01 15:40:00,213.809997,213.960006,213.600006,213.679992,336937.0
1606837500,0,2020-12-01 15:45:00,213.679992,213.770004,213.401794,213.630004,266987.0
1606837800,0,2020-12-01 15:50:00,213.639999,213.910003,213.639999,213.809997,306126.0
1606838100,0,2020-12-01 15:55:00,213.800003,214.020004,213.720001,213.910003,270469.0
1606838400,0,2020-12-01 16:00:00,213.919998,214.210006,213.910095,214.210006,222634.0
1606838700,0,2020-12-01 16:05:00,214.210006,214.350006,214.070007,214.130004,372570.0
1606839000,0,2020-12-01 16:10:00,214.139999,214.320007,214.089996,214.186706,345620.0
1606839300,0,2020-12-01 16:15:00,214.199996,214.419998,214.149993,214.389999,247462.0
1606839600,0,2020-12-01 16:20:00,214.389999,214.410003,214.111602,214.190002,223159.0
1606839900,0,2020-12-01 16:25:00,214.199996,214.229995,213.940002,213.990005,256095.0
1606840200,0,2020-12-01 16:30:00,213.979995,214.199996,213.649993,214.039993,384538.0
1606840500,0,2020-12-01 16:35:00,214.039993,214.320007,213.850006,214.186599,307468.0
1606840800,0,2020-12-01 16:40:00,214.190002,214.449996,214.065002,214.346099,220306.0
1606841100,0,2020-12-01 16:45:00,214.350006,214.470001,214.160003,214.339996,252021.0
1606841400,0,2020-12-01 16:50:00,214.354995,214.419998,214.059997,214.210006,198677.0
1606841700,0,2020-12-01 16:55:00,214.199996,214.720001,214.199996,214.679992,300353.0
1606842000,0,2020-12-01 17:00:00,214.679992,215.050003,214.619995,215.039993,369902.0
1606842300,0,2020-12-01 17:05:00,215.039993,215.330001,214.930099,215.330001,358176.0
1606842600,0,2020-12-01 17:10:00,215.315002,215.429992,215.210006,215.350006,322725.0
1606842900,0,2020-12-01 17:15:00,215.339996,215.419998,215.0,215.263198,350421.0
1606843200,0,2020-12-01 17:20:00,215.25,215.485,215.229995,215.410003,221563.0
1606843500,0,2020-12-01 17:25:00,215.419998,215.490005,215.289993,215.460006,184657.0
1606843800,0,2020-12-01 17:30:00,215.449996,215.889999,215.440002,215.699996,309836.0
1606844100,0,2020-12-01 17:35:00,215.710006,215.779998,215.380096,215.397598,299139.0
1606844400,0,2020-12-01 17:40:00,215.399993,215.440002,215.212203,215.320007,324053.0
1606844700,0,2020-12-01 17:45:00,215.320007,215.429992,215.100006,215.399993,211689.0
1606845000,0,2020-12-01 17:50:00,215.399993,215.604995,215.36,215.590194,147217.0
1606845300,0,2020-12-01 17:55:00,215.61,215.690002,215.449996,215.460006,171436.0
1606845600,0,2020-12-01 18:00:00,215.460006,215.710006,215.410003,215.679992,113294.0
1606845900,0,2020-12-01 18:05:00,215.690093,215.880004,215.580001,215.839996,231929.0
1606846200,0,2020-12-01 18:10:00,215.850006,215.970001,215.660003,215.660003,154528.0
1606846500,0,2020-12-01 18:15:00,215.660003,215.839797,215.649993,215.789993,135700.0
1606846800,0,2020-12-01 18:20:00,215.800003,216.119995,215.764999,215.889999,412285.0
1606847100,0,2020-12-01 18:25:00,215.919998,216.130004,215.830001,216.100006,196211.0
1606847400,0,2020-12-01 18:30:00,216.11,216.169998,215.998504,216.100006,154779.0
1606847700,0,2020-12-01 18:35:00,216.100006,216.25,216.050003,216.178405,164955.0
1606848000,0,2020-12-01 18:40:00,216.178802,216.274993,216.029998,216.270004,210099.0
1606848300,0,2020-12-01 18:45:00,216.279998,216.539993,216.169998,216.539993,266323.0
1606848600,0,2020-12-01 18:50:00,216.548294,216.899993,216.5,216.880096,277641.0
1606848900,0,2020-12-01 18:55:00,216.899993,216.979995,216.630004,216.684997,390024.0
1606849200,0,2020-12-01 19:00:00,216.684997,216.880004,216.639999,216.764999,178405.0
1606849500,0,2020-12-01 19:05:00,216.759994,216.879898,216.600006,216.770004,197248.0
1606849800,0,2020-12-01 19:10:00,216.7621,217.320007,216.7621,217.190002,418119.0
1606850100,0,2020-12-01 19:15:00,217.169998,217.199996,216.875,216.979995,305259.0
1606850400,0,2020-12-01 19:20:00,216.970001,217.050003,216.779998,216.839996,150955.0
1606850700,0,2020-12-01 19:25:00,216.839996,216.970001,216.759994,216.880004,214762.0
1606851000,0,2020-12-01 19:30:00,216.889999,216.899993,216.720001,216.809997,190411.0
1606851300,0,2020-12-01 19:35:00,216.809997,217.020004,216.789993,216.884994,768597.0
1606851600,0,2020-12-01 19:40:00,216.889999,216.949996,216.808807,216.845001,181750.0
1606851900,0,2020-12-01 19:45:00,216.850006,216.880004,216.690002,216.759994,177481.0
1606852200,0,2020-12-01 19:50:00,216.779998,216.789993,216.529998,216.619995,282268.0
1606852500,0,2020-12-01 19:55:00,216.61,216.827896,216.479995,216.820007,219830.0
1606852800,0,2020-12-01 20:00:00,216.830001,216.830001,216.550003,216.600006,211633.0
1606853100,0,2020-12-01 20:05:00,216.600006,216.649993,215.970001,215.985,329403.0
1606853400,0,2020-12-01 20:10:00,215.989898,216.490005,215.899993,216.289993,260764.0
1606853700,0,2020-12-01 20:15:00,216.289993,216.333999,215.768402,215.781204,221691.0
1606854000,0,2020-12-01 20:20:00,215.779998,216.179992,215.770004,216.174697,262365.0
1606854300,0,2020-12-01 20:25:00,216.179992,216.300003,216.029998,216.169998,186708.0
1606854600,0,2020-12-01 20:30:00,216.169998,216.179992,215.960006,216.100006,222792.0
1606854900,0,2020-12-01 20:35:00,216.11,216.410003,216.102005,216.309799,289520.0
1606855200,0,2020-12-01 20:40:00,216.300003,216.300003,215.830001,215.949996,282490.0
1606855500,0,2020-12-01 20:45:00,215.958099,216.014999,215.75,215.867202,304119.0
1606855800,0,2020-12-01 20:50:00,215.86,216.559997,215.559997,216.350006,688264.0
1606856100,0,2020-12-01 20:55:00,216.36,216.487899,216.0,216.210006,1055159.0
1606919400,0,2020-12-02 14:30:00,214.880004,215.085006,213.679992,213.86,1221693.0
1606919700,0,2020-12-02 14:35:00,213.86,214.020004,213.483993,213.910003,610548.0
1606920000,0,2020-12-02 14:40:00,213.839996,213.940002,212.949996,212.949996,648990.0
1606920300,0,2020-12-02 14:45:00,213.0,213.149993,212.800003,212.929992,564593.0
1606920600,0,2020-12-02 14:50:00,212.839996,213.320007,212.800003,213.294998,453329.0
1606920900,0,2020-12-02 14:55:00,213.25,213.895004,213.199996,213.835006,453383.0
1606921200,0,2020-12-02 15:00:00,213.820007,213.880004,213.330093,213.399993,400537.0
1606921500,0,2020-12-02 15:05:00,213.399993,213.570007,213.115005,213.499893,510236.0
1606921800,0,2020-12-02 15:10:00,213.490005,214.199996,213.489395,213.990005,442311.0
1606922100,0,2020-12-02 15:15:00,213.970001,214.11,213.789993,214.020004,309357.0
1606922400,0,2020-12-02 15:20:00,214.029998,214.129898,213.889999,213.979995,259365.0
1606922700,0,2020-12-02 15:25:00,213.979995,214.589996,213.960006,214.449996,329285.0
1606923000,0,2020-12-02 15:30:00,214.440002,214.529998,214.100006,214.220001,251429.0
1606923300,0,2020-12-02 15:35:00,214.210006,214.300003,213.809997,214.300003,266650.0
1606923600,0,2020-12-02 15:40:00,214.289993,214.539993,214.240005,214.529907,254480.0
1606923900,0,2020-12-02 15:45:00,214.509994,214.666397,214.362503,214.362503,298415.0
1606924200,0,2020-12-02 15:50:00,214.380004,214.380004,214.009994,214.045196,180131.0
1606924500,0,2020-12-02 15:55:00,214.029998,214.240005,213.912094,214.11,193345.0
1606924800,0,2020-12-02 16:00:00,214.119995,214.240005,213.949996,214.0,208824.0
1606925100,0,2020-12-02 16:05:00,213.990005,214.229995,213.910003,214.179992,186767.0
1606925400,0,2020-12-02 16:10:00,214.190002,214.320007,214.070007,214.130004,215337.0
1606925700,0,2020-12-02 16:15:00,214.160903,214.169998,213.75,213.820007,241048.0
1606926000,0,2020-12-02 16:20:00,213.8264,213.929992,213.770004,213.820007,198564.0
1606926300,0,2020-12-02 16:25:00,213.830001,213.979995,213.779998,213.925003,168392.0
1606926600,0,2020-12-02 16:30:00,213.940002,214.074996,213.929992,214.009994,150091.0
1606926900,0,2020-12-02 16:35:00,214.020004,214.320007,213.789993,214.298004,203499.0
1606927200,0,2020-12-02 16:40:00,214.289993,214.460006,214.220001,214.279998,204766.0
1606927500,0,2020-12-02 16:45:00,214.279296,214.580001,214.229995,214.481704,165219.0
1606927800,0,2020-12-02 16:50:00,214.470001,214.589996,214.380004,214.520004,188448.0
1606928100,0,2020-12-02 16:55:00,214.520004,214.839996,214.509994,214.729995,256960.0
1606928400,0,2020-12-02 17:00:00,214.725006,214.75,214.350006,214.389999,201080.0
1606928700,0,2020-12-02 17:05:00,214.399993,214.531692,214.249893,214.389999,142469.0
1606929000,0,2020-12-02 17:10:00,214.369995,214.5,214.212097,214.240005,132947.0
1606929300,0,2020-12-02 17:15:00,214.249893,214.36,214.089996,214.291198,139528.0
1606929600,0,2020-12-02 17:20:00,214.292205,214.384994,214.169998,214.270004,135643.0
1606929900,0,2020-12-02 17:25:00,214.270004,214.350006,214.169998,214.281997,86317.0
1606930200,0,2020-12-02 17:30:00,214.289993,214.336898,213.990005,214.119995,176466.0
1606930500,0,2020-12-02 17:35:00,214.119995,214.210006,214.089996,214.089996,103295.0
1606930800,0,2020-12-02 17:40:00,214.089904,214.179992,213.869995,213.940002,143830.0
1606931100,0,2020-12-02 17:45:00,213.940002,214.240005,213.880004,214.130004,155199.0
1606931400,0,2020-12-02 17:50:00,214.130004,214.350006,213.970001,214.089996,197321.0
1606931700,0,2020-12-02 17:55:00,214.119995,214.2126,213.860107,213.957702,152448.0
1606932000,0,2020-12-02 18:00:00,213.960006,213.976394,213.770004,213.929992,144072.0
1606932300,0,2020-12-02 18:05:00,213.929992,214.080001,213.929992,214.029998,125297.0
1606932600,0,2020-12-02 18:10:00,214.029998,214.429992,214.029998,214.380004,158915.0
1606932900,0,2020-12-02 18:15:00,214.399993,214.5,214.279998,214.341903,139422.0
1606933200,0,2020-12-02 18:20:00,214.309997,214.428497,214.160003,214.320007,126402.0
1606933500,0,2020-12-02 18:25:00,214.320007,214.392395,214.25,214.320007,89482.0
1606933800,0,2020-12-02 18:30:00,214.309997,214.320007,214.050003,214.190002,139355.0
1606934100,0,2020-12-02 18:35:00,214.175003,214.455001,214.160003,214.369995,123410.0
1606934400,0,2020-12-02 18:40:00,214.380004,214.389999,214.074996,214.229995,123286.0
1606934700,0,2020-12-02 18:45:00,214.229995,214.350006,214.130004,214.270004,105574.0
1606935000,0,2020-12-02 18:50:00,214.264694,214.399993,214.149993,214.388,109716.0
1606935300,0,2020-12-02 18:55:00,214.380004,214.479995,214.289993,214.323593,97418.0
1606935600,0,2020-12-02 19:00:00,214.330001,214.570007,214.25,214.492095,134113.0
1606935900,0,2020-12-02 19:05:00,214.5,214.779998,214.490005,214.634994,174030.0
1606936200,0,2020-12-02 19:10:00,214.649993,214.738006,214.449996,214.481994,102137.0
1606936500,0,2020-12-02 19:15:00,214.488601,214.720001,214.460006,214.710006,127543.0
1606936800,0,2020-12-02 19:20:00,214.720001,214.789993,214.639999,214.690002,130085.0
1606937100,0,2020-12-02 19:25:00,214.690002,214.869995,214.580001,214.779998,176013.0
1606937400,0,2020-12-02 19:30:00,214.789993,215.079696,214.752105,215.031906,348168.0
1606937700,0,2020-12-02 19:35:00,215.046493,215.046493,214.809997,214.869995,94688.0
1606938000,0,2020-12-02 19:40:00,214.86,215.11,214.720001,214.889999,283129.0
1606938300,0,2020-12-02 19:45:00,214.901,214.924194,214.780105,214.869995,151409.0
1606938600,0,2020-12-02 19:50:00,214.875595,214.949996,214.770004,214.850006,151350.0
1606938900,0,2020-12-02 19:55:00,214.850006,215.119995,214.850006,215.119995,130777.0
1606939200,0,2020-12-02 20:00:00,215.125,215.470001,215.080001,215.285003,205702.0
1606939500,0,2020-12-02 20:05:00,215.285003,215.389999,215.220001,215.339996,146979.0
1606939800,0,2020-12-02 20:10:00,215.330001,215.395004,215.25,215.25,122728.0
1606940100,0,2020-12-02 20:15:00,215.25,215.309997,214.929992,214.985,170850.0
1606940400,0,2020-12-02 20:20:00,214.990005,215.119995,214.899993,215.070007,134308.0
1606940700,0,2020-12-02 20:25:00,215.080001,215.100006,214.880004,214.940002,118801.0
1606941000,0,2020-12-02 20:30:00,214.940002,215.079299,214.759994,214.899993,140204.0
1606941300,0,2020-12-02 20:35:00,214.899993,214.914993,214.740005,214.839996,143350.0
1606941600,0,2020-12-02 20:40:00,214.830993,215.0,214.699996,214.990005,212344.0
1606941900,0,2020-12-02 20:45:00,214.979995,214.981002,214.830001,214.910003,173459.0
1606942200,0,2020-12-02 20:50:00,214.910003,215.190002,214.740005,215.149993,368292.0
1606942500,0,2020-12-02 20:55:00,215.139999,215.440002,215.059997,215.419998,720691.0
1607005800,0,2020-12-03 14:30:00,214.61,215.220001,214.600006,215.089996,1149733.0
1607006100,0,2020-12-03 14:35:00,215.070007,215.089996,214.460098,214.7742,518687.0
1607006400,0,2020-12-03 14:40:00,214.789993,214.877899,214.5,214.550003,302079.0
1607006700,0,2020-12-03 14:45:00,214.75,214.845001,214.353195,214.845001,449900.0
1607007000,0,2020-12-03 14:50:00,214.875,214.925003,214.630004,214.829895,250101.0
1607007300,0,2020-12-03 14:55:00,214.839996,215.0,214.600006,214.960006,220048.0
1607007600,0,2020-12-03 15:00:00,214.960006,216.160003,214.839996,215.770004,696542.0
1607007900,0,2020-12-03 15:05:00,215.800003,216.375701,215.699996,216.240005,409067.0
1607008200,0,2020-12-03 15:10:00,216.25,216.25,215.929992,216.087905,272748.0
1607008500,0,2020-12-03 15:15:00,216.089996,216.279998,215.630004,215.720001,295690.0
1607008800,0,2020-12-03 15:20:00,215.729995,216.080001,215.699996,215.809997,252445.0
1607009100,0,2020-12-03 15:25:00,215.809997,215.86,215.490005,215.541503,219713.0
1607009400,0,2020-12-03 15:30:00,215.550003,215.740005,215.270004,215.270004,374018.0
1607009700,0,2020-12-03 15:35:00,215.279907,215.359893,214.899993,215.029998,322527.0
1607010000,0,2020-12-03 15:40:00,215.029998,215.270004,214.25,214.830001,350115.0
1607010300,0,2020-12-03 15:45:00,214.839996,215.0,214.710006,214.789993,222057.0
1607010600,0,2020-12-03 15:50:00,214.776306,215.229995,214.619995,215.11,378341.0
1607010900,0,2020-12-03 15:55:00,215.090103,215.149993,214.509994,214.600006,411072.0
1607011200,0,2020-12-03 16:00:00,214.600006,214.800003,214.380004,214.539993,590909.0
1607011500,0,2020-12-03 16:05:00,214.529998,214.699996,214.199996,214.229995,315738.0
1607011800,0,2020-12-03 16:10:00,214.240005,214.389999,213.949996,214.380004,350950.0
1607012100,0,2020-12-03 16:15:00,214.369995,214.630004,214.330001,214.389999,259521.0
1607012400,0,2020-12-03 16:20:00,214.399902,214.779998,214.366104,214.740005,185819.0
1607012700,0,2020-12-03 16:25:00,214.740005,214.820007,214.410003,214.529998,207054.0
1607013000,0,2020-12-03 16:30:00,214.520004,214.949996,214.514999,214.9393,190667.0
1607013300,0,2020-12-03 16:35:00,214.940002,214.961807,214.770004,214.830001,156700.0
1607013600,0,2020-12-03 16:40:00,214.839996,214.949996,214.649993,214.710006,215686.0
1607013900,0,2020-12-03 16:45:00,214.729995,214.733306,214.345001,214.429992,142798.0
1607014200,0,2020-12-03 16:50:00,214.429992,214.585006,214.229995,214.520004,224507.0
1607014500,0,2020-12-03 16:55:00,214.509994,214.869995,214.479995,214.679992,172765.0
1607014800,0,2020-12-03 17:00:00,214.690002,214.990005,214.664993,214.830001,218747.0
1607015100,0,2020-12-03 17:05:00,214.854995,214.899993,214.733795,214.755004,123513.0
1607015400,0,2020-12-03 17:10:00,214.75,214.919998,214.539993,214.589996,148953.0
1607015700,0,2020-12-03 17:15:00,214.580001,214.740005,214.320007,214.429702,180566.0
1607016000,0,2020-12-03 17:20:00,214.419998,214.559997,214.348403,214.419998,118679.0
1607016300,0,2020-12-03 17:25:00,214.410003,214.580001,214.369995,214.479995,96447.0
1607016600,0,2020-12-03 17:30:00,214.470001,214.940002,214.320007,214.690002,220128.0
1607016900,0,2020-12-03 17:35:00,214.679992,214.740005,214.421203,214.470001,151453.0
1607017200,0,2020-12-03 17:40:00,214.470001,214.559997,214.320007,214.380004,150167.0
1607017500,0,2020-12-03 17:45:00,214.380004,214.440002,214.270004,214.399993,145364.0
1607017800,0,2020-12-03 17:50:00,214.389999,214.449996,214.289993,214.392807,119316.0
1607018100,0,2020-12-03 17:55:00,214.399597,214.559997,214.330001,214.449996,102026.0
1607018400,0,2020-12-03 18:00:00,214.470001,214.571197,214.425003,214.520004,132335.0
1607018700,0,2020-12-03 18:05:00,214.535003,214.589996,214.369995,214.490005,206708.0
1607019000,0,2020-12-03 18:10:00,214.5,214.570007,214.399993,214.479995,240139.0
1607019300,0,2020-12-03 18:15:00,214.479995,214.570007,214.320007,214.399993,172014.0
1607019600,0,2020-12-03 18:20:00,214.404998,214.404998,214.119995,214.300003,160833.0
1607019900,0,2020-12-03 18:25:00,214.289993,214.449996,214.259994,214.380004,143185.0
1607020200,0,2020-12-03 18:30:00,214.369995,214.410003,214.220001,214.244293,99872.0
1607020500,0,2020-12-03 18:35:00,214.25,214.300003,214.100006,214.240005,170795.0
1607020800,0,2020-12-03 18:40:00,214.240005,214.350006,214.229995,214.324996,120403.0
1607021100,0,2020-12-03 18:45:00,214.320007,214.449996,214.220001,214.449996,144214.0
1607021400,0,2020-12-03 18:50:00,214.440002,214.470001,214.289993,214.300003,134575.0
1607021700,0,2020-12-03 18:55:00,214.289993,214.322692,214.009994,214.071304,205434.0
1607022000,0,2020-12-03 19:00:00,214.070007,214.449996,214.020004,214.369995,216117.0
1607022300,0,2020-12-03 19:05:00,214.369995,214.548995,214.289993,214.460006,146490.0
1607022600,0,2020-12-03 19:10:00,214.449996,214.5,214.380004,214.460006,99506.0
1607022900,0,2020-12-03 19:15:00,214.470001,214.600006,214.462707,214.485,103905.0
1607023200,0,2020-12-03 19:20:00,214.490005,214.539993,214.380004,214.490005,93748.0
1607023500,0,2020-12-03 19:25:00,214.490005,214.520004,214.384994,214.490005,93854.0
1607023800,0,2020-12-03 19:30:00,214.490005,214.720001,214.440002,214.664993,141050.0
1607024100,0,2020-12-03 19:35:00,214.664993,214.787902,214.570007,214.779998,122628.0
1607024400,0,2020-12-03 19:40:00,214.770004,214.899993,214.604995,214.605606,148380.0
1607024700,0,2020-12-03 19:45:00,214.600097,214.638,214.410003,214.464996,162645.0
1607025000,0,2020-12-03 19:50:00,214.470001,214.800003,214.464996,214.789993,144190.0
1607025300,0,2020-12-03 19:55:00,214.779998,215.050003,214.710006,214.889999,214969.0
1607025600,0,2020-12-03 20:00:00,214.880004,214.949996,214.798797,214.869995,159480.0
1607025900,0,2020-12-03 20:05:00,214.880004,214.970001,214.789993,214.9449,158751.0
1607026200,0,2020-12-03 20:10:00,214.940002,215.320007,214.919998,215.270004,332040.0
1607026500,0,2020-12-03 20:15:00,215.259994,215.259994,215.009994,215.089996,161851.0
1607026800,0,2020-12-03 20:20:00,215.11,215.389999,215.020095,215.304992,260321.0
1607027100,0,2020-12-03 20:25:00,215.320007,215.36,215.119995,215.147903,176332.0
1607027400,0,2020-12-03 20:30:00,215.149993,215.199996,214.889999,214.990005,186529.0
1607027700,0,2020-12-03 20:35:00,214.9915,215.080001,214.880004,214.947906,250994.0
1607028000,0,2020-12-03 20:40:00,214.929992,214.929992,214.210098,214.5,362747.0
1607028300,0,2020-12-03 20:45:00,214.5,214.770004,214.279998,214.720001,313043.0
1607028600,0,2020-12-03 20:50:00,214.720001,214.75,213.649993,213.970001,687931.0
1607028900,0,2020-12-03 20:55:00,213.960006,214.470001,213.75,214.270004,876593.0
1607092200,0,2020-12-04 14:30:00,214.220001,214.550003,214.009994,214.330001,773653.0
1607092500,0,2020-12-04 14:35:00,214.300003,214.389999,213.919998,214.281005,421338.0
1607092800,0,2020-12-04 14:40:00,214.279998,214.589996,214.270004,214.537597,305941.0
1607093100,0,2020-12-04 14:45:00,214.560394,215.039993,214.479995,214.940002,350515.0
1607093400,0,2020-12-04 14:50:00,214.929992,215.309997,214.899993,215.089996,333209.0
1607093700,0,2020-12-04 14:55:00,215.102798,215.171203,214.665496,214.794998,340793.0
1607094000,0,2020-12-04 15:00:00,214.779998,215.270004,214.740005,215.085006,285690.0
1607094300,0,2020-12-04 15:05:00,215.100006,215.380004,215.059997,215.160003,261074.0
1607094600,0,2020-12-04 15:10:00,215.139999,215.300003,214.919998,215.0,250576.0
1607094900,0,2020-12-04 15:15:00,215.020004,215.25,214.860107,215.149902,220498.0
1607095200,0,2020-12-04 15:20:00,215.130004,215.149993,214.366806,214.570007,338824.0
1607095500,0,2020-12-04 15:25:00,214.600006,214.619995,214.11,214.160003,243937.0
1607095800,0,2020-12-04 15:30:00,214.190002,214.688995,214.080001,214.601898,344246.0
1607096100,0,2020-12-04 15:35:00,214.600006,214.86,214.539993,214.675003,277350.0
1607096400,0,2020-12-04 15:40:00,214.679992,214.850006,214.600006,214.779998,220632.0
1607096700,0,2020-12-04 15:45:00,214.789993,215.074996,214.770004,214.953201,188886.0
1607097000,0,2020-12-04 15:50:00,214.960006,215.050003,214.699996,214.899993,209567.0
1607097300,0,2020-12-04 15:55:00,214.915695,214.960006,214.710006,214.889999,131400.0
1607097600,0,2020-12-04 16:00:00,214.889999,215.009994,214.580001,214.619995,197326.0
1607097900,0,2020-12-04 16:05:00,214.639999,214.643005,214.229995,214.404998,230859.0
1607098200,0,2020-12-04 16:10:00,214.404998,214.465301,214.220001,214.350006,193082.0
1607098500,0,2020-12-04 16:15:00,214.350006,214.380004,214.119995,214.167007,222406.0
1607098800,0,2020-12-04 16:20:00,214.179992,214.369995,214.149993,214.292098,180492.0
1607099100,0,2020-12-04 16:25:00,214.289993,214.309997,214.132095,214.270004,158969.0
1607099400,0,2020-12-04 16:30:00,214.259994,214.539993,214.25,214.380004,186883.0
1607099700,0,2020-12-04 16:35:00,214.389999,214.535598,214.169998,214.307006,237592.0
1607100000,0,2020-12-04 16:40:00,214.306594,214.350006,214.080001,214.160003,182498.0
1607100300,0,2020-12-04 16:45:00,214.179992,214.210006,214.009994,214.085601,178268.0
1607100600,0,2020-12-04 16:50:00,214.080001,214.160003,213.990005,214.080001,210162.0
1607100900,0,2020-12-04 16:55:00,214.077697,214.139999,214.024993,214.080001,737423.0
1607101200,0,2020-12-04 17:00:00,214.080001,214.119995,213.934997,214.075607,275499.0
1607101500,0,2020-12-04 17:05:00,214.080001,214.080093,213.920104,213.990005,212836.0
1607101800,0,2020-12-04 17:10:00,213.990005,214.259994,213.929992,214.188995,197444.0
1607102100,0,2020-12-04 17:15:00,214.184997,214.184997,214.020004,214.104995,150644.0
1607102400,0,2020-12-04 17:20:00,214.11,214.220001,214.100006,214.199401,149913.0
1607102700,0,2020-12-04 17:25:00,214.190002,214.210006,214.059997,214.080001,184103.0
1607103000,0,2020-12-04 17:30:00,214.089996,214.380004,214.009994,214.199996,240193.0
1607103300,0,2020-12-04 17:35:00,214.199996,214.270004,214.050003,214.261199,200731.0
1607103600,0,2020-12-04 17:40:00,214.270004,214.279998,214.070007,214.100006,156769.0
1607103900,0,2020-12-04 17:45:00,214.095001,214.179992,214.011093,214.130004,162686.0
1607104200,0,2020-12-04 17:50:00,214.139999,214.149993,214.0,214.11,1157553.0
1607104500,0,2020-12-04 17:55:00,214.119995,214.190002,214.059997,214.145599,136430.0
1607104800,0,2020-12-04 18:00:00,214.141998,214.279998,214.095001,214.160003,139042.0
1607105100,0,2020-12-04 18:05:00,214.160003,214.25,214.139999,214.169998,147788.0
1607105400,0,2020-12-04 18:10:00,214.172103,214.220001,214.050003,214.050003,119416.0
1607105700,0,2020-12-04 18:15:00,214.065002,214.139999,213.970001,214.044204,173006.0
1607106000,0,2020-12-04 18:20:00,214.050003,214.11,213.979995,214.0,176891.0
1607106300,0,2020-12-04 18:25:00,213.990005,213.990005,213.880004,213.975006,158723.0
1607106600,0,2020-12-04 18:30:00,213.972,214.070007,213.940002,214.031204,116390.0
1607106900,0,2020-12-04 18:35:00,214.039993,214.190002,214.014999,214.089004,149861.0
1607107200,0,2020-12-04 18:40:00,214.070007,214.089996,213.940002,213.977096,147655.0
1607107500,0,2020-12-04 18:45:00,213.975296,213.977096,213.820007,213.830001,146520.0
1607107800,0,2020-12-04 18:50:00,213.826095,213.850006,213.690002,213.735,253559.0
1607108100,0,2020-12-04 18:55:00,213.729995,213.744995,213.509994,213.509994,200847.0
1607108400,0,2020-12-04 19:00:00,213.509994,213.589996,213.350006,213.389999,222099.0
1607108700,0,2020-12-04 19:05:00,213.389999,213.415603,213.339996,213.380004,172349.0
1607109000,0,2020-12-04 19:10:00,213.384994,213.419998,213.300003,213.315002,266352.0
1607109300,0,2020-12-04 19:15:00,213.309997,213.509994,213.309997,213.429992,237638.0
1607109600,0,2020-12-04 19:20:00,213.429992,213.490005,213.339996,213.349899,211477.0
1607109900,0,2020-12-04 19:25:00,213.345001,213.399993,213.179992,213.270004,201870.0
1607110200,0,2020-12-04 19:30:00,213.279998,213.339996,213.240005,213.323699,139076.0
1607110500,0,2020-12-04 19:35:00,213.330001,213.380004,213.270004,213.330001,143251.0
1607110800,0,2020-12-04 19:40:00,213.335205,213.570007,213.282699,213.550003,209547.0
1607111100,0,2020-12-04 19:45:00,213.559997,213.710006,213.5,213.639999,174665.0
1607111400,0,2020-12-04 19:50:00,213.649993,213.679992,213.520004,213.550003,116612.0
1607111700,0,2020-12-04 19:55:00,213.550003,213.660003,213.509994,213.6035,99812.0
1607112000,0,2020-12-04 20:00:00,213.61,213.800003,213.600006,213.620895,169028.0
1607112300,0,2020-12-04 20:05:00,213.6147,213.665695,213.559997,213.619995,138449.0
1607112600,0,2020-12-04 20:10:00,213.61,213.619995,213.400299,213.501693,156100.0
1607112900,0,2020-12-04 20:15:00,213.5,213.554,213.330001,213.389999,378071.0
1607113200,0,2020-12-04 20:20:00,213.380004,213.410003,213.270004,213.330001,158965.0
1607113500,0,2020-12-04 20:25:00,213.324996,213.369995,213.229995,213.339996,166342.0
1607113800,0,2020-12-04 20:30:00,213.350006,213.649993,213.339996,213.619995,229104.0
1607114100,0,2020-12-04 20:35:00,213.61,213.61,213.350006,213.36,202480.0
1607114400,0,2020-12-04 20:40:00,213.350006,213.755004,213.2919,213.630004,284395.0
1607114700,0,2020-12-04 20:45:00,213.619995,213.634994,213.429992,213.630004,206046.0
1607115000,0,2020-12-04 20:50:00,213.639999,214.199996,213.440002,214.0,669698.0
1607115300,0,2020-12-04 20:55:00,214.0,214.399993,213.929992,214.399993,1106944.0
1607351400,0,2020-12-07 14:30:00,214.369995,214.899993,214.119995,214.839996,1030987.0
1607351700,0,2020-12-07 14:35:00,215.0,215.369995,214.979995,215.320007,610650.0
1607352000,0,2020-12-07 14:40:00,215.339996,215.5,214.979995,215.009994,433734.0
1607352300,0,2020-12-07 14:45:00,214.949996,215.039993,214.820007,214.899993,288703.0
1607352600,0,2020-12-07 14:50:00,214.949996,214.949996,214.630004,214.740005,254899.0
1607352900,0,2020-12-07 14:55:00,214.770004,215.139999,214.75,215.080001,335262.0
1607353200,0,2020-12-07 15:00:00,215.080001,215.289993,214.809997,214.839904,243571.0
1607353500,0,2020-12-07 15:05:00,214.835006,215.0,214.080001,214.130004,379098.0
1607353800,0,2020-12-07 15:10:00,214.130004,214.190002,213.809997,213.929992,375589.0
1607354100,0,2020-12-07 15:15:00,213.929992,214.380004,213.800003,214.380004,387357.0
1607354400,0,2020-12-07 15:20:00,214.369995,214.910003,214.350006,214.841003,291858.0
1607354700,0,2020-12-07 15:25:00,214.850006,214.850006,214.410003,214.429992,278802.0
1607355000,0,2020-12-07 15:30:00,214.419998,214.690002,214.410003,214.660003,261298.0
1607355300,0,2020-12-07 15:35:00,214.660003,214.679992,213.940002,213.960006,228277.0
1607355600,0,2020-12-07 15:40:00,213.960006,214.149993,213.839996,213.979995,234775.0
1607355900,0,2020-12-07 15:45:00,213.975906,214.173797,213.920104,214.071502,223803.0
1607356200,0,2020-12-07 15:50:00,214.089996,214.130004,213.960006,213.979995,191877.0
1607356500,0,2020-12-07 15:55:00,213.990005,214.059997,213.770004,213.794998,231382.0
1607356800,0,2020-12-07 16:00:00,213.800003,214.020004,213.720001,214.020004,209009.0
1607357100,0,2020-12-07 16:05:00,214.020004,214.270004,213.985,214.139999,206460.0
1607357400,0,2020-12-07 16:10:00,214.139999,214.220001,214.050003,214.119995,138259.0
1607357700,0,2020-12-07 16:15:00,214.139999,214.220001,214.070007,214.130004,121127.0
1607358000,0,2020-12-07 16:20:00,214.112106,214.285003,214.020004,214.119995,158917.0
1607358300,0,2020-12-07 16:25:00,214.130004,214.197906,214.0,214.089996,118875.0
1607358600,0,2020-12-07 16:30:00,214.089996,214.119995,213.820007,213.86,124139.0
1607358900,0,2020-12-07 16:35:00,213.86,214.0,213.809997,213.830001,176341.0
1607359200,0,2020-12-07 16:40:00,213.820007,213.987899,213.770004,213.960006,199374.0
1607359500,0,2020-12-07 16:45:00,213.950103,214.089996,213.850006,213.899993,147264.0
1607359800,0,2020-12-07 16:50:00,213.919998,214.009994,213.86,213.895904,104673.0
1607360100,0,2020-12-07 16:55:00,213.880004,214.089996,213.75,213.830001,260846.0
1607360400,0,2020-12-07 17:00:00,213.820007,213.820007,213.581802,213.630004,221533.0
1607360700,0,2020-12-07 17:05:00,213.6315,213.6315,213.399993,213.584503,231876.0
1607361000,0,2020-12-07 17:10:00,213.580001,213.654998,213.529998,213.565002,113183.0
1607361300,0,2020-12-07 17:15:00,213.559997,213.580001,213.460006,213.529998,134892.0
1607361600,0,2020-12-07 17:20:00,213.520004,213.770004,213.5,213.623703,144505.0
1607361900,0,2020-12-07 17:25:00,213.619995,213.880004,213.619995,213.86,155544.0
1607362200,0,2020-12-07 17:30:00,213.86,213.949996,213.623001,213.649993,156299.0
1607362500,0,2020-12-07 17:35:00,213.660003,213.919998,213.649993,213.896194,170805.0
1607362800,0,2020-12-07 17:40:00,213.890304,213.949996,213.839996,213.929992,94765.0
1607363100,0,2020-12-07 17:45:00,213.925003,214.009994,213.899993,213.929992,140260.0
1607363400,0,2020-12-07 17:50:00,213.940002,214.080001,213.899993,213.899993,155761.0
1607363700,0,2020-12-07 17:55:00,213.889999,213.919998,213.669998,213.684997,163259.0
1607364000,0,2020-12-07 18:00:00,213.679992,213.759994,213.589996,213.619995,124340.0
1607364300,0,2020-12-07 18:05:00,213.630004,213.630004,213.473403,213.529998,155469.0
1607364600,0,2020-12-07 18:10:00,213.529998,213.539993,213.229995,213.283203,220121.0
1607364900,0,2020-12-07 18:15:00,213.279998,213.449905,213.229904,213.410003,210796.0
1607365200,0,2020-12-07 18:20:00,213.412002,213.419998,213.259994,213.339996,112222.0
1607365500,0,2020-12-07 18:25:00,213.3376,213.399993,213.199996,213.279998,124157.0
1607365800,0,2020-12-07 18:30:00,213.270004,213.389892,213.229995,213.299896,207395.0
1607366100,0,2020-12-07 18:35:00,213.309997,213.320007,213.089996,213.179992,153805.0
1607366400,0,2020-12-07 18:40:00,213.179992,213.300003,212.990005,213.035003,247326.0
1607366700,0,2020-12-07 18:45:00,213.039993,213.220001,213.0,213.0652,147951.0
1607367000,0,2020-12-07 18:50:00,213.070007,213.339996,213.042098,213.309997,119049.0
1607367300,0,2020-12-07 18:55:00,213.304992,213.479995,213.279998,213.371795,163917.0
1607367600,0,2020-12-07 19:00:00,213.36,213.36,213.080001,213.139892,149507.0
1607367900,0,2020-12-07 19:05:00,213.118301,213.399993,213.089996,213.369995,119586.0
1607368200,0,2020-12-07 19:10:00,213.380004,213.389999,213.300003,213.300003,134685.0
1607368500,0,2020-12-07 19:15:00,213.300003,213.529998,213.220001,213.520004,156591.0
1607368800,0,2020-12-07 19:20:00,213.520004,213.600006,213.440002,213.559997,145672.0
1607369100,0,2020-12-07 19:25:00,213.559997,213.559997,213.429992,213.470001,113521.0
1607369400,0,2020-12-07 19:30:00,213.470001,213.509994,213.399993,213.445007,80966.0
1607369700,0,2020-12-07 19:35:00,213.449996,213.589996,213.422103,213.520004,85581.0
1607370000,0,2020-12-07 19:40:00,213.524993,213.630004,213.479995,213.619995,125812.0
1607370300,0,2020-12-07 19:45:00,213.61,213.669998,213.550003,213.619995,129987.0
1607370600,0,2020-12-07 19:50:00,213.618194,213.740005,213.61,213.660003,133577.0
1607370900,0,2020-12-07 19:55:00,213.649993,213.699996,213.559997,213.600006,134989.0
1607371200,0,2020-12-07 20:00:00,213.600006,213.660003,213.509994,213.520004,122834.0
1607371500,0,2020-12-07 20:05:00,213.520004,213.660003,213.455993,213.630004,162425.0
1607371800,0,2020-12-07 20:10:00,213.630004,213.740005,213.520004,213.540893,148084.0
1607372100,0,2020-12-07 20:15:00,213.550003,213.789993,213.539993,213.759994,143484.0
1607372400,0,2020-12-07 20:20:00,213.759994,213.815002,213.710006,213.795303,104684.0
1607372700,0,2020-12-07 20:25:00,213.800003,213.889999,213.759994,213.781692,141308.0
1607373000,0,2020-12-07 20:30:00,213.774093,213.789993,213.699996,213.75,118724.0
1607373300,0,2020-12-07 20:35:00,213.759994,213.818496,213.630004,213.679992,152910.0
1607373600,0,2020-12-07 20:40:00,213.660003,213.710006,213.339996,213.451995,238694.0
1607373900,0,2020-12-07 20:45:00,213.449996,213.550003,213.029998,213.225006,336505.0
1607374200,0,2020-12-07 20:50:00,213.210006,213.880004,213.139999,213.759994,420954.0
1607374500,0,2020-12-07 20:55:00,213.75,214.330001,213.7173,214.304992,1607768.0
1607437800,0,2020-12-08 14:30:00,214.100006,214.990005,213.770004,214.003997,1192401.0
1607438100,0,2020-12-08 14:35:00,213.929992,214.020004,213.475799,213.639999,409324.0
1607438400,0,2020-12-08 14:40:00,213.5,213.625,213.225006,213.580001,320824.0
1607438700,0,2020-12-08 14:45:00,213.5,213.5,213.075393,213.125,347951.0
1607439000,0,2020-12-08 14:50:00,213.089996,213.239898,213.009994,213.169998,294773.0
1607439300,0,2020-12-08 14:55:00,213.0,213.570007,212.901,213.529998,347792.0
1607439600,0,2020-12-08 15:00:00,213.509994,213.940002,213.399993,213.910003,369577.0
1607439900,0,2020-12-08 15:05:00,213.929992,214.479995,213.883804,214.367904,344208.0
1607440200,0,2020-12-08 15:10:00,214.369995,214.460006,214.089996,214.324996,259649.0
1607440500,0,2020-12-08 15:15:00,214.330001,214.330001,213.559997,213.61,291645.0
1607440800,0,2020-12-08 15:20:00,213.630004,213.649993,213.259994,213.375,279786.0
1607441100,0,2020-12-08 15:25:00,213.369995,213.850006,213.279998,213.822494,264297.0
1607441400,0,2020-12-08 15:30:00,213.802001,214.279998,213.670104,214.179992,350816.0
1607441700,0,2020-12-08 15:35:00,214.179992,214.279998,214.029998,214.190002,163415.0
1607442000,0,2020-12-08 15:40:00,214.199996,214.820007,214.199996,214.809997,301915.0
1607442300,0,2020-12-08 15:45:00,214.820007,214.850006,214.647506,214.7164,205151.0
1607442600,0,2020-12-08 15:50:00,214.729995,214.789993,214.619995,214.619995,198664.0
1607442900,0,2020-12-08 15:55:00,214.630004,214.964996,214.570007,214.820007,275758.0
1607443200,0,2020-12-08 16:00:00,214.813598,214.925003,214.479995,214.628204,222523.0
1607443500,0,2020-12-08 16:05:00,214.639999,214.770004,214.479995,214.75,164690.0
1607443800,0,2020-12-08 16:10:00,214.779998,214.889999,214.679992,214.740005,194223.0
1607444100,0,2020-12-08 16:15:00,214.730102,215.149993,214.679992,215.0,469217.0
1607444400,0,2020-12-08 16:20:00,215.020004,215.11,214.729995,214.800003,185159.0
1607444700,0,2020-12-08 16:25:00,214.820007,215.019897,214.740005,214.880004,139030.0
1607445000,0,2020-12-08 16:30:00,214.899993,215.179992,214.830001,215.017898,181148.0
1607445300,0,2020-12-08 16:35:00,214.990005,215.100006,214.86,215.070007,173473.0
1607445600,0,2020-12-08 16:40:00,215.080001,215.520004,215.080001,215.419998,384198.0
1607445900,0,2020-12-08 16:45:00,215.429992,215.529998,215.300003,215.529998,209047.0
1607446200,0,2020-12-08 16:50:00,215.529006,215.779998,215.529006,215.712493,300882.0
1607446500,0,2020-12-08 16:55:00,215.711807,216.029998,215.669998,215.960006,303146.0
1607446800,0,2020-12-08 17:00:00,215.970001,216.270004,215.970001,216.225006,263482.0
1607447100,0,2020-12-08 17:05:00,216.222106,216.36,215.960006,216.050003,289688.0
1607447400,0,2020-12-08 17:10:00,216.059997,216.080001,215.800003,215.86,187313.0
1607447700,0,2020-12-08 17:15:00,215.86,216.149993,215.86,216.100006,183483.0
1607448000,0,2020-12-08 17:20:00,216.100006,216.210006,215.979995,216.130004,169277.0
1607448300,0,2020-12-08 17:25:00,216.139999,216.289993,216.059997,216.25,132504.0
1607448600,0,2020-12-08 17:30:00,216.270004,216.270004,216.009994,216.059997,126010.0
1607448900,0,2020-12-08 17:35:00,216.061996,216.179992,216.020004,216.160003,120329.0
1607449200,0,2020-12-08 17:40:00,216.1501,216.259994,216.0,216.089996,161516.0
1607449500,0,2020-12-08 17:45:00,216.089996,216.139999,215.86,215.978195,159848.0
1607449800,0,2020-12-08 17:50:00,215.979995,216.300003,215.970001,216.210006,171259.0
1607450100,0,2020-12-08 17:55:00,216.220001,216.279998,216.139999,216.179992,115925.0
1607450400,0,2020-12-08 18:00:00,216.190002,216.300003,216.119995,216.250106,168759.0
1607450700,0,2020-12-08 18:05:00,216.25,216.75,216.220001,216.681503,306295.0
1607451000,0,2020-12-08 18:10:00,216.690002,216.880004,216.679992,216.8199,225660.0
1607451300,0,2020-12-08 18:15:00,216.800003,216.899993,216.630294,216.755004,426762.0
1607451600,0,2020-12-08 18:20:00,216.755004,216.779998,216.520004,216.539993,154831.0
1607451900,0,2020-12-08 18:25:00,216.544998,216.759994,216.539993,216.649993,121022.0
1607452200,0,2020-12-08 18:30:00,216.649993,216.910003,216.649993,216.850006,148688.0
1607452500,0,2020-12-08 18:35:00,216.839996,216.949996,216.759994,216.919998,116081.0
1607452800,0,2020-12-08 18:40:00,216.919998,216.919998,216.740005,216.891799,116060.0
1607453100,0,2020-12-08 18:45:00,216.880004,216.880004,216.669998,216.692092,94866.0
1607453400,0,2020-12-08 18:50:00,216.704498,216.740005,216.554992,216.679992,102362.0
1607453700,0,2020-12-08 18:55:00,216.679992,216.747894,216.389999,216.570007,168405.0
1607454000,0,2020-12-08 19:00:00,216.559997,216.740005,216.440002,216.703292,130736.0
1607454300,0,2020-12-08 19:05:00,216.698196,216.698196,216.419998,216.486999,115314.0
1607454600,0,2020-12-08 19:10:00,216.490005,216.675003,216.440002,216.547103,139837.0
1607454900,0,2020-12-08 19:15:00,216.544998,216.600006,216.425003,216.460006,108571.0
1607455200,0,2020-12-08 19:20:00,216.464996,216.690002,216.360107,216.619995,141086.0
1607455500,0,2020-12-08 19:25:00,216.600006,216.699996,216.559997,216.639007,121531.0
1607455800,0,2020-12-08 19:30:00,216.639999,216.699996,216.369995,216.435592,137401.0
1607456100,0,2020-12-08 19:35:00,216.460006,216.570007,216.410003,216.460006,104511.0
1607456400,0,2020-12-08 19:40:00,216.470001,216.479995,216.279998,216.339996,142242.0
1607456700,0,2020-12-08 19:45:00,216.333206,216.380004,216.160003,216.160003,137527.0
1607457000,0,2020-12-08 19:50:00,216.160003,216.389999,216.100006,216.160995,180722.0
1607457300,0,2020-12-08 19:55:00,216.169998,216.419998,216.100006,216.419998,173677.0
1607457600,0,2020-12-08 20:00:00,216.429992,216.544998,216.356994,216.4682,140063.0
1607457900,0,2020-12-08 20:05:00,216.470001,216.589996,216.410003,216.559997,177179.0
1607458200,0,2020-12-08 20:10:00,216.550003,216.618194,216.270004,216.369995,165092.0
1607458500,0,2020-12-08 20:15:00,216.380004,216.5,216.264999,216.320007,146243.0
1607458800,0,2020-12-08 20:20:00,216.330001,216.559997,216.289993,216.334106,159614.0
1607459100,0,2020-12-08 20:25:00,216.330001,216.479995,216.179992,216.399002,164228.0
1607459400,0,2020-12-08 20:30:00,216.389999,216.520004,216.270004,216.350006,140008.0
1607459700,0,2020-12-08 20:35:00,216.36,216.399993,216.100006,216.11,204326.0
1607460000,0,2020-12-08 20:40:00,216.11,216.199996,215.899993,216.089996,228599.0
1607460300,0,2020-12-08 20:45:00,216.106796,216.259994,215.960006,215.970001,244458.0
1607460600,0,2020-12-08 20:50:00,215.949996,216.199996,215.770004,215.86,469551.0
1607460900,0,2020-12-08 20:55:00,215.889999,216.25,215.809997,215.990005,794950.0
1607524200,0,2020-12-09 14:30:00,215.160003,215.225006,214.399993,214.837295,1208340.0
1607524500,0,2020-12-09 14:35:00,214.679992,214.740005,214.229995,214.330001,549072.0
1607524800,0,2020-12-09 14:40:00,214.300003,214.479995,214.089996,214.429992,526626.0
1607525100,0,2020-12-09 14:45:00,214.429992,214.595001,214.255004,214.479995,570995.0
1607525400,0,2020-12-09 14:50:00,214.429992,214.5,214.240005,214.320007,435843.0
1607525700,0,2020-12-09 14:55:00,214.179992,214.414993,214.130004,214.210006,422350.0
1607526000,0,2020-12-09 15:00:00,214.190002,214.229995,213.536193,213.759506,622577.0
1607526300,0,2020-12-09 15:05:00,213.789993,213.859893,213.600006,213.639999,370034.0
1607526600,0,2020-12-09 15:10:00,213.645004,213.779998,213.179992,213.330001,611305.0
1607526900,0,2020-12-09 15:15:00,213.324996,214.0,213.179992,213.970001,462638.0
1607527200,0,2020-12-09 15:20:00,213.960006,214.089996,213.729995,213.793106,388512.0
1607527500,0,2020-12-09 15:25:00,213.7901,214.199996,213.779998,213.949996,462210.0
1607527800,0,2020-12-09 15:30:00,213.970001,214.399993,213.929992,214.300003,377751.0
1607528100,0,2020-12-09 15:35:00,214.309997,214.350006,213.755004,213.755004,265609.0
1607528400,0,2020-12-09 15:40:00,213.769897,214.145004,213.679992,213.970001,240408.0
1607528700,0,2020-12-09 15:45:00,213.990005,214.690002,213.819,214.639999,372452.0
1607529000,0,2020-12-09 15:50:00,214.630004,214.690002,214.365005,214.460006,234654.0
1607529300,0,2020-12-09 15:55:00,214.470001,214.589996,214.369995,214.580001,267534.0
1607529600,0,2020-12-09 16:00:00,214.589996,214.639999,214.039993,214.059997,206279.0
1607529900,0,2020-12-09 16:05:00,214.065002,214.630004,213.929992,214.61,298986.0
1607530200,0,2020-12-09 16:10:00,214.589996,214.630004,214.320007,214.445007,194710.0
1607530500,0,2020-12-09 16:15:00,214.449996,214.630004,214.289993,214.410003,177065.0
1607530800,0,2020-12-09 16:20:00,214.429992,214.470001,214.240005,214.419998,177952.0
1607531100,0,2020-12-09 16:25:00,214.419998,214.699996,214.389999,214.660003,210809.0
1607531400,0,2020-12-09 16:30:00,214.660003,214.699996,214.149993,214.199996,147609.0
1607531700,0,2020-12-09 16:35:00,214.210006,214.570007,214.119995,214.460006,216068.0
1607532000,0,2020-12-09 16:40:00,214.449996,214.5,214.300003,214.330001,133882.0
1607532300,0,2020-12-09 16:45:00,214.320007,214.320007,213.970001,214.160003,195779.0
1607532600,0,2020-12-09 16:50:00,214.160003,214.179992,213.970092,214.164993,106735.0
1607532900,0,2020-12-09 16:55:00,214.154998,214.300003,214.119995,214.267196,107212.0
1607533200,0,2020-12-09 17:00:00,214.259994,214.265304,214.029998,214.11,108225.0
1607533500,0,2020-12-09 17:05:00,214.100006,214.100006,213.789993,214.020004,201131.0
1607533800,0,2020-12-09 17:10:00,214.024993,214.193893,214.009994,214.070007,197553.0
1607534100,0,2020-12-09 17:15:00,214.059997,214.11,213.75,213.770004,162131.0
1607534400,0,2020-12-09 17:20:00,213.759994,213.949996,213.619995,213.899993,202598.0
1607534700,0,2020-12-09 17:25:00,213.889999,214.039993,213.86,213.990005,112985.0
1607535000,0,2020-12-09 17:30:00,213.991104,213.991104,213.710006,213.910003,158440.0
1607535300,0,2020-12-09 17:35:00,213.919998,213.940002,213.559997,213.649993,167008.0
1607535600,0,2020-12-09 17:40:00,213.639999,213.720001,213.509994,213.524993,218254.0
1607535900,0,2020-12-09 17:45:00,213.524993,213.524993,213.139999,213.179992,365670.0
1607536200,0,2020-12-09 17:50:00,213.179992,213.630004,213.059997,213.559997,336704.0
1607536500,0,2020-12-09 17:55:00,213.600006,213.679992,213.302093,213.389999,212123.0
1607536800,0,2020-12-09 18:00:00,213.350006,213.350006,212.960006,213.020004,351955.0
1607537100,0,2020-12-09 18:05:00,213.020004,213.639999,212.929992,213.539993,262695.0
1607537400,0,2020-12-09 18:10:00,213.539993,213.554992,213.059997,213.259994,226526.0
1607537700,0,2020-12-09 18:15:00,213.259994,213.479995,213.089996,213.130004,197856.0
1607538000,0,2020-12-09 18:20:00,213.130004,213.25,212.940002,213.050003,239242.0
1607538300,0,2020-12-09 18:25:00,213.020004,213.050003,212.580001,212.75,321383.0
1607538600,0,2020-12-09 18:30:00,212.740005,213.0,212.690002,212.740005,242863.0
1607538900,0,2020-12-09 18:35:00,212.75,212.990005,212.5,212.699996,310733.0
1607539200,0,2020-12-09 18:40:00,212.679992,212.830001,212.229995,212.789993,333150.0
1607539500,0,2020-12-09 18:45:00,212.800003,212.86,212.550003,212.595001,220657.0
1607539800,0,2020-12-09 18:50:00,212.589996,212.695999,212.410003,212.559997,183539.0
1607540100,0,2020-12-09 18:55:00,212.580001,212.660003,212.184997,212.289993,307156.0
1607540400,0,2020-12-09 19:00:00,212.289993,212.809997,212.279998,212.720001,298971.0
1607540700,0,2020-12-09 19:05:00,212.770004,213.039993,212.600006,212.919998,285265.0
1607541000,0,2020-12-09 19:10:00,212.899993,212.979995,212.539993,212.800003,248576.0
1607541300,0,2020-12-09 19:15:00,212.740005,212.800003,212.300003,212.438293,263122.0
1607541600,0,2020-12-09 19:20:00,212.429992,212.580001,212.199996,212.429992,316643.0
1607541900,0,2020-12-09 19:25:00,212.429992,212.809997,212.339996,212.720001,253438.0
1607542200,0,2020-12-09 19:30:00,212.690002,212.759994,212.259994,212.279998,274055.0
1607542500,0,2020-12-09 19:35:00,212.300003,212.490005,212.179992,212.25,174132.0
1607542800,0,2020-12-09 19:40:00,212.25,212.320007,211.830001,211.936401,375446.0
1607543100,0,2020-12-09 19:45:00,211.929992,212.320007,211.899993,212.080001,218426.0
1607543400,0,2020-12-09 19:50:00,212.070007,212.139999,211.869995,212.059997,216341.0
1607543700,0,2020-12-09 19:55:00,212.054992,212.381805,212.029998,212.320007,268494.0
1607544000,0,2020-12-09 20:00:00,212.309997,212.330001,212.059997,212.25,149926.0
1607544300,0,2020-12-09 20:05:00,212.25,212.559997,212.210006,212.470001,248988.0
1607544600,0,2020-12-09 20:10:00,212.490005,212.600006,212.070007,212.149993,335751.0
1607544900,0,2020-12-09 20:15:00,212.149993,212.210006,211.850006,212.021606,267056.0
1607545200,0,2020-12-09 20:20:00,212.020004,212.134994,211.61,211.619995,267306.0
1607545500,0,2020-12-09 20:25:00,211.630004,211.660003,211.214004,211.369995,359238.0
1607545800,0,2020-12-09 20:30:00,211.369995,211.669998,211.350006,211.580001,336457.0
1607546100,0,2020-12-09 20:35:00,211.570007,211.839996,211.350006,211.639999,327218.0
1607546400,0,2020-12-09 20:40:00,211.630004,212.029998,211.5,211.929992,391658.0
1607546700,0,2020-12-09 20:45:00,211.9272,212.130004,211.639999,211.759994,508953.0
1607547000,0,2020-12-09 20:50:00,211.800003,212.270004,211.580001,211.929992,723653.0
1607547300,0,2020-12-09 20:55:00,211.940002,212.369995,211.350006,211.410003,1481872.0
1607610600,0,2020-12-10 14:30:00,211.470001,211.539993,210.36,210.529998,1667476.0
1607610900,0,2020-12-10 14:35:00,210.520004,212.300003,210.479995,212.220001,571941.0
1607611200,0,2020-12-10 14:40:00,212.240005,212.75,212.080001,212.410003,694771.0
1607611500,0,2020-12-10 14:45:00,212.440002,212.720001,212.36,212.649993,440463.0
1607611800,0,2020-12-10 14:50:00,212.660003,213.080001,212.509994,212.559997,489714.0
1607612100,0,2020-12-10 14:55:00,212.570007,212.800003,212.350006,212.550003,331447.0
1607612400,0,2020-12-10 15:00:00,212.550003,212.699996,212.130004,212.429992,406975.0
1607612700,0,2020-12-10 15:05:00,212.419998,213.039993,212.419998,212.910003,501627.0
1607613000,0,2020-12-10 15:10:00,212.919998,212.960006,212.36,212.399993,277132.0
1607613300,0,2020-12-10 15:15:00,212.380004,212.740005,212.190002,212.699996,208433.0
1607613600,0,2020-12-10 15:20:00,212.699996,212.957992,212.574996,212.574996,324893.0
1607613900,0,2020-12-10 15:25:00,212.600006,212.830001,212.300003,212.300003,213337.0
1607614200,0,2020-12-10 15:30:00,212.279998,212.399993,211.949996,212.070007,264301.0
1607614500,0,2020-12-10 15:35:00,212.070007,212.800003,212.031097,212.770004,198841.0
1607614800,0,2020-12-10 15:40:00,212.770004,212.829498,212.520004,212.630004,208419.0
1607615100,0,2020-12-10 15:45:00,212.600006,212.601898,212.289993,212.563995,183173.0
1607615400,0,2020-12-10 15:50:00,212.580001,213.0,212.580001,212.8638,181966.0
1607615700,0,2020-12-10 15:55:00,212.880004,212.953002,212.533599,212.600006,227991.0
1607616000,0,2020-12-10 16:00:00,212.619995,212.639999,212.369995,212.410003,174423.0
1607616300,0,2020-12-10 16:05:00,212.410095,212.660003,212.25,212.25,215190.0
1607616600,0,2020-12-10 16:10:00,212.270004,212.270004,211.906005,212.050003,275346.0
1607616900,0,2020-12-10 16:15:00,212.070007,212.380004,212.039993,212.089996,304553.0
1607617200,0,2020-12-10 16:20:00,212.100006,212.220001,211.914993,212.125,264638.0
1607617500,0,2020-12-10 16:25:00,212.130004,212.266204,211.929992,211.970001,215050.0
1607617800,0,2020-12-10 16:30:00,211.970001,212.020004,211.830001,211.994995,224702.0
1607618100,0,2020-12-10 16:35:00,212.009994,212.029998,211.770004,211.869995,200327.0
1607618400,0,2020-12-10 16:40:00,211.889999,211.899993,211.664703,211.779998,200889.0
1607618700,0,2020-12-10 16:45:00,211.770004,211.839996,211.36,211.389999,229882.0
1607619000,0,2020-12-10 16:50:00,211.369995,211.725006,211.240005,211.350097,262153.0
1607619300,0,2020-12-10 16:55:00,211.36,211.36,211.080001,211.199996,278102.0
1607619600,0,2020-12-10 17:00:00,211.190002,211.395004,211.11,211.335006,253775.0
1607619900,0,2020-12-10 17:05:00,211.350006,211.389999,211.195007,211.229995,145508.0
1607620200,0,2020-12-10 17:10:00,211.229995,211.270004,211.059997,211.092102,137733.0
1607620500,0,2020-12-10 17:15:00,211.11,211.300003,211.054595,211.11,158342.0
1607620800,0,2020-12-10 17:20:00,211.118499,211.279998,211.0,211.239898,196717.0
1607621100,0,2020-12-10 17:25:00,211.240005,211.335006,211.130004,211.229995,143238.0
1607621400,0,2020-12-10 17:30:00,211.240005,211.5,211.11,211.149902,191222.0
1607621700,0,2020-12-10 17:35:00,211.141098,211.25,210.949996,210.960006,216877.0
1607622000,0,2020-12-10 17:40:00,210.955001,211.229995,210.949996,211.070007,178410.0
1607622300,0,2020-12-10 17:45:00,211.070007,211.190002,210.899993,210.899993,143101.0
1607622600,0,2020-12-10 17:50:00,210.899993,210.970001,210.779998,210.820007,174819.0
1607622900,0,2020-12-10 17:55:00,210.811004,211.0,210.729995,210.929992,209056.0
1607623200,0,2020-12-10 18:00:00,210.940002,211.339996,210.86,211.274993,222114.0
1607623500,0,2020-12-10 18:05:00,211.279998,211.380004,211.134994,211.289993,146947.0
1607623800,0,2020-12-10 18:10:00,211.279998,211.479995,211.210006,211.429992,120120.0
1607624100,0,2020-12-10 18:15:00,211.440002,211.5,211.289993,211.496002,120780.0
1607624400,0,2020-12-10 18:20:00,211.494995,211.550003,211.270004,211.335006,102393.0
1607624700,0,2020-12-10 18:25:00,211.339996,211.75,211.339996,211.580001,160062.0
1607625000,0,2020-12-10 18:30:00,211.577896,211.619995,211.270004,211.369995,132103.0
1607625300,0,2020-12-10 18:35:00,211.389999,211.429992,211.119995,211.380004,139076.0
1607625600,0,2020-12-10 18:40:00,211.389999,211.389999,211.179992,211.266403,86315.0
1607625900,0,2020-12-10 18:45:00,211.25,211.289993,210.980102,211.070007,172727.0
1607626200,0,2020-12-10 18:50:00,211.080001,211.350006,211.029998,211.279998,115157.0
1607626500,0,2020-12-10 18:55:00,211.270004,211.335006,211.059997,211.229995,129657.0
1607626800,0,2020-12-10 19:00:00,211.289993,211.350006,211.0,211.119995,121297.0
1607627100,0,2020-12-10 19:05:00,211.139999,211.266998,211.11,211.139999,99997.0
1607627400,0,2020-12-10 19:10:00,211.119995,211.139999,210.800003,210.86,338808.0
1607627700,0,2020-12-10 19:15:00,210.850006,210.850006,210.61,210.720001,195999.0
1607628000,0,2020-12-10 19:20:00,210.720001,210.779998,210.539993,210.619995,145021.0
1607628300,0,2020-12-10 19:25:00,210.625,210.804,210.625,210.679992,148855.0
1607628600,0,2020-12-10 19:30:00,210.669998,210.850006,210.630004,210.820007,153846.0
1607628900,0,2020-12-10 19:35:00,210.809997,210.910003,210.622406,210.705001,273840.0
1607629200,0,2020-12-10 19:40:00,210.699996,210.740005,210.619995,210.697998,137713.0
1607629500,0,2020-12-10 19:45:00,210.710006,210.869995,210.619995,210.649993,157281.0
1607629800,0,2020-12-10 19:50:00,210.649993,210.764999,210.589996,210.657501,153475.0
1607630100,0,2020-12-10 19:55:00,210.660003,210.720001,210.370101,210.490005,299688.0
1607630400,0,2020-12-10 20:00:00,210.5,210.705001,210.460006,210.598999,226182.0
1607630700,0,2020-12-10 20:05:00,210.589996,210.869995,210.520004,210.660003,221071.0
1607631000,0,2020-12-10 20:10:00,210.679992,210.850006,210.570007,210.820007,176466.0
1607631300,0,2020-12-10 20:15:00,210.810104,211.0,210.75,210.929992,239260.0
1607631600,0,2020-12-10 20:20:00,210.919998,210.970001,210.839996,210.970001,158045.0
1607631900,0,2020-12-10 20:25:00,210.960006,211.035003,210.830001,210.929992,269989.0
1607632200,0,2020-12-10 20:30:00,210.940002,211.229995,210.910003,210.930801,329803.0
1607632500,0,2020-12-10 20:35:00,210.940002,211.423294,210.920104,211.352493,263867.0
1607632800,0,2020-12-10 20:40:00,211.339996,211.449996,211.270004,211.380004,237339.0
1607633100,0,2020-12-10 20:45:00,211.369995,211.574996,211.210006,211.240005,300824.0
1607633400,0,2020-12-10 20:50:00,211.25,211.5,211.139999,211.25,796494.0
1607633700,0,2020-12-10 20:55:00,211.25,211.259994,210.369995,210.514999,2035568.0
1607697000,0,2020-12-11 14:30:00,210.050003,210.452697,209.669998,209.899993,1235687.0
1607697300,0,2020-12-11 14:35:00,209.86,210.160003,209.720001,209.880004,464522.0
1607697600,0,2020-12-11 14:40:00,209.899993,209.919998,209.119995,209.179992,483824.0
1607697900,0,2020-12-11 14:45:00,209.190002,210.040405,209.11,209.8526,441731.0
1607698200,0,2020-12-11 14:50:00,209.850006,210.149993,209.210006,210.059997,567103.0
1607698500,0,2020-12-11 14:55:00,210.070007,210.779998,209.880004,210.570007,719067.0
1607698800,0,2020-12-11 15:00:00,210.600006,211.369995,210.039993,210.615005,835767.0
1607699100,0,2020-12-11 15:05:00,210.649993,210.740005,210.199996,210.520004,345772.0
1607699400,0,2020-12-11 15:10:00,210.520004,211.115005,210.5,210.929992,361552.0
1607699700,0,2020-12-11 15:15:00,210.940002,211.309997,210.729995,211.199996,386957.0
1607700000,0,2020-12-11 15:20:00,211.189895,211.5,211.009994,211.449996,534195.0
1607700300,0,2020-12-11 15:25:00,211.449996,212.11,211.410003,211.981002,1288815.0
1607700600,0,2020-12-11 15:30:00,212.0,212.0,211.300003,211.820007,409537.0
1607700900,0,2020-12-11 15:35:00,211.809997,211.910003,211.339996,211.479995,240132.0
1607701200,0,2020-12-11 15:40:00,211.449996,211.449996,211.089996,211.309997,197091.0
1607701500,0,2020-12-11 15:45:00,211.322097,211.345001,210.889999,211.039993,192553.0
1607701800,0,2020-12-11 15:50:00,211.059997,211.085006,210.8479,211.059997,257165.0
1607702100,0,2020-12-11 15:55:00,210.875,211.050003,210.779998,211.050003,317122.0
1607702400,0,2020-12-11 16:00:00,211.070007,211.61,211.070007,211.509994,251176.0
1607702700,0,2020-12-11 16:05:00,211.509994,211.770095,211.440002,211.490005,167546.0
1607703000,0,2020-12-11 16:10:00,211.492095,211.550003,211.160003,211.175003,157792.0
1607703300,0,2020-12-11 16:15:00,211.180999,211.280105,210.970001,211.154998,225805.0
1607703600,0,2020-12-11 16:20:00,211.160003,211.171096,210.690002,210.858596,364004.0
1607703900,0,2020-12-11 16:25:00,210.850997,211.013397,210.699996,210.710006,186460.0
1607704200,0,2020-12-11 16:30:00,210.710006,210.889999,210.625,210.699996,493617.0
1607704500,0,2020-12-11 16:35:00,210.710006,210.735,210.389999,210.550003,315369.0
1607704800,0,2020-12-11 16:40:00,210.544998,210.677993,210.339996,210.365997,208074.0
1607705100,0,2020-12-11 16:45:00,210.36,210.770004,210.229995,210.711807,279670.0
1607705400,0,2020-12-11 16:50:00,210.699996,210.877593,210.570007,210.690994,210868.0
1607705700,0,2020-12-11 16:55:00,210.710006,210.880004,210.550003,210.869903,150708.0
1607706000,0,2020-12-11 17:00:00,210.869995,211.449996,210.840103,211.350006,1290500.0
1607706300,0,2020-12-11 17:05:00,211.339996,211.699996,211.309997,211.570007,278645.0
1607706600,0,2020-12-11 17:10:00,211.589996,211.660003,211.339996,211.429992,252200.0
1607706900,0,2020-12-11 17:15:00,211.429992,211.759994,211.419998,211.520004,342846.0
1607707200,0,2020-12-11 17:20:00,211.529907,211.529998,211.140502,211.367004,238967.0
1607707500,0,2020-12-11 17:25:00,211.350006,211.440002,211.210006,211.255004,171732.0
1607707800,0,2020-12-11 17:30:00,211.25,211.25,210.940002,210.979995,189314.0
1607708100,0,2020-12-11 17:35:00,210.970001,211.354995,210.919998,211.050003,356824.0
1607708400,0,2020-12-11 17:40:00,211.039001,211.277999,211.039001,211.061096,127619.0
1607708700,0,2020-12-11 17:45:00,211.059997,211.330001,211.009994,211.279998,151668.0
1607709000,0,2020-12-11 17:50:00,211.283294,211.470001,211.179992,211.429992,131984.0
1607709300,0,2020-12-11 17:55:00,211.440002,211.577896,211.410003,211.544998,164594.0
1607709600,0,2020-12-11 18:00:00,211.544998,211.714996,211.520004,211.690002,166553.0
1607709900,0,2020-12-11 18:05:00,211.690002,211.720001,211.509994,211.61,108008.0
1607710200,0,2020-12-11 18:10:00,211.606704,211.919998,211.559997,211.86,176368.0
1607710500,0,2020-12-11 18:15:00,211.854995,211.869003,211.732406,211.748397,212328.0
1607710800,0,2020-12-11 18:20:00,211.755004,211.830001,211.580001,211.600006,121020.0
1607711100,0,2020-12-11 18:25:00,211.589996,211.789993,211.5,211.770095,106903.0
1607711400,0,2020-12-11 18:30:00,211.770004,212.210098,211.720001,212.184997,204041.0
1607711700,0,2020-12-11 18:35:00,212.179992,212.75,212.1501,212.578399,336426.0
1607712000,0,2020-12-11 18:40:00,212.580001,212.600006,212.279998,212.300094,167833.0
1607712300,0,2020-12-11 18:45:00,212.309997,212.330001,212.059997,212.270004,232764.0
1607712600,0,2020-12-11 18:50:00,212.279998,212.904998,212.270004,212.899993,263094.0
1607712900,0,2020-12-11 18:55:00,212.895004,212.960006,212.339996,212.440002,251432.0
1607713200,0,2020-12-11 19:00:00,212.449996,212.527893,212.190002,212.220001,169664.0
1607713500,0,2020-12-11 19:05:00,212.214996,212.630004,212.214996,212.333206,248974.0
1607713800,0,2020-12-11 19:10:00,212.369995,212.419296,212.179992,212.205001,138893.0
1607714100,0,2020-12-11 19:15:00,212.205001,212.389999,212.119995,212.349105,158236.0
1607714400,0,2020-12-11 19:20:00,212.339996,212.350006,212.0802,212.148803,148453.0
1607714700,0,2020-12-11 19:25:00,212.139999,212.25,211.880004,212.042495,188043.0
1607715000,0,2020-12-11 19:30:00,212.039993,212.479995,212.029998,212.36,223986.0
1607715300,0,2020-12-11 19:35:00,212.36,212.399993,212.240005,212.330001,141155.0
1607715600,0,2020-12-11 19:40:00,212.339996,212.479995,212.154998,212.259994,176921.0
1607715900,0,2020-12-11 19:45:00,212.259994,212.493301,212.190093,212.36,144720.0
1607716200,0,2020-12-11 19:50:00,212.36,212.440002,212.130004,212.220001,174889.0
1607716500,0,2020-12-11 19:55:00,212.226394,212.5,212.160003,212.369995,186004.0
1607716800,0,2020-12-11 20:00:00,212.36,212.490005,212.176498,212.190002,184865.0
1607717100,0,2020-12-11 20:05:00,212.179992,212.473495,212.1501,212.464996,270256.0
1607717400,0,2020-12-11 20:10:00,212.470001,212.679992,212.429992,212.669998,195852.0
1607717700,0,2020-12-11 20:15:00,212.660003,213.160003,212.660003,212.979995,552770.0
1607718000,0,2020-12-11 20:20:00,212.970001,212.990005,212.830001,212.86,240610.0
1607718300,0,2020-12-11 20:25:00,212.86,212.940002,212.794998,212.815002,209759.0
1607718600,0,2020-12-11 20:30:00,212.820007,213.029998,212.61,212.820007,320934.0
1607718900,0,2020-12-11 20:35:00,212.824996,213.009902,212.801605,212.809997,196619.0
1607719200,0,2020-12-11 20:40:00,212.789993,212.979995,212.5867,212.649993,241534.0
1607719500,0,2020-12-11 20:45:00,212.649993,212.699996,212.285003,212.497894,352189.0
1607719800,0,2020-12-11 20:50:00,212.479995,212.940002,212.440002,212.880004,498588.0
1607720100,0,2020-12-11 20:55:00,212.889999,213.320007,212.850006,213.270004,1458465.0
1607956200,0,2020-12-14 14:30:00,213.100006,214.0,212.880004,213.479995,1237129.0
1607956500,0,2020-12-14 14:35:00,213.479995,214.115005,213.460006,214.020004,641534.0
1607956800,0,2020-12-14 14:40:00,214.009994,214.350006,213.824996,214.320007,541178.0
1607957100,0,2020-12-14 14:45:00,214.429992,214.770004,214.300003,214.725006,548369.0
1607957400,0,2020-12-14 14:50:00,214.75,214.75,214.369995,214.630004,423014.0
1607957700,0,2020-12-14 14:55:00,214.679992,214.779998,214.320007,214.740005,385658.0
1607958000,0,2020-12-14 15:00:00,214.729995,215.300003,214.725006,214.979995,607303.0
1607958300,0,2020-12-14 15:05:00,214.979995,215.100006,214.632095,214.649902,391490.0
1607958600,0,2020-12-14 15:10:00,214.639999,215.160003,214.539993,215.005905,359090.0
1607958900,0,2020-12-14 15:15:00,215.009994,215.669998,214.990005,215.119995,495225.0
1607959200,0,2020-12-14 15:20:00,215.080001,215.5,214.980102,215.419998,381940.0
1607959500,0,2020-12-14 15:25:00,215.440002,215.520004,214.960006,215.100006,354802.0
1607959800,0,2020-12-14 15:30:00,215.089996,215.130004,214.820098,214.869995,307422.0
1607960100,0,2020-12-14 15:35:00,214.865005,215.059997,214.779998,214.889999,330345.0
1607960400,0,2020-12-14 15:40:00,214.889999,215.074996,214.845001,215.020004,255423.0
1607960700,0,2020-12-14 15:45:00,215.009994,215.050003,214.729995,214.809997,296739.0
1607961000,0,2020-12-14 15:50:00,214.789993,215.0,214.779998,214.979995,190282.0
1607961300,0,2020-12-14 15:55:00,214.979995,215.160003,214.559997,214.570007,348255.0
1607961600,0,2020-12-14 16:00:00,214.570007,214.850006,214.509994,214.850006,1080281.0
1607961900,0,2020-12-14 16:05:00,214.86,214.990005,214.630004,214.710006,251109.0
1607962200,0,2020-12-14 16:10:00,214.699996,215.300003,214.690002,215.25,276484.0
1607962500,0,2020-12-14 16:15:00,215.259994,215.619995,215.160003,215.589996,323702.0
1607962800,0,2020-12-14 16:20:00,215.589996,215.658996,215.470001,215.639999,200926.0
1607963100,0,2020-12-14 16:25:00,215.639999,215.684997,215.36,215.399993,277931.0
1607963400,0,2020-12-14 16:30:00,215.399993,215.660003,215.240005,215.350006,277706.0
1607963700,0,2020-12-14 16:35:00,215.350006,215.699996,215.320007,215.404998,248109.0
1607964000,0,2020-12-14 16:40:00,215.399993,215.539993,215.320007,215.449996,146334.0
1607964300,0,2020-12-14 16:45:00,215.470001,215.779998,215.399993,215.770004,200843.0
1607964600,0,2020-12-14 16:50:00,215.770004,216.149993,215.702102,216.139999,479837.0
1607964900,0,2020-12-14 16:55:00,216.130004,216.199996,215.970703,216.149993,361797.0
1607965200,0,2020-12-14 17:00:00,216.160003,216.210006,215.880004,216.0,327425.0
1607965500,0,2020-12-14 17:05:00,216.016403,216.059997,215.729995,215.770004,170951.0
1607965800,0,2020-12-14 17:10:00,215.779998,215.889999,215.679992,215.814407,139427.0
1607966100,0,2020-12-14 17:15:00,215.789993,215.789993,215.570007,215.649993,164130.0
1607966400,0,2020-12-14 17:20:00,215.639999,215.830001,215.550003,215.559997,446104.0
1607966700,0,2020-12-14 17:25:00,215.550003,215.630996,215.240005,215.240005,193539.0
1607967000,0,2020-12-14 17:30:00,215.270004,215.330001,214.960006,215.320007,271341.0
1607967300,0,2020-12-14 17:35:00,215.309997,215.410003,214.960006,214.990005,153516.0
1607967600,0,2020-12-14 17:40:00,214.990005,215.080001,214.850006,214.919998,148090.0
1607967900,0,2020-12-14 17:45:00,214.919998,214.929992,214.789993,214.880004,181622.0
1607968200,0,2020-12-14 17:50:00,214.869995,214.929992,214.669998,214.759994,209025.0
1607968500,0,2020-12-14 17:55:00,214.759994,214.770004,214.382003,214.570007,189294.0
1607968800,0,2020-12-14 18:00:00,214.580001,214.809997,214.477401,214.5,197957.0
1607969100,0,2020-12-14 18:05:00,214.5,214.570007,214.020095,214.100006,224330.0
1607969400,0,2020-12-14 18:10:00,214.107894,214.740005,214.080001,214.699905,293860.0
1607969700,0,2020-12-14 18:15:00,214.679992,214.970001,214.669998,214.86,209816.0
1607970000,0,2020-12-14 18:20:00,214.86,215.070007,214.822097,214.919998,160224.0
1607970300,0,2020-12-14 18:25:00,214.908004,215.080001,214.75,214.774993,136479.0
1607970600,0,2020-12-14 18:30:00,214.779998,214.979995,214.748092,214.910003,101593.0
1607970900,0,2020-12-14 18:35:00,214.919998,215.149993,214.889999,214.990005,145578.0
1607971200,0,2020-12-14 18:40:00,215.0,215.091598,214.889999,214.919998,95147.0
1607971500,0,2020-12-14 18:45:00,214.914993,214.929992,214.61,214.850006,166655.0
1607971800,0,2020-12-14 18:50:00,214.845001,215.130004,214.809997,215.11,132682.0
1607972100,0,2020-12-14 18:55:00,215.11,215.229995,214.979995,215.058105,122536.0
1607972400,0,2020-12-14 19:00:00,215.080001,215.270004,214.910003,214.940002,124359.0
1607972700,0,2020-12-14 19:05:00,214.940002,215.097396,214.86,214.970001,123109.0
1607973000,0,2020-12-14 19:10:00,214.979995,215.029998,214.710006,214.770004,133840.0
1607973300,0,2020-12-14 19:15:00,214.770004,215.11,214.710006,215.080001,119800.0
1607973600,0,2020-12-14 19:20:00,215.089996,215.210006,215.050003,215.210006,114180.0
1607973900,0,2020-12-14 19:25:00,215.198196,215.270004,215.020004,215.039993,195762.0
1607974200,0,2020-12-14 19:30:00,215.020095,215.039901,214.520004,214.600006,163999.0
1607974500,0,2020-12-14 19:35:00,214.61,214.699996,214.399993,214.491104,143320.0
1607974800,0,2020-12-14 19:40:00,214.470001,214.75,214.460098,214.740005,138708.0
1607975100,0,2020-12-14 19:45:00,214.729995,214.759994,214.539993,214.710006,156433.0
1607975400,0,2020-12-14 19:50:00,214.699996,215.100006,214.630004,215.044998,219470.0
1607975700,0,2020-12-14 19:55:00,215.050003,215.270004,215.050003,215.139999,156396.0
1607976000,0,2020-12-14 20:00:00,215.134994,215.199996,214.86,214.869995,161190.0
1607976300,0,2020-12-14 20:05:00,214.86,214.977798,214.654006,214.809997,147304.0
1607976600,0,2020-12-14 20:10:00,214.820007,215.070007,214.809997,214.889999,165757.0
1607976900,0,2020-12-14 20:15:00,214.899993,215.050003,214.759994,214.880004,160740.0
1607977200,0,2020-12-14 20:20:00,214.886398,215.101303,214.886398,215.059997,141868.0
1607977500,0,2020-12-14 20:25:00,215.070007,215.199996,214.86,214.910003,206864.0
1607977800,0,2020-12-14 20:30:00,214.910003,214.910003,214.339996,214.494995,249587.0
1607978100,0,2020-12-14 20:35:00,214.490005,214.629699,214.330001,214.382095,243585.0
1607978400,0,2020-12-14 20:40:00,214.389999,214.404998,214.059997,214.0643,222225.0
1607978700,0,2020-12-14 20:45:00,214.059997,214.369995,213.994995,214.320007,312717.0
1607979000,0,2020-12-14 20:50:00,214.339996,214.699996,213.820007,214.690002,539345.0
1607979300,0,2020-12-14 20:55:00,214.690002,214.75,213.509994,214.210006,1351465.0
1608042600,0,2020-12-15 14:30:00,215.164993,215.419998,214.070007,214.529998,880895.0
1608042900,0,2020-12-15 14:35:00,214.524993,214.559997,213.820007,213.955001,563901.0
1608043200,0,2020-12-15 14:40:00,213.960006,214.365005,213.679992,213.770004,456737.0
1608043500,0,2020-12-15 14:45:00,213.759994,214.050003,213.759994,214.021102,289149.0
1608043800,0,2020-12-15 14:50:00,213.899993,214.035293,213.880004,214.009994,310709.0
1608044100,0,2020-12-15 14:55:00,213.899993,213.917495,213.634994,213.634994,380291.0
1608044400,0,2020-12-15 15:00:00,213.600006,214.009994,213.550003,213.960006,383976.0
1608044700,0,2020-12-15 15:05:00,213.960006,214.199996,213.820007,213.839996,277059.0
1608045000,0,2020-12-15 15:10:00,213.830001,214.0,213.449996,213.910003,351088.0
1608045300,0,2020-12-15 15:15:00,213.899993,214.009994,213.729995,213.943405,221849.0
1608045600,0,2020-12-15 15:20:00,213.949996,214.039993,213.809997,213.919998,259930.0
1608045900,0,2020-12-15 15:25:00,213.919998,213.940002,213.61,213.669998,224896.0
1608046200,0,2020-12-15 15:30:00,213.676696,213.679992,213.440002,213.526,340750.0
1608046500,0,2020-12-15 15:35:00,213.529998,213.559997,213.070007,213.100006,441530.0
1608046800,0,2020-12-15 15:40:00,213.106399,213.320007,213.050003,213.190002,303345.0
1608047100,0,2020-12-15 15:45:00,213.199996,213.470001,213.050003,213.139999,283876.0
1608047400,0,2020-12-15 15:50:00,213.130004,213.289993,212.804992,213.289993,414678.0
1608047700,0,2020-12-15 15:55:00,213.279998,213.327896,212.759994,212.880004,338928.0
1608048000,0,2020-12-15 16:00:00,212.884994,212.910003,212.720001,212.729995,222538.0
1608048300,0,2020-12-15 16:05:00,212.729995,212.729995,212.240005,212.475006,375873.0
1608048600,0,2020-12-15 16:10:00,212.470001,212.619995,212.309997,212.589996,275241.0
1608048900,0,2020-12-15 16:15:00,212.595001,212.669998,212.389999,212.660095,195495.0
1608049200,0,2020-12-15 16:20:00,212.671707,212.718597,212.389999,212.494995,308190.0
1608049500,0,2020-12-15 16:25:00,212.539993,213.029998,212.449996,212.990005,353017.0
1608049800,0,2020-12-15 16:30:00,212.979995,212.990005,212.660003,212.710006,152353.0
1608050100,0,2020-12-15 16:35:00,212.699996,212.869995,212.669998,212.8199,180239.0
1608050400,0,2020-12-15 16:40:00,212.820007,212.990005,212.779998,212.899993,190401.0
1608050700,0,2020-12-15 16:45:00,212.899993,212.929992,212.5,212.529998,160615.0
1608051000,0,2020-12-15 16:50:00,212.529998,212.648605,212.399993,212.497406,165953.0
1608051300,0,2020-12-15 16:55:00,212.485,212.809997,212.445007,212.800003,144085.0
1608051600,0,2020-12-15 17:00:00,212.809997,213.020004,212.789993,212.934997,181759.0
1608051900,0,2020-12-15 17:05:00,212.934997,213.020004,212.800003,212.830001,169842.0
1608052200,0,2020-12-15 17:10:00,212.820007,212.880004,212.690093,212.779998,147561.0
1608052500,0,2020-12-15 17:15:00,212.770004,213.0,212.740005,212.979995,161921.0
1608052800,0,2020-12-15 17:20:00,212.970001,213.259994,212.949996,213.050003,267907.0
1608053100,0,2020-12-15 17:25:00,213.044998,213.044998,212.854995,212.970001,177966.0
1608053400,0,2020-12-15 17:30:00,212.975006,213.080001,212.895004,212.942306,150673.0
1608053700,0,2020-12-15 17:35:00,212.937393,213.210006,212.925003,213.149993,158658.0
1608054000,0,2020-12-15 17:40:00,213.141098,213.389999,213.139999,213.169998,160687.0
1608054300,0,2020-12-15 17:45:00,213.184997,213.429992,213.169998,213.350204,206536.0
1608054600,0,2020-12-15 17:50:00,213.36,213.460006,213.130004,213.300003,216271.0
1608054900,0,2020-12-15 17:55:00,213.300003,213.449996,213.289993,213.399993,111282.0
1608055200,0,2020-12-15 18:00:00,213.389999,213.589996,213.309997,213.539001,132511.0
1608055500,0,2020-12-15 18:05:00,213.539993,213.770004,213.470001,213.699996,185269.0
1608055800,0,2020-12-15 18:10:00,213.705001,213.721893,213.455001,213.570007,131443.0
1608056100,0,2020-12-15 18:15:00,213.559997,213.61,213.350006,213.401992,147345.0
1608056400,0,2020-12-15 18:20:00,213.399993,213.404998,213.139999,213.269897,134627.0
1608056700,0,2020-12-15 18:25:00,213.25,213.300003,213.139999,213.195297,215398.0
1608057000,0,2020-12-15 18:30:00,213.199996,213.330001,213.100006,213.100006,316124.0
1608057300,0,2020-12-15 18:35:00,213.100006,213.229995,213.009994,213.225006,386309.0
1608057600,0,2020-12-15 18:40:00,213.220001,213.227096,212.910003,212.979995,237613.0
1608057900,0,2020-12-15 18:45:00,212.990005,213.210006,212.950103,213.172698,381835.0
1608058200,0,2020-12-15 18:50:00,213.184997,213.207107,213.014999,213.100494,156224.0
1608058500,0,2020-12-15 18:55:00,213.11,213.179992,213.050003,213.112701,242605.0
1608058800,0,2020-12-15 19:00:00,213.11,213.11,212.9346,213.039993,174415.0
1608059100,0,2020-12-15 19:05:00,213.059997,213.259994,213.047103,213.159896,242202.0
1608059400,0,2020-12-15 19:10:00,213.149993,213.279998,212.967697,213.205001,176800.0
1608059700,0,2020-12-15 19:15:00,213.210006,213.259994,213.130004,213.1501,140532.0
1608060000,0,2020-12-15 19:20:00,213.160003,213.240005,213.070007,213.169998,129371.0
1608060300,0,2020-12-15 19:25:00,213.179992,213.320007,213.140304,213.270095,194617.0
1608060600,0,2020-12-15 19:30:00,213.274993,213.432693,213.261093,213.289993,187586.0
1608060900,0,2020-12-15 19:35:00,213.285003,213.369995,213.252105,213.306594,126838.0
1608061200,0,2020-12-15 19:40:00,213.309997,213.529998,213.309997,213.410003,188764.0
1608061500,0,2020-12-15 19:45:00,213.389999,213.529998,213.350006,213.490005,179546.0
1608061800,0,2020-12-15 19:50:00,213.490005,213.492095,213.300003,213.320007,169101.0
1608062100,0,2020-12-15 19:55:00,213.309997,213.449996,213.300003,213.410003,109250.0
1608062400,0,2020-12-15 20:00:00,213.414993,213.649993,213.330001,213.414001,239318.0
1608062700,0,2020-12-15 20:05:00,213.419998,213.719894,213.399993,213.549896,202665.0
1608063000,0,2020-12-15 20:10:00,213.550003,213.649993,213.503494,213.600006,162375.0
1608063300,0,2020-12-15 20:15:00,213.61,213.679992,213.529998,213.539993,151644.0
1608063600,0,2020-12-15 20:20:00,213.529998,214.029998,213.5,214.000595,335909.0
1608063900,0,2020-12-15 20:25:00,214.009994,214.050003,213.895095,213.949996,274313.0
1608064200,0,2020-12-15 20:30:00,213.949996,213.970001,213.630004,213.690002,252530.0
1608064500,0,2020-12-15 20:35:00,213.679992,213.899993,213.61,213.789993,231675.0
1608064800,0,2020-12-15 20:40:00,213.789993,214.070007,213.770004,214.010101,218498.0
1608065100,0,2020-12-15 20:45:00,214.009994,214.089996,213.830001,213.839996,239879.0
1608065400,0,2020-12-15 20:50:00,213.850006,214.210006,213.699996,214.139999,672867.0
1608065700,0,2020-12-15 20:55:00,214.139999,214.190002,213.979995,214.160003,885573.0
1608129000,0,2020-12-16 14:30:00,214.75,215.320007,214.720001,215.035598,1013926.0
1608129300,0,2020-12-16 14:35:00,215.080001,215.190002,214.821197,214.970001,613886.0
1608129600,0,2020-12-16 14:40:00,214.970001,215.619995,214.889999,215.571105,481856.0
1608129900,0,2020-12-16 14:45:00,215.580001,216.009994,215.509994,215.910003,669875.0
1608130200,0,2020-12-16 14:50:00,215.914993,216.5,215.740005,216.321105,562332.0
1608130500,0,2020-12-16 14:55:00,216.309997,216.643005,215.850006,215.979995,591446.0
1608130800,0,2020-12-16 15:00:00,215.908599,216.300003,215.720001,216.292404,408447.0
1608131100,0,2020-12-16 15:05:00,216.292999,216.339996,215.914993,216.309997,311906.0
1608131400,0,2020-12-16 15:10:00,216.309997,216.5,216.020004,216.142898,263870.0
1608131700,0,2020-12-16 15:15:00,216.139999,216.309997,215.830001,216.080001,315538.0
1608132000,0,2020-12-16 15:20:00,216.080001,216.380004,216.009994,216.380004,270058.0
1608132300,0,2020-12-16 15:25:00,216.389999,216.740005,216.360107,216.672393,447345.0
1608132600,0,2020-12-16 15:30:00,216.660003,216.970001,216.572006,216.970001,392964.0
1608132900,0,2020-12-16 15:35:00,216.960006,217.36,216.86,217.100006,587725.0
1608133200,0,2020-12-16 15:40:00,217.100006,217.449996,217.096893,217.419097,367197.0
1608133500,0,2020-12-16 15:45:00,217.410003,217.509994,217.279998,217.320007,321353.0
1608133800,0,2020-12-16 15:50:00,217.315002,217.660095,217.173004,217.320007,323655.0
1608134100,0,2020-12-16 15:55:00,217.330001,217.378997,217.050003,217.130004,395010.0
1608134400,0,2020-12-16 16:00:00,217.130004,217.459503,217.130004,217.389999,285420.0
1608134700,0,2020-12-16 16:05:00,217.399993,217.800003,217.369995,217.669998,340245.0
1608135000,0,2020-12-16 16:10:00,217.660003,218.100006,217.602996,218.059997,389992.0
1608135300,0,2020-12-16 16:15:00,218.057098,218.169998,217.529998,217.875,374640.0
1608135600,0,2020-12-16 16:20:00,217.870101,217.926193,217.460006,217.75,296597.0
1608135900,0,2020-12-16 16:25:00,217.749893,218.0,217.672805,217.994995,223161.0
1608136200,0,2020-12-16 16:30:00,217.990005,218.457901,217.933807,218.450393,354535.0
1608136500,0,2020-12-16 16:35:00,218.440994,218.839996,218.320007,218.665496,405904.0
1608136800,0,2020-12-16 16:40:00,218.652099,218.899993,218.559997,218.889999,344490.0
1608137100,0,2020-12-16 16:45:00,218.899993,218.919998,218.710006,218.867492,392862.0
1608137400,0,2020-12-16 16:50:00,218.880004,219.190002,218.800094,219.005004,450699.0
1608137700,0,2020-12-16 16:55:00,219.009994,219.190002,219.0,219.179992,274261.0
1608138000,0,2020-12-16 17:00:00,219.190002,219.259994,218.809997,218.958206,325116.0
1608138300,0,2020-12-16 17:05:00,218.968002,219.350006,218.964996,219.299896,300191.0
1608138600,0,2020-12-16 17:10:00,219.279998,219.289993,218.86,218.976501,323211.0
1608138900,0,2020-12-16 17:15:00,218.975006,219.149993,218.929992,219.039993,259789.0
1608139200,0,2020-12-16 17:20:00,219.029998,219.0979,218.690002,218.690505,249452.0
1608139500,0,2020-12-16 17:25:00,218.690002,218.889999,218.600204,218.770004,180422.0
1608139800,0,2020-12-16 17:30:00,218.770004,218.770004,218.529998,218.669998,216918.0
1608140100,0,2020-12-16 17:35:00,218.669998,218.695007,218.460006,218.550598,178114.0
1608140400,0,2020-12-16 17:40:00,218.520004,219.0,218.419998,218.929992,477408.0
1608140700,0,2020-12-16 17:45:00,218.947998,219.029998,218.779998,218.820007,524325.0
1608141000,0,2020-12-16 17:50:00,218.807601,218.824996,218.460006,218.748901,275397.0
1608141300,0,2020-12-16 17:55:00,218.75,218.919998,218.710006,218.899993,150786.0
1608141600,0,2020-12-16 18:00:00,218.883605,218.979995,218.789993,218.942504,175801.0
1608141900,0,2020-12-16 18:05:00,218.945007,218.960006,218.839996,218.854995,151644.0
1608142200,0,2020-12-16 18:10:00,218.86,219.160003,218.830001,219.154998,211589.0
1608142500,0,2020-12-16 18:15:00,219.160003,219.166198,218.960006,219.050003,149161.0
1608142800,0,2020-12-16 18:20:00,219.046203,219.279998,219.020004,219.059997,197681.0
1608143100,0,2020-12-16 18:25:00,219.057998,219.089996,218.86,218.929992,168078.0
1608143400,0,2020-12-16 18:30:00,218.929992,219.309997,218.927703,219.25,209475.0
1608143700,0,2020-12-16 18:35:00,219.240005,219.449996,219.190002,219.336502,310271.0
1608144000,0,2020-12-16 18:40:00,219.330001,219.5,219.193496,219.479995,266096.0
1608144300,0,2020-12-16 18:45:00,219.477905,219.660003,219.459899,219.539993,320752.0
1608144600,0,2020-12-16 18:50:00,219.547897,219.699996,219.412094,219.520004,216951.0
1608144900,0,2020-12-16 18:55:00,219.521606,219.960006,219.460006,219.770004,309089.0
1608145200,0,2020-12-16 19:00:00,219.779998,219.960006,219.36,219.490005,363728.0
1608145500,0,2020-12-16 19:05:00,219.490005,219.580001,218.899993,218.985,464479.0
1608145800,0,2020-12-16 19:10:00,218.979995,218.979995,218.61,218.919998,429496.0
1608146100,0,2020-12-16 19:15:00,218.920104,218.940002,218.660003,218.880004,229330.0
1608146400,0,2020-12-16 19:20:00,218.880004,219.100006,218.789993,219.089996,288270.0
1608146700,0,2020-12-16 19:25:00,219.080001,219.139999,218.893096,219.065002,208392.0
1608147000,0,2020-12-16 19:30:00,219.074996,219.426895,219.071594,219.389999,237107.0
1608147300,0,2020-12-16 19:35:00,219.380004,219.929992,219.380004,219.865005,343354.0
1608147600,0,2020-12-16 19:40:00,219.86,219.889999,219.710006,219.783493,246884.0
1608147900,0,2020-12-16 19:45:00,219.779998,219.869903,219.634994,219.649993,230127.0
1608148200,0,2020-12-16 19:50:00,219.649993,219.850006,219.550094,219.660003,282089.0
1608148500,0,2020-12-16 19:55:00,219.663406,219.839996,219.649993,219.75,201880.0
1608148800,0,2020-12-16 20:00:00,219.759994,219.800003,219.589996,219.800003,198588.0
1608149100,0,2020-12-16 20:05:00,219.789993,219.949996,219.639999,219.699996,305948.0
1608149400,0,2020-12-16 20:10:00,219.710006,219.800003,219.607604,219.679992,171770.0
1608149700,0,2020-12-16 20:15:00,219.670196,219.699996,219.535003,219.615005,191110.0
1608150000,0,2020-12-16 20:20:00,219.615005,219.832992,219.580001,219.783798,261882.0
1608150300,0,2020-12-16 20:25:00,219.771102,220.0,219.729995,219.919998,352726.0
1608150600,0,2020-12-16 20:30:00,219.929992,220.050003,219.839996,219.970001,649130.0
1608150900,0,2020-12-16 20:35:00,219.970001,220.020004,219.75,219.929992,402027.0
1608151200,0,2020-12-16 20:40:00,219.929992,220.11,219.789993,219.880004,463434.0
1608151500,0,2020-12-16 20:45:00,219.880004,219.910003,219.649993,219.789901,369803.0
1608151800,0,2020-12-16 20:50:00,219.770004,219.880004,219.36,219.759994,724355.0
1608152100,0,2020-12-16 20:55:00,219.759994,219.869995,219.0,219.25,1474401.0
1608215400,0,2020-12-17 14:30:00,219.869995,220.690002,219.699996,220.649993,1482934.0
1608215700,0,2020-12-17 14:35:00,220.839996,220.869995,220.190002,220.529998,691389.0
1608216000,0,2020-12-17 14:40:00,220.399993,220.625198,220.160003,220.169998,353177.0
1608216300,0,2020-12-17 14:45:00,220.0,220.11,219.669998,219.762802,406839.0
1608216600,0,2020-12-17 14:50:00,219.61,219.675003,219.470001,219.554992,1238683.0
1608216900,0,2020-12-17 14:55:00,219.589996,219.679992,219.229995,219.559997,641358.0
1608217200,0,2020-12-17 15:00:00,219.559997,219.639999,218.729995,219.056198,564364.0
1608217500,0,2020-12-17 15:05:00,219.059997,219.167098,218.619995,218.889999,456738.0
1608217800,0,2020-12-17 15:10:00,218.889999,218.889999,218.307601,218.434997,386517.0
1608218100,0,2020-12-17 15:15:00,218.449996,218.649993,218.169998,218.649993,576867.0
1608218400,0,2020-12-17 15:20:00,218.639999,219.11,218.619995,218.86,515853.0
1608218700,0,2020-12-17 15:25:00,218.86,219.240005,218.690093,219.220001,393817.0
1608219000,0,2020-12-17 15:30:00,219.240005,219.279998,218.509994,218.61,374307.0
1608219300,0,2020-12-17 15:35:00,218.600006,219.050003,218.470001,218.770004,631828.0
1608219600,0,2020-12-17 15:40:00,218.757705,218.789993,218.330001,218.505004,321868.0
1608219900,0,2020-12-17 15:45:00,218.509994,218.669998,218.151092,218.190002,398722.0
1608220200,0,2020-12-17 15:50:00,218.297607,218.567398,218.297607,218.5,329620.0
1608220500,0,2020-12-17 15:55:00,218.520004,218.529998,218.070007,218.122406,360904.0
1608220800,0,2020-12-17 16:00:00,218.137893,218.419998,218.072097,218.257507,307570.0
1608221100,0,2020-12-17 16:05:00,218.289993,218.539993,218.279998,218.475006,230020.0
1608221400,0,2020-12-17 16:10:00,218.475006,218.529998,218.169998,218.179992,262346.0
1608221700,0,2020-12-17 16:15:00,218.188903,218.5,218.130004,218.36,205118.0
1608222000,0,2020-12-17 16:20:00,218.36,218.5,218.149993,218.470001,248092.0
1608222300,0,2020-12-17 16:25:00,218.470001,218.570007,218.389999,218.479995,208842.0
1608222600,0,2020-12-17 16:30:00,218.479995,218.529998,218.169998,218.36,219150.0
1608222900,0,2020-12-17 16:35:00,218.369995,218.369995,218.080001,218.227798,283044.0
1608223200,0,2020-12-17 16:40:00,218.220001,218.25,218.050003,218.125,176798.0
1608223500,0,2020-12-17 16:45:00,218.11,218.335998,217.919998,218.139999,373565.0
1608223800,0,2020-12-17 16:50:00,218.139999,218.139999,217.929992,218.119995,193338.0
1608224100,0,2020-12-17 16:55:00,218.115005,218.660003,218.100006,218.634994,330771.0
1608224400,0,2020-12-17 17:00:00,218.649993,218.789001,218.511093,218.654998,254510.0
1608224700,0,2020-12-17 17:05:00,218.660003,218.671096,218.429992,218.5484,192325.0
1608225000,0,2020-12-17 17:10:00,218.550094,218.557601,218.279998,218.380004,277355.0
1608225300,0,2020-12-17 17:15:00,218.376098,218.539993,218.289993,218.5,168508.0
1608225600,0,2020-12-17 17:20:00,218.494995,218.529998,218.404998,218.440002,121773.0
1608225900,0,2020-12-17 17:25:00,218.470001,218.770004,218.419998,218.630004,177129.0
1608226200,0,2020-12-17 17:30:00,218.619995,218.669998,218.455001,218.669998,233223.0
1608226500,0,2020-12-17 17:35:00,218.660003,218.679992,218.449996,218.502502,170769.0
1608226800,0,2020-12-17 17:40:00,218.509994,218.910003,218.5,218.779998,158322.0
1608227100,0,2020-12-17 17:45:00,218.789993,218.899993,218.770004,218.880004,162507.0
1608227400,0,2020-12-17 17:50:00,218.869995,218.910003,218.770004,218.899993,165367.0
1608227700,0,2020-12-17 17:55:00,218.884994,218.949996,218.770004,218.869995,139249.0
1608228000,0,2020-12-17 18:00:00,218.880004,219.119995,218.880004,219.089996,191017.0
1608228300,0,2020-12-17 18:05:00,219.100006,219.465301,219.039993,219.464996,268161.0
1608228600,0,2020-12-17 18:10:00,219.460006,219.720001,219.389999,219.460006,320830.0
1608228900,0,2020-12-17 18:15:00,219.461196,219.461196,219.199996,219.279998,293572.0
1608229200,0,2020-12-17 18:20:00,219.270004,219.61,219.270004,219.529998,152830.0
1608229500,0,2020-12-17 18:25:00,219.509994,219.559997,219.229995,219.270004,206735.0
1608229800,0,2020-12-17 18:30:00,219.279998,219.309997,219.100006,219.175506,194277.0
1608230100,0,2020-12-17 18:35:00,219.171798,219.259994,219.059997,219.190002,222764.0
1608230400,0,2020-12-17 18:40:00,219.184997,219.251693,219.130004,219.190002,139232.0
1608230700,0,2020-12-17 18:45:00,219.190002,219.369995,219.169998,219.365005,159086.0
1608231000,0,2020-12-17 18:50:00,219.365005,219.369995,219.259994,219.309997,160764.0
1608231300,0,2020-12-17 18:55:00,219.300003,219.369995,219.179992,219.330001,140017.0
1608231600,0,2020-12-17 19:00:00,219.320007,219.350006,219.089996,219.119995,145834.0
1608231900,0,2020-12-17 19:05:00,219.11,219.289993,219.070007,219.240005,161462.0
1608232200,0,2020-12-17 19:10:00,219.240005,219.259994,219.125,219.175003,112299.0
1608232500,0,2020-12-17 19:15:00,219.175003,219.350006,219.175003,219.274993,153528.0
1608232800,0,2020-12-17 19:20:00,219.270004,219.270004,218.990005,219.080001,165621.0
1608233100,0,2020-12-17 19:25:00,219.089996,219.119995,218.869995,218.872894,170554.0
1608233400,0,2020-12-17 19:30:00,218.880004,219.020004,218.850006,218.910003,191689.0
1608233700,0,2020-12-17 19:35:00,218.912094,218.940002,218.479995,218.729995,274001.0
1608234000,0,2020-12-17 19:40:00,218.720001,218.800003,218.539993,218.690002,180113.0
1608234300,0,2020-12-17 19:45:00,218.684997,218.909896,218.630004,218.630004,184158.0
1608234600,0,2020-12-17 19:50:00,218.639999,218.690002,218.550003,218.600006,182562.0
1608234900,0,2020-12-17 19:55:00,218.599899,218.800003,218.529998,218.660003,192055.0
1608235200,0,2020-12-17 20:00:00,218.660003,218.746505,218.279998,218.36,267757.0
1608235500,0,2020-12-17 20:05:00,218.369995,218.520004,218.270004,218.520004,157787.0
1608235800,0,2020-12-17 20:10:00,218.520004,218.679901,218.479995,218.570007,154116.0
1608236100,0,2020-12-17 20:15:00,218.570999,218.7397,218.5,218.630004,164798.0
1608236400,0,2020-12-17 20:20:00,218.619995,218.919998,218.61,218.830001,215717.0
1608236700,0,2020-12-17 20:25:00,218.830001,218.830001,218.539993,218.550003,182749.0
1608237000,0,2020-12-17 20:30:00,218.554992,218.619995,218.309997,218.460006,249773.0
1608237300,0,2020-12-17 20:35:00,218.460006,218.679992,218.419998,218.660003,247898.0
1608237600,0,2020-12-17 20:40:00,218.660003,218.830001,218.639999,218.779998,296425.0
1608237900,0,2020-12-17 20:45:00,218.785003,218.809997,218.600006,218.740005,289655.0
1608238200,0,2020-12-17 20:50:00,218.759994,219.419998,218.759994,219.320007,617290.0
1608238500,0,2020-12-17 20:55:00,219.309997,219.5,219.139999,219.419998,1314554.0
1608301800,0,2020-12-18 14:30:00,218.589996,219.690002,218.589996,218.914993,7721992.0
1608302100,0,2020-12-18 14:35:00,219.004592,219.009994,218.429992,218.690002,505344.0
1608302400,0,2020-12-18 14:40:00,218.710006,218.830001,218.080001,218.179992,383464.0
1608302700,0,2020-12-18 14:45:00,218.179992,218.336898,218.100006,218.190002,303150.0
1608303000,0,2020-12-18 14:50:00,218.199996,218.529998,218.100006,218.264999,361394.0
1608303300,0,2020-12-18 14:55:00,218.310501,218.313705,217.979995,218.195007,262320.0
1608303600,0,2020-12-18 15:00:00,218.169998,218.169998,217.160003,217.377105,508180.0
1608303900,0,2020-12-18 15:05:00,217.410003,217.574005,217.169998,217.214996,439448.0
1608304200,0,2020-12-18 15:10:00,217.220001,217.475006,216.970001,217.300003,505842.0
1608304500,0,2020-12-18 15:15:00,217.298995,217.429992,217.139999,217.399993,398143.0
1608304800,0,2020-12-18 15:20:00,217.406005,217.639999,217.270004,217.330001,360083.0
1608305100,0,2020-12-18 15:25:00,217.330001,217.559997,217.199996,217.490005,557367.0
1608305400,0,2020-12-18 15:30:00,217.497894,217.850006,217.497894,217.580001,265123.0
1608305700,0,2020-12-18 15:35:00,217.559997,217.880004,217.419998,217.800003,286030.0
1608306000,0,2020-12-18 15:40:00,217.789993,217.910003,217.660003,217.86,255223.0
1608306300,0,2020-12-18 15:45:00,217.850006,217.919998,217.61,217.869995,251463.0
1608306600,0,2020-12-18 15:50:00,217.886505,218.149993,217.720001,218.024093,291132.0
1608306900,0,2020-12-18 15:55:00,218.020095,218.274993,218.0,218.145004,270695.0
1608307200,0,2020-12-18 16:00:00,218.169998,218.339996,218.050003,218.260604,171632.0
1608307500,0,2020-12-18 16:05:00,218.25,218.270004,217.889999,218.210006,285568.0
1608307800,0,2020-12-18 16:10:00,218.225006,218.25,217.639999,217.750106,371200.0
1608308100,0,2020-12-18 16:15:00,217.770004,217.779998,217.449996,217.759994,306358.0
1608308400,0,2020-12-18 16:20:00,217.769897,218.240005,217.619995,218.240005,290753.0
1608308700,0,2020-12-18 16:25:00,218.240005,218.350006,218.160003,218.240005,348191.0
1608309000,0,2020-12-18 16:30:00,218.240005,218.410003,218.119995,218.36,256085.0
1608309300,0,2020-12-18 16:35:00,218.360504,218.5,218.204498,218.410095,331535.0
1608309600,0,2020-12-18 16:40:00,218.419998,218.600006,218.320007,218.570007,254637.0
1608309900,0,2020-12-18 16:45:00,218.574996,218.75,218.529998,218.600006,222868.0
1608310200,0,2020-12-18 16:50:00,218.604995,218.61,218.313995,218.36,141459.0
1608310500,0,2020-12-18 16:55:00,218.389999,218.410003,218.130004,218.130004,159898.0
1608310800,0,2020-12-18 17:00:00,218.139999,218.190002,217.902893,218.139999,205015.0
1608311100,0,2020-12-18 17:05:00,218.130004,218.279998,217.889999,217.998992,178352.0
1608311400,0,2020-12-18 17:10:00,217.994995,218.229995,217.899993,218.163803,165645.0
1608311700,0,2020-12-18 17:15:00,218.169998,218.339996,218.160003,218.229995,194166.0
1608312000,0,2020-12-18 17:20:00,218.234497,218.25,218.029998,218.059997,138084.0
1608312300,0,2020-12-18 17:25:00,218.070007,218.449996,218.070007,218.445007,154572.0
1608312600,0,2020-12-18 17:30:00,218.445907,218.520004,218.149993,218.320007,234372.0
1608312900,0,2020-12-18 17:35:00,218.320007,218.559997,218.309997,218.497894,136868.0
1608313200,0,2020-12-18 17:40:00,218.509994,218.544998,218.430099,218.460006,165588.0
1608313500,0,2020-12-18 17:45:00,218.460006,218.460006,218.210006,218.229995,199988.0
1608313800,0,2020-12-18 17:50:00,218.240005,218.259994,218.009994,218.038497,181585.0
1608314100,0,2020-12-18 17:55:00,218.050003,218.229995,217.953201,218.035003,189065.0
1608314400,0,2020-12-18 18:00:00,218.035003,218.039993,217.850006,218.0,182030.0
1608314700,0,2020-12-18 18:05:00,218.0,218.199996,217.979995,217.998992,185035.0
1608315000,0,2020-12-18 18:10:00,218.007904,218.104995,217.910003,218.050094,136674.0
1608315300,0,2020-12-18 18:15:00,218.070007,218.100006,217.800003,217.839996,164751.0
1608315600,0,2020-12-18 18:20:00,217.835006,217.86,217.589996,217.638107,221281.0
1608315900,0,2020-12-18 18:25:00,217.634994,217.820007,217.619995,217.760101,138488.0
1608316200,0,2020-12-18 18:30:00,217.759994,217.779998,217.550003,217.61,169246.0
1608316500,0,2020-12-18 18:35:00,217.611495,217.740005,217.451095,217.451095,196039.0
1608316800,0,2020-12-18 18:40:00,217.455001,217.630004,217.401092,217.559997,226241.0
1608317100,0,2020-12-18 18:45:00,217.550003,217.649993,217.429992,217.440002,160989.0
1608317400,0,2020-12-18 18:50:00,217.440002,217.473403,217.25,217.323898,167500.0
1608317700,0,2020-12-18 18:55:00,217.330001,217.550003,217.330001,217.539993,156549.0
1608318000,0,2020-12-18 19:00:00,217.539993,217.619995,217.259994,217.281494,189699.0
1608318300,0,2020-12-18 19:05:00,217.300003,217.389999,217.259994,217.279998,131194.0
1608318600,0,2020-12-18 19:10:00,217.279998,217.300003,216.869995,216.910003,467647.0
1608318900,0,2020-12-18 19:15:00,216.914993,216.949996,216.449996,216.455001,299237.0
1608319200,0,2020-12-18 19:20:00,216.460006,216.619995,216.36,216.449996,221553.0
1608319500,0,2020-12-18 19:25:00,216.449996,216.589996,216.312103,216.449996,197163.0
1608319800,0,2020-12-18 19:30:00,216.460006,216.729995,216.429992,216.729995,242651.0
1608320100,0,2020-12-18 19:35:00,216.75,216.839996,216.649993,216.709106,216689.0
1608320400,0,2020-12-18 19:40:00,216.710006,216.899993,216.589996,216.869995,194994.0
1608320700,0,2020-12-18 19:45:00,216.880004,217.009994,216.770004,216.879898,459842.0
1608321000,0,2020-12-18 19:50:00,216.880004,216.949996,216.550003,216.619995,256394.0
1608321300,0,2020-12-18 19:55:00,216.625,216.661804,216.050003,216.139999,348059.0
1608321600,0,2020-12-18 20:00:00,216.139999,216.304,216.020004,216.220001,279699.0
1608321900,0,2020-12-18 20:05:00,216.220001,216.490005,216.179992,216.335006,224664.0
1608322200,0,2020-12-18 20:10:00,216.335006,216.880004,216.294998,216.875701,294299.0
1608322500,0,2020-12-18 20:15:00,216.869995,216.970001,216.740005,216.854995,282581.0
1608322800,0,2020-12-18 20:20:00,216.839996,216.880004,216.410003,216.710006,403811.0
1608323100,0,2020-12-18 20:25:00,216.729995,216.949996,216.539993,216.869995,292385.0
1608323400,0,2020-12-18 20:30:00,216.880004,217.440002,216.839996,217.419998,553123.0
1608323700,0,2020-12-18 20:35:00,217.419998,217.740005,217.139999,217.169998,566319.0
1608324000,0,2020-12-18 20:40:00,217.169998,217.779998,217.029998,217.710006,535068.0
1608324300,0,2020-12-18 20:45:00,217.710006,217.889999,217.479995,217.75,571529.0
1608324600,0,2020-12-18 20:50:00,217.759994,219.100006,217.479995,218.479995,1437872.0
1608324900,0,2020-12-18 20:55:00,218.490005,219.210006,218.139999,218.149993,2233196.0
1608561000,0,2020-12-21 14:30:00,218.259994,219.36,218.130004,218.949996,2202666.0
1608561300,0,2020-12-21 14:35:00,219.149993,220.240005,219.029998,219.990005,807812.0
1608561600,0,2020-12-21 14:40:00,219.990005,220.089996,219.0,219.100006,515513.0
1608561900,0,2020-12-21 14:45:00,219.100006,219.279998,218.210098,218.315002,519733.0
1608562200,0,2020-12-21 14:50:00,218.310195,218.770004,218.1221,218.509994,427752.0
1608562500,0,2020-12-21 14:55:00,218.494995,218.940002,218.410003,218.570007,410612.0
1608562800,0,2020-12-21 15:00:00,218.550003,219.240005,217.720001,217.869995,735615.0
1608563100,0,2020-12-21 15:05:00,217.889999,218.089996,217.424697,217.899902,469402.0
1608563400,0,2020-12-21 15:10:00,217.889999,218.270004,217.75,217.940002,349445.0
1608563700,0,2020-12-21 15:15:00,217.979904,218.279998,217.580001,217.720001,359250.0
1608564000,0,2020-12-21 15:20:00,217.714096,218.179992,217.449996,218.100006,383810.0
1608564300,0,2020-12-21 15:25:00,218.11,218.199996,217.680099,217.899993,251103.0
1608564600,0,2020-12-21 15:30:00,217.830001,217.979995,217.460006,217.940002,319405.0
1608564900,0,2020-12-21 15:35:00,217.979995,218.100006,217.280105,217.919998,392468.0
1608565200,0,2020-12-21 15:40:00,217.899993,218.199996,217.550003,218.104995,325544.0
1608565500,0,2020-12-21 15:45:00,218.089996,218.129898,217.410003,217.800003,353953.0
1608565800,0,2020-12-21 15:50:00,217.809997,218.269897,217.639999,218.194396,330845.0
1608566100,0,2020-12-21 15:55:00,218.220001,218.729995,218.139999,218.6044,457145.0
1608566400,0,2020-12-21 16:00:00,218.604995,219.149993,218.550003,219.070007,325481.0
1608566700,0,2020-12-21 16:05:00,219.059997,219.339996,218.915298,219.039993,326585.0
1608567000,0,2020-12-21 16:10:00,219.036407,219.036407,218.630004,218.929992,238263.0
1608567300,0,2020-12-21 16:15:00,218.949996,219.059494,218.679992,218.846603,264144.0
1608567600,0,2020-12-21 16:20:00,218.850006,219.350006,218.789993,219.301696,241129.0
1608567900,0,2020-12-21 16:25:00,219.339996,219.5,219.246002,219.399993,203277.0
1608568200,0,2020-12-21 16:30:00,219.389999,219.660003,219.380004,219.445007,233187.0
1608568500,0,2020-12-21 16:35:00,219.460006,219.759994,219.460006,219.559997,233061.0
1608568800,0,2020-12-21 16:40:00,219.580001,219.919998,219.570007,219.864105,248099.0
1608569100,0,2020-12-21 16:45:00,219.869995,220.320007,219.86,220.320007,395211.0
1608569400,0,2020-12-21 16:50:00,220.330001,220.437896,220.119995,220.149993,285410.0
1608569700,0,2020-12-21 16:55:00,220.139999,220.25,220.0475,220.139999,238993.0
1608570000,0,2020-12-21 17:00:00,220.139999,220.479995,220.139999,220.399993,242126.0
1608570300,0,2020-12-21 17:05:00,220.393997,220.419998,220.25,220.330001,246838.0
1608570600,0,2020-12-21 17:10:00,220.339996,220.494995,220.166305,220.192092,238467.0
1608570900,0,2020-12-21 17:15:00,220.210006,220.264999,220.0,220.039993,196604.0
1608571200,0,2020-12-21 17:20:00,220.039993,220.710006,220.029998,220.695007,347511.0
1608571500,0,2020-12-21 17:25:00,220.699996,220.940002,220.690002,220.757995,351383.0
1608571800,0,2020-12-21 17:30:00,220.759994,221.25,220.729995,221.179992,475471.0
1608572100,0,2020-12-21 17:35:00,221.169998,221.669998,221.100006,221.667205,382975.0
1608572400,0,2020-12-21 17:40:00,221.661697,221.970001,221.490005,221.850006,570335.0
1608572700,0,2020-12-21 17:45:00,221.850006,222.130004,221.666,222.009994,462915.0
1608573000,0,2020-12-21 17:50:00,222.020004,222.649993,222.0,222.320007,500771.0
1608573300,0,2020-12-21 17:55:00,222.315002,222.720001,222.289993,222.712097,414499.0
1608573600,0,2020-12-21 18:00:00,222.729995,222.770004,222.440002,222.639999,404642.0
1608573900,0,2020-12-21 18:05:00,222.639999,223.210006,222.582107,223.169998,433718.0
1608574200,0,2020-12-21 18:10:00,223.169998,223.25,223.0,223.089996,390461.0
1608574500,0,2020-12-21 18:15:00,223.100006,223.289993,223.0,223.240005,241022.0
1608574800,0,2020-12-21 18:20:00,223.229995,223.479995,223.089996,223.304992,570705.0
1608575100,0,2020-12-21 18:25:00,223.289993,223.440002,223.149993,223.25,315988.0
1608575400,0,2020-12-21 18:30:00,223.242996,223.490005,223.240005,223.375,240183.0
1608575700,0,2020-12-21 18:35:00,223.380004,223.744094,223.380004,223.61,391117.0
1608576000,0,2020-12-21 18:40:00,223.570007,223.779998,223.479995,223.721099,373900.0
1608576300,0,2020-12-21 18:45:00,223.7285,223.770004,223.408493,223.529998,286154.0
1608576600,0,2020-12-21 18:50:00,223.550003,223.899993,223.470001,223.869995,228241.0
1608576900,0,2020-12-21 18:55:00,223.86,224.0,223.800003,223.910003,277643.0
1608577200,0,2020-12-21 19:00:00,223.910003,224.0,223.75,223.820007,260349.0
1608577500,0,2020-12-21 19:05:00,223.830001,223.869995,223.029998,223.039993,459095.0
1608577800,0,2020-12-21 19:10:00,223.059997,223.419998,222.899993,223.257904,442378.0
1608578100,0,2020-12-21 19:15:00,223.250305,223.5,223.221801,223.289993,353299.0
1608578400,0,2020-12-21 19:20:00,223.279998,223.279998,222.910003,222.998306,285135.0
1608578700,0,2020-12-21 19:25:00,223.005004,223.229995,222.960006,223.119995,198976.0
1608579000,0,2020-12-21 19:30:00,223.119995,223.350006,223.089996,223.25,261931.0
1608579300,0,2020-12-21 19:35:00,223.259994,223.470001,223.089996,223.190002,244125.0
1608579600,0,2020-12-21 19:40:00,223.190002,223.300003,223.031494,223.210006,213684.0
1608579900,0,2020-12-21 19:45:00,223.199996,223.300003,223.100006,223.215805,136945.0
1608580200,0,2020-12-21 19:50:00,223.210006,223.330001,223.100006,223.229995,173795.0
1608580500,0,2020-12-21 19:55:00,223.225006,223.330001,222.850006,222.960006,249421.0
1608580800,0,2020-12-21 20:00:00,222.960006,223.119995,222.809997,222.955001,239817.0
1608581100,0,2020-12-21 20:05:00,222.949996,223.039901,222.449996,222.460006,327560.0
1608581400,0,2020-12-21 20:10:00,222.461502,222.809997,222.449996,222.774993,295941.0
1608581700,0,2020-12-21 20:15:00,222.770004,222.770004,222.539993,222.660003,252640.0
1608582000,0,2020-12-21 20:20:00,222.669998,222.809997,222.589996,222.735,184900.0
1608582300,0,2020-12-21 20:25:00,222.729995,222.850006,222.580001,222.600006,233819.0
1608582600,0,2020-12-21 20:30:00,222.585006,222.619995,222.139999,222.257904,297085.0
1608582900,0,2020-12-21 20:35:00,222.240005,222.729995,222.149993,222.690002,409689.0
1608583200,0,2020-12-21 20:40:00,222.699996,222.770004,222.160003,222.190002,396916.0
1608583500,0,2020-12-21 20:45:00,222.190002,222.384994,222.020095,222.199996,491171.0
1608583800,0,2020-12-21 20:50:00,222.190002,222.309997,221.850006,222.279998,847359.0
1608584100,0,2020-12-21 20:55:00,222.279998,222.919998,222.259994,222.570007,1067136.0
1608647400,0,2020-12-22 14:30:00,222.690002,223.089996,221.850006,222.369995,1383759.0
1608647700,0,2020-12-22 14:35:00,222.369995,223.589996,222.330001,223.5811,738778.0
1608648000,0,2020-12-22 14:40:00,223.570007,225.220001,223.559997,225.083892,1151130.0
1608648300,0,2020-12-22 14:45:00,225.070007,225.359893,224.550003,224.929992,698793.0
1608648600,0,2020-12-22 14:50:00,224.949996,225.630004,224.949996,225.490005,539113.0
1608648900,0,2020-12-22 14:55:00,225.493392,225.589996,225.179992,225.300003,426877.0
1608649200,0,2020-12-22 15:00:00,225.304992,225.304992,224.339996,224.399993,520981.0
1608649500,0,2020-12-22 15:05:00,224.399993,224.985198,224.240005,224.350006,380535.0
1608649800,0,2020-12-22 15:10:00,224.350006,224.490005,223.449996,223.684997,387355.0
1608650100,0,2020-12-22 15:15:00,223.688598,224.059997,223.595001,223.720001,342036.0
1608650400,0,2020-12-22 15:20:00,223.720001,223.929992,223.565002,223.809997,252736.0
1608650700,0,2020-12-22 15:25:00,223.820007,224.0699,223.660003,224.056106,254063.0
1608651000,0,2020-12-22 15:30:00,224.061706,224.490005,224.0,224.460006,293931.0
1608651300,0,2020-12-22 15:35:00,224.449996,224.6557,224.354995,224.580001,256531.0
1608651600,0,2020-12-22 15:40:00,224.589996,224.75,224.490005,224.574996,188217.0
1608651900,0,2020-12-22 15:45:00,224.559997,224.589996,223.960006,223.960006,252961.0
1608652200,0,2020-12-22 15:50:00,223.949996,224.149993,223.779998,224.149993,208900.0
1608652500,0,2020-12-22 15:55:00,224.149993,224.259994,223.929992,224.160003,220449.0
1608652800,0,2020-12-22 16:00:00,224.153594,224.190002,223.630004,223.949996,205691.0
1608653100,0,2020-12-22 16:05:00,223.949996,224.270004,223.850006,224.009994,191946.0
1608653400,0,2020-12-22 16:10:00,224.020004,224.300003,223.987701,224.300003,216178.0
1608653700,0,2020-12-22 16:15:00,224.309997,224.490005,224.289993,224.485992,178456.0
1608654000,0,2020-12-22 16:20:00,224.479995,224.570007,224.100006,224.220001,241064.0
1608654300,0,2020-12-22 16:25:00,224.220001,224.399993,224.072006,224.330001,138538.0
1608654600,0,2020-12-22 16:30:00,224.36,224.36,223.619995,223.691894,239368.0
1608654900,0,2020-12-22 16:35:00,223.679992,223.740005,223.179992,223.720001,335757.0
1608655200,0,2020-12-22 16:40:00,223.740005,223.889999,223.119995,223.350006,321120.0
1608655500,0,2020-12-22 16:45:00,223.36,223.683105,223.209899,223.470001,273327.0
1608655800,0,2020-12-22 16:50:00,223.490005,223.729995,223.350006,223.522796,176953.0
1608656100,0,2020-12-22 16:55:00,223.520004,223.744003,223.429992,223.720001,144416.0
1608656400,0,2020-12-22 17:00:00,223.740005,224.0,223.660003,223.960006,137361.0
1608656700,0,2020-12-22 17:05:00,223.970001,224.169998,223.889999,224.070007,178946.0
1608657000,0,2020-12-22 17:10:00,224.059997,224.279998,223.940002,224.220001,106844.0
1608657300,0,2020-12-22 17:15:00,224.210006,224.429992,224.1203,224.190002,161743.0
1608657600,0,2020-12-22 17:20:00,224.160003,224.380004,224.160003,224.365005,88642.0
1608657900,0,2020-12-22 17:25:00,224.369995,224.369995,224.070007,224.11,108648.0
1608658200,0,2020-12-22 17:30:00,224.119995,224.270004,224.085006,224.199996,88773.0
1608658500,0,2020-12-22 17:35:00,224.199996,224.279998,224.089996,224.119995,99043.0
1608658800,0,2020-12-22 17:40:00,224.119995,224.460006,224.11,224.438095,102484.0
1608659100,0,2020-12-22 17:45:00,224.429992,224.440002,224.229995,224.229995,99299.0
1608659400,0,2020-12-22 17:50:00,224.25,224.330001,224.214996,224.300003,98644.0
1608659700,0,2020-12-22 17:55:00,224.309906,224.328201,224.130004,224.279998,110748.0
1608660000,0,2020-12-22 18:00:00,224.279998,224.419998,224.190002,224.410003,116658.0
1608660300,0,2020-12-22 18:05:00,224.411102,224.529998,224.131103,224.149993,213628.0
1608660600,0,2020-12-22 18:10:00,224.149993,224.300003,224.125793,224.190002,118841.0
1608660900,0,2020-12-22 18:15:00,224.179992,224.365005,224.160003,224.25,110381.0
1608661200,0,2020-12-22 18:20:00,224.270004,224.350006,224.11,224.167892,116249.0
1608661500,0,2020-12-22 18:25:00,224.164993,224.25,224.11,224.220001,81795.0
1608661800,0,2020-12-22 18:30:00,224.240005,224.429992,224.220001,224.369995,85188.0
1608662100,0,2020-12-22 18:35:00,224.36,224.580001,224.322006,224.580001,172717.0
1608662400,0,2020-12-22 18:40:00,224.580001,224.580001,224.259994,224.304992,132567.0
1608662700,0,2020-12-22 18:45:00,224.339996,224.410003,224.070007,224.169998,176451.0
1608663000,0,2020-12-22 18:50:00,224.179901,224.350006,224.139999,224.220001,88982.0
1608663300,0,2020-12-22 18:55:00,224.25,224.410003,224.139999,224.210006,307190.0
1608663600,0,2020-12-22 19:00:00,224.259994,224.477096,224.169998,224.181106,171593.0
1608663900,0,2020-12-22 19:05:00,224.184997,224.210006,223.899993,223.949996,189286.0
1608664200,0,2020-12-22 19:10:00,223.934997,224.190002,223.880004,224.080001,147795.0
1608664500,0,2020-12-22 19:15:00,224.065002,224.080001,223.759994,223.910003,122947.0
1608664800,0,2020-12-22 19:20:00,223.899993,224.089996,223.899993,224.005706,112910.0
1608665100,0,2020-12-22 19:25:00,224.009994,224.033096,223.794998,223.880004,97995.0
1608665400,0,2020-12-22 19:30:00,223.881896,223.949996,223.710006,223.839996,102231.0
1608665700,0,2020-12-22 19:35:00,223.820007,223.86,223.25,223.460006,193260.0
1608666000,0,2020-12-22 19:40:00,223.460006,223.635299,223.419998,223.479995,152038.0
1608666300,0,2020-12-22 19:45:00,223.479995,223.580001,223.229995,223.550003,177248.0
1608666600,0,2020-12-22 19:50:00,223.550003,223.585693,223.160003,223.199996,141487.0
1608666900,0,2020-12-22 19:55:00,223.213394,223.369995,223.197799,223.270004,137179.0
1608667200,0,2020-12-22 20:00:00,223.270004,223.404998,223.130004,223.36,139983.0
1608667500,0,2020-12-22 20:05:00,223.350006,223.389999,223.149993,223.169998,115555.0
1608667800,0,2020-12-22 20:10:00,223.160095,223.389999,222.970001,223.350006,234976.0
1608668100,0,2020-12-22 20:15:00,223.350006,223.460006,223.214996,223.279998,161919.0
1608668400,0,2020-12-22 20:20:00,223.270004,223.470001,223.264999,223.414703,174923.0
1608668700,0,2020-12-22 20:25:00,223.410003,223.494995,223.320007,223.419998,179188.0
1608669000,0,2020-12-22 20:30:00,223.419998,223.570007,223.258102,223.464996,252509.0
1608669300,0,2020-12-22 20:35:00,223.466705,223.639999,223.289993,223.479995,307172.0
1608669600,0,2020-12-22 20:40:00,223.479995,223.619995,223.339996,223.619903,270972.0
1608669900,0,2020-12-22 20:45:00,223.619995,224.0,223.530807,223.75,349018.0
1608670200,0,2020-12-22 20:50:00,223.699996,223.889999,223.548095,223.710006,348435.0
1608670500,0,2020-12-22 20:55:00,223.720001,224.0,223.619995,223.970001,664147.0
1608733800,0,2020-12-23 14:30:00,223.11,223.5,222.850006,223.350006,823149.0
1608734100,0,2020-12-23 14:35:00,223.339996,223.558898,222.479995,222.494995,460651.0
1608734400,0,2020-12-23 14:40:00,222.520004,222.820007,222.300003,222.639999,276327.0
1608734700,0,2020-12-23 14:45:00,222.589996,222.589996,222.080001,222.505004,297857.0
1608735000,0,2020-12-23 14:50:00,222.589996,222.779998,222.320007,222.660003,337285.0
1608735300,0,2020-12-23 14:55:00,222.565002,223.009994,222.5,222.940002,278912.0
1608735600,0,2020-12-23 15:00:00,222.940002,223.014999,222.410003,222.699996,278610.0
1608735900,0,2020-12-23 15:05:00,222.710006,222.809997,222.149993,222.665695,231234.0
1608736200,0,2020-12-23 15:10:00,222.649993,222.820007,222.509994,222.679992,198879.0
1608736500,0,2020-12-23 15:15:00,222.690002,222.940002,222.479995,222.850006,211318.0
1608736800,0,2020-12-23 15:20:00,222.86,223.216598,222.850006,223.119995,192490.0
1608737100,0,2020-12-23 15:25:00,223.136993,223.36,222.940002,223.179992,222742.0
1608737400,0,2020-12-23 15:30:00,223.179992,223.279998,222.990005,223.229995,210579.0
1608737700,0,2020-12-23 15:35:00,223.220001,223.240005,222.770004,222.820007,189072.0
1608738000,0,2020-12-23 15:40:00,222.809997,222.979995,222.589996,222.612197,167402.0
1608738300,0,2020-12-23 15:45:00,222.630004,222.660003,222.320007,222.384994,154080.0
1608738600,0,2020-12-23 15:50:00,222.380004,222.649993,222.210006,222.449996,227147.0
1608738900,0,2020-12-23 15:55:00,222.440002,222.550003,222.309997,222.460006,133375.0
1608739200,0,2020-12-23 16:00:00,222.460006,222.729995,222.369995,222.619995,155410.0
1608739500,0,2020-12-23 16:05:00,222.61,222.649902,222.289993,222.380004,162734.0
1608739800,0,2020-12-23 16:10:00,222.365005,222.460006,222.130004,222.190002,163421.0
1608740100,0,2020-12-23 16:15:00,222.179992,222.349502,222.029998,222.035003,155176.0
1608740400,0,2020-12-23 16:20:00,222.205001,222.335006,222.070007,222.119995,168439.0
1608740700,0,2020-12-23 16:25:00,222.139999,222.350006,222.080001,222.119995,170131.0
1608741000,0,2020-12-23 16:30:00,222.119995,222.251907,221.949996,222.179992,207341.0
1608741300,0,2020-12-23 16:35:00,222.190002,222.229995,222.089996,222.179992,173266.0
1608741600,0,2020-12-23 16:40:00,222.179992,222.239807,222.089996,222.130004,124815.0
1608741900,0,2020-12-23 16:45:00,222.102096,222.380004,221.990005,222.369995,151361.0
1608742200,0,2020-12-23 16:50:00,222.380004,222.434997,222.259994,222.322097,88741.0
1608742500,0,2020-12-23 16:55:00,222.300003,222.600006,222.25,222.5,126035.0
1608742800,0,2020-12-23 17:00:00,222.539993,222.669906,222.479995,222.539993,111233.0
1608743100,0,2020-12-23 17:05:00,222.550003,222.559997,222.339996,222.509994,124203.0
1608743400,0,2020-12-23 17:10:00,222.529998,222.779998,222.520004,222.75,110851.0
1608743700,0,2020-12-23 17:15:00,222.759994,222.770004,222.570007,222.699996,109655.0
1608744000,0,2020-12-23 17:20:00,222.728698,222.910003,222.699996,222.7621,128872.0
1608744300,0,2020-12-23 17:25:00,222.779998,222.879898,222.660003,222.830001,75697.0
1608744600,0,2020-12-23 17:30:00,222.820007,223.089996,222.809997,222.970001,631481.0
1608744900,0,2020-12-23 17:35:00,222.979995,222.987899,222.725006,222.919998,294855.0
1608745200,0,2020-12-23 17:40:00,222.929992,222.929992,222.669998,222.729995,112222.0
1608745500,0,2020-12-23 17:45:00,222.727996,222.789993,222.570007,222.639999,133339.0
1608745800,0,2020-12-23 17:50:00,222.649993,222.759994,222.490005,222.639999,82389.0
1608746100,0,2020-12-23 17:55:00,222.639999,222.86,222.639999,222.839996,85055.0
1608746400,0,2020-12-23 18:00:00,222.830001,222.919998,222.721801,222.880004,77273.0
1608746700,0,2020-12-23 18:05:00,222.889999,223.080001,222.830001,223.0699,164251.0
1608747000,0,2020-12-23 18:10:00,223.054992,223.089996,222.949996,223.001998,163274.0
1608747300,0,2020-12-23 18:15:00,223.009994,223.009994,222.759994,222.86,127589.0
1608747600,0,2020-12-23 18:20:00,222.86,223.080001,222.820007,223.009994,132497.0
1608747900,0,2020-12-23 18:25:00,223.019897,223.320007,222.990005,223.289993,144213.0
1608748200,0,2020-12-23 18:30:00,223.308303,223.320007,223.160095,223.220001,104593.0
1608748500,0,2020-12-23 18:35:00,223.210006,223.36,223.014999,223.320007,122865.0
1608748800,0,2020-12-23 18:40:00,223.320007,223.36,223.125,223.151092,107073.0
1608749100,0,2020-12-23 18:45:00,223.160003,223.220001,223.061904,223.179992,87160.0
1608749400,0,2020-12-23 18:50:00,223.190002,223.220001,223.070007,223.080001,75760.0
1608749700,0,2020-12-23 18:55:00,223.070007,223.119995,222.910003,222.990005,112085.0
1608750000,0,2020-12-23 19:00:00,222.990005,223.0,222.774993,222.779998,131854.0
1608750300,0,2020-12-23 19:05:00,222.789993,222.849899,222.580001,222.7005,127865.0
1608750600,0,2020-12-23 19:10:00,222.679992,222.75,222.630004,222.716003,96051.0
1608750900,0,2020-12-23 19:15:00,222.720001,222.839996,222.61,222.839996,86288.0
1608751200,0,2020-12-23 19:20:00,222.839996,222.852203,222.755004,222.839996,106360.0
1608751500,0,2020-12-23 19:25:00,222.820007,222.839996,222.684997,222.699996,99852.0
1608751800,0,2020-12-23 19:30:00,222.710006,222.880004,222.679992,222.7565,115295.0
1608752100,0,2020-12-23 19:35:00,222.759994,222.869995,222.75,222.820007,98850.0
1608752400,0,2020-12-23 19:40:00,222.829895,222.852493,222.554992,222.570007,108592.0
1608752700,0,2020-12-23 19:45:00,222.587905,222.660095,222.490005,222.540405,120530.0
1608753000,0,2020-12-23 19:50:00,222.539993,222.6044,222.449996,222.509994,106568.0
1608753300,0,2020-12-23 19:55:00,222.5,222.580001,222.309997,222.440002,173546.0
1608753600,0,2020-12-23 20:00:00,222.419998,222.477996,222.259994,222.380004,137231.0
1608753900,0,2020-12-23 20:05:00,222.375,222.389999,222.199996,222.357894,185212.0
1608754200,0,2020-12-23 20:10:00,222.353302,222.490005,222.350006,222.408004,126709.0
1608754500,0,2020-12-23 20:15:00,222.405807,222.5,222.339996,222.410003,141297.0
1608754800,0,2020-12-23 20:20:00,222.410003,222.449996,222.279998,222.294998,130958.0
1608755100,0,2020-12-23 20:25:00,222.300003,222.320007,222.100006,222.130004,176245.0
1608755400,0,2020-12-23 20:30:00,222.130004,222.348007,222.130004,222.289993,155875.0
1608755700,0,2020-12-23 20:35:00,222.300003,222.350006,222.160003,222.210006,133554.0
1608756000,0,2020-12-23 20:40:00,222.199996,222.369995,222.119995,222.300003,217963.0
1608756300,0,2020-12-23 20:45:00,222.309997,222.369995,222.210006,222.320007,206155.0
1608756600,0,2020-12-23 20:50:00,222.289993,222.289993,221.809997,221.899993,593579.0
1608756900,0,2020-12-23 20:55:00,221.910003,222.020004,220.800003,220.839996,1483368.0
1608820200,0,2020-12-24 14:30:00,221.419998,222.720001,221.199996,222.710006,590634.0
1608820500,0,2020-12-24 14:35:00,222.710006,222.880004,222.279998,222.850006,269773.0
1608820800,0,2020-12-24 14:40:00,222.865005,222.945007,222.5,222.550003,297570.0
1608821100,0,2020-12-24 14:45:00,222.639999,222.86,222.539993,222.669998,222246.0
1608821400,0,2020-12-24 14:50:00,222.679992,222.720001,222.220001,222.220001,174579.0
1608821700,0,2020-12-24 14:55:00,222.229995,222.259994,221.910003,222.080001,214673.0
1608822000,0,2020-12-24 15:00:00,222.070007,222.350006,222.070007,222.240005,276529.0
1608822300,0,2020-12-24 15:05:00,222.220001,222.654098,222.160003,222.61,184684.0
1608822600,0,2020-12-24 15:10:00,222.61,222.75,222.470001,222.539993,180031.0
1608822900,0,2020-12-24 15:15:00,222.539993,222.899993,222.520004,222.899902,224710.0
1608823200,0,2020-12-24 15:20:00,222.899993,223.440002,222.889999,223.399902,392931.0
1608823500,0,2020-12-24 15:25:00,223.389999,223.61,223.350006,223.354995,255327.0
1608823800,0,2020-12-24 15:30:00,223.36,223.539993,223.130004,223.320007,202937.0
1608824100,0,2020-12-24 15:35:00,223.320007,223.389999,223.195007,223.199996,152254.0
1608824400,0,2020-12-24 15:40:00,223.205001,223.229904,222.994995,223.039993,172040.0
1608824700,0,2020-12-24 15:45:00,223.039993,223.054992,222.889297,222.990005,187727.0
1608825000,0,2020-12-24 15:50:00,222.990005,223.029998,222.615005,222.660003,163624.0
1608825300,0,2020-12-24 15:55:00,222.669998,222.720001,222.080001,222.110107,212256.0
1608825600,0,2020-12-24 16:00:00,222.11,222.399993,221.979995,222.350006,199382.0
1608825900,0,2020-12-24 16:05:00,222.339996,222.349899,222.050003,222.151306,134254.0
1608826200,0,2020-12-24 16:10:00,222.134994,222.287506,222.029998,222.225006,145849.0
1608826500,0,2020-12-24 16:15:00,222.220001,222.259994,222.0,222.149993,135152.0
1608826800,0,2020-12-24 16:20:00,222.149993,222.350006,222.089996,222.1315,144470.0
1608827100,0,2020-12-24 16:25:00,222.130004,222.220001,221.913604,221.960006,162544.0
1608827400,0,2020-12-24 16:30:00,221.960006,222.249893,221.86,222.210006,154266.0
1608827700,0,2020-12-24 16:35:00,222.210006,222.330001,222.0083,222.130004,156337.0
1608828000,0,2020-12-24 16:40:00,222.115005,222.130004,221.940002,221.979995,117967.0
1608828300,0,2020-12-24 16:45:00,221.964996,221.979995,221.509994,221.559997,180819.0
1608828600,0,2020-12-24 16:50:00,221.552093,221.619995,221.268707,221.619995,206816.0
1608828900,0,2020-12-24 16:55:00,221.600006,221.729995,221.550003,221.669998,128621.0
1608829200,0,2020-12-24 17:00:00,221.679,221.75,221.440002,221.600006,168040.0
1608829500,0,2020-12-24 17:05:00,221.570007,221.695007,221.480102,221.589996,279138.0
1608829800,0,2020-12-24 17:10:00,221.61,221.895706,221.570007,221.835296,131857.0
1608830100,0,2020-12-24 17:15:00,221.850006,221.850006,221.570007,221.580001,154403.0
1608830400,0,2020-12-24 17:20:00,221.570007,221.800003,221.470001,221.800003,157822.0
1608830700,0,2020-12-24 17:25:00,221.809997,222.229995,221.800003,222.225006,206215.0
1608831000,0,2020-12-24 17:30:00,222.220001,222.619995,222.169998,222.589996,260457.0
1608831300,0,2020-12-24 17:35:00,222.580001,222.619995,222.240005,222.294998,229686.0
1608831600,0,2020-12-24 17:40:00,222.289993,222.619995,222.289993,222.600006,223221.0
1608831900,0,2020-12-24 17:45:00,222.600006,223.100006,222.600006,223.080001,366997.0
1608832200,0,2020-12-24 17:50:00,223.089996,223.5,222.649993,222.789993,621128.0
1608832500,0,2020-12-24 17:55:00,222.820007,222.897094,222.529998,222.710006,560751.0
1608832800,0,2020-12-24 18:00:00,222.75,222.75,222.75,222.75,761985.0
1609165800,0,2020-12-28 14:30:00,224.089996,224.309997,223.669998,223.720001,866119.0
1609166100,0,2020-12-28 14:35:00,223.802902,224.020004,223.61,223.881607,286150.0
1609166400,0,2020-12-28 14:40:00,223.919998,223.960006,223.589996,223.646896,182736.0
1609166700,0,2020-12-28 14:45:00,223.61,223.710006,223.320007,223.574401,244700.0
1609167000,0,2020-12-28 14:50:00,223.565002,223.800003,223.149993,223.789993,232828.0
1609167300,0,2020-12-28 14:55:00,223.770004,223.929992,223.419998,223.740005,236445.0
1609167600,0,2020-12-28 15:00:00,223.75,223.850006,223.380096,223.479995,190810.0
1609167900,0,2020-12-28 15:05:00,223.490005,223.559997,223.020004,223.161605,266705.0
1609168200,0,2020-12-28 15:10:00,223.149993,223.389999,223.080001,223.309997,215790.0
1609168500,0,2020-12-28 15:15:00,223.330001,223.770004,223.310394,223.639999,226093.0
1609168800,0,2020-12-28 15:20:00,223.639999,224.039993,223.490005,224.020004,305358.0
1609169100,0,2020-12-28 15:25:00,224.029998,224.199996,223.889999,223.979995,209365.0
1609169400,0,2020-12-28 15:30:00,223.979995,224.326095,223.949996,224.272094,231825.0
1609169700,0,2020-12-28 15:35:00,224.279998,225.169998,224.276,225.169998,566504.0
1609170000,0,2020-12-28 15:40:00,225.160003,225.949996,225.130004,225.389999,613995.0
1609170300,0,2020-12-28 15:45:00,225.419998,226.029998,225.389999,225.759994,443400.0
1609170600,0,2020-12-28 15:50:00,225.759994,225.773895,225.367996,225.369995,267259.0
1609170900,0,2020-12-28 15:55:00,225.376007,225.940002,225.337097,225.922103,292316.0
1609171200,0,2020-12-28 16:00:00,225.929992,225.949996,225.559997,225.589996,278285.0
1609171500,0,2020-12-28 16:05:00,225.570007,225.630004,225.429992,225.580001,180879.0
1609171800,0,2020-12-28 16:10:00,225.595001,225.687896,225.300003,225.399993,265811.0
1609172100,0,2020-12-28 16:15:00,225.380004,225.529998,225.152099,225.498992,208627.0
1609172400,0,2020-12-28 16:20:00,225.490005,225.856399,225.460006,225.771102,229894.0
1609172700,0,2020-12-28 16:25:00,225.770004,225.770004,225.399993,225.434997,169069.0
1609173000,0,2020-12-28 16:30:00,225.429992,225.479995,225.170104,225.217895,159793.0
1609173300,0,2020-12-28 16:35:00,225.210006,225.245498,224.920104,225.080001,186346.0
1609173600,0,2020-12-28 16:40:00,225.100006,225.225006,224.910003,224.990005,142179.0
1609173900,0,2020-12-28 16:45:00,224.989898,225.149993,224.929992,224.970001,149742.0
1609174200,0,2020-12-28 16:50:00,224.975006,224.990005,224.809997,224.928695,121869.0
1609174500,0,2020-12-28 16:55:00,224.929992,225.179992,224.869995,225.169998,110281.0
1609174800,0,2020-12-28 17:00:00,225.164993,225.199996,224.830001,225.052093,121680.0
1609175100,0,2020-12-28 17:05:00,225.080001,225.139999,224.961105,225.11,126829.0
1609175400,0,2020-12-28 17:10:00,225.100006,225.210006,225.0,225.0,143239.0
1609175700,0,2020-12-28 17:15:00,225.009994,225.289993,225.0,225.285003,115937.0
1609176000,0,2020-12-28 17:20:00,225.279998,225.320007,225.070007,225.089996,118592.0
1609176300,0,2020-12-28 17:25:00,225.100006,225.220001,225.029998,225.130004,111141.0
1609176600,0,2020-12-28 17:30:00,225.136703,225.289901,225.089996,225.220001,118270.0
1609176900,0,2020-12-28 17:35:00,225.199996,225.399993,225.160003,225.169998,147147.0
1609177200,0,2020-12-28 17:40:00,225.169998,225.199996,224.889999,224.919998,147989.0
1609177500,0,2020-12-28 17:45:00,224.929992,225.270004,224.895004,225.220001,123729.0
1609177800,0,2020-12-28 17:50:00,225.229995,225.399993,225.220001,225.324005,125274.0
1609178100,0,2020-12-28 17:55:00,225.320007,225.384994,225.149993,225.240005,156821.0
1609178400,0,2020-12-28 18:00:00,225.229995,225.3199,225.11,225.270004,111550.0
1609178700,0,2020-12-28 18:05:00,225.289993,225.295806,225.050003,225.100006,105146.0
1609179000,0,2020-12-28 18:10:00,225.100006,225.190002,225.050003,225.160003,85817.0
1609179300,0,2020-12-28 18:15:00,225.152099,225.210006,225.039993,225.114807,86960.0
1609179600,0,2020-12-28 18:20:00,225.11,225.199996,225.080001,225.089996,78593.0
1609179900,0,2020-12-28 18:25:00,225.080001,225.240005,225.020004,225.149993,114410.0
1609180200,0,2020-12-28 18:30:00,225.160003,225.259994,225.130004,225.234405,116378.0
1609180500,0,2020-12-28 18:35:00,225.240005,225.259994,225.070007,225.123001,130048.0
1609180800,0,2020-12-28 18:40:00,225.11,225.389999,225.080001,225.389892,152870.0
1609181100,0,2020-12-28 18:45:00,225.380004,225.475006,225.330093,225.449996,115054.0
1609181400,0,2020-12-28 18:50:00,225.460006,225.690002,225.369995,225.610107,153602.0
1609181700,0,2020-12-28 18:55:00,225.619995,225.630004,225.380004,225.5,136069.0
1609182000,0,2020-12-28 19:00:00,225.494995,225.580001,225.449996,225.5,119128.0
1609182300,0,2020-12-28 19:05:00,225.494995,225.509994,225.190002,225.199996,164985.0
1609182600,0,2020-12-28 19:10:00,225.199996,225.314102,225.195007,225.289993,132137.0
1609182900,0,2020-12-28 19:15:00,225.289993,225.529998,225.279998,225.529998,131276.0
1609183200,0,2020-12-28 19:20:00,225.529998,225.740005,225.449996,225.720001,124856.0
1609183500,0,2020-12-28 19:25:00,225.720001,225.789993,225.669998,225.742294,141443.0
1609183800,0,2020-12-28 19:30:00,225.738906,225.869995,225.690002,225.794998,167656.0
1609184100,0,2020-12-28 19:35:00,225.794998,225.794998,225.582107,225.720001,160501.0
1609184400,0,2020-12-28 19:40:00,225.729995,225.809997,225.600006,225.740493,159088.0
1609184700,0,2020-12-28 19:45:00,225.75,225.869995,225.660003,225.845001,142880.0
1609185000,0,2020-12-28 19:50:00,225.86,225.880004,225.600006,225.649993,184526.0
1609185300,0,2020-12-28 19:55:00,225.639999,225.75,225.544998,225.639999,211006.0
1609185600,0,2020-12-28 20:00:00,225.630004,225.660003,225.539993,225.633499,119360.0
1609185900,0,2020-12-28 20:05:00,225.634994,225.649993,225.509994,225.539993,104369.0
1609186200,0,2020-12-28 20:10:00,225.544998,225.649993,225.5121,225.600997,127404.0
1609186500,0,2020-12-28 20:15:00,225.614898,225.630004,225.539993,225.619995,87487.0
1609186800,0,2020-12-28 20:20:00,225.61,225.619995,225.529998,225.595001,142315.0
1609187100,0,2020-12-28 20:25:00,225.600006,225.61,225.259994,225.410003,194067.0
1609187400,0,2020-12-28 20:30:00,225.399993,225.449996,225.149993,225.154998,223810.0
1609187700,0,2020-12-28 20:35:00,225.154998,225.179992,225.009994,225.042404,180447.0
1609188000,0,2020-12-28 20:40:00,225.035003,225.339996,225.009994,225.205001,250739.0
1609188300,0,2020-12-28 20:45:00,225.207901,225.339996,225.080001,225.169998,221796.0
1609188600,0,2020-12-28 20:50:00,225.160003,225.300003,225.039993,225.070007,366708.0
1609188900,0,2020-12-28 20:55:00,225.089996,225.210006,224.865005,224.960006,792495.0
1609252200,0,2020-12-29 14:30:00,226.309997,226.399993,225.895599,226.149993,762742.0
1609252500,0,2020-12-29 14:35:00,226.4962,227.089996,226.464996,227.059997,627021.0
1609252800,0,2020-12-29 14:40:00,227.089996,227.179992,226.699996,226.759994,365766.0
1609253100,0,2020-12-29 14:45:00,226.759994,226.990005,226.36,226.399993,316103.0
1609253400,0,2020-12-29 14:50:00,226.369995,226.539993,226.130004,226.139999,240652.0
1609253700,0,2020-12-29 14:55:00,226.157897,226.199996,225.410003,225.744995,465087.0
1609254000,0,2020-12-29 15:00:00,225.794097,225.809997,225.160003,225.564697,334382.0
1609254300,0,2020-12-29 15:05:00,225.559997,225.820007,225.519897,225.744995,254100.0
1609254600,0,2020-12-29 15:10:00,225.726806,225.75,224.869995,224.955001,350286.0
1609254900,0,2020-12-29 15:15:00,224.990005,225.600006,224.970001,225.520004,240676.0
1609255200,0,2020-12-29 15:20:00,225.5,226.100006,225.481292,226.050003,203099.0
1609255500,0,2020-12-29 15:25:00,226.029998,226.117904,225.710006,225.86,182383.0
1609255800,0,2020-12-29 15:30:00,225.869995,225.990005,225.729995,225.800003,152999.0
1609256100,0,2020-12-29 15:35:00,225.800003,225.919906,225.630004,225.729995,182831.0
1609256400,0,2020-12-29 15:40:00,225.735,225.962097,225.735,225.899993,140939.0
1609256700,0,2020-12-29 15:45:00,225.899993,225.899993,225.389999,225.399993,154663.0
1609257000,0,2020-12-29 15:50:00,225.404998,225.580001,225.229995,225.470001,124386.0
1609257300,0,2020-12-29 15:55:00,225.449996,225.880004,225.419998,225.879898,171802.0
1609257600,0,2020-12-29 16:00:00,225.880004,226.029998,225.820007,225.925003,206141.0
1609257900,0,2020-12-29 16:05:00,225.914993,226.149993,225.780105,226.100006,230766.0
1609258200,0,2020-12-29 16:10:00,226.094192,226.190002,225.61,225.639999,221687.0
1609258500,0,2020-12-29 16:15:00,225.639999,225.710006,225.179992,225.369995,211187.0
1609258800,0,2020-12-29 16:20:00,225.379501,225.830001,225.289993,225.815002,215174.0
1609259100,0,2020-12-29 16:25:00,225.830001,226.029998,225.630004,225.990005,216235.0
1609259400,0,2020-12-29 16:30:00,226.0,226.089996,225.815002,225.985,173169.0
1609259700,0,2020-12-29 16:35:00,225.990005,226.11,225.75,225.919998,150759.0
1609260000,0,2020-12-29 16:40:00,225.899993,225.899993,225.589996,225.639999,101269.0
1609260300,0,2020-12-29 16:45:00,225.630004,225.679992,225.479995,225.559997,119587.0
1609260600,0,2020-12-29 16:50:00,225.559997,225.619995,225.130004,225.160003,144950.0
1609260900,0,2020-12-29 16:55:00,225.169998,225.419998,225.130004,225.399993,137371.0
1609261200,0,2020-12-29 17:00:00,225.419998,225.449996,224.809997,225.020004,206004.0
1609261500,0,2020-12-29 17:05:00,225.020004,225.190002,224.910003,225.149993,174309.0
1609261800,0,2020-12-29 17:10:00,225.139999,225.169998,224.809997,224.833602,168058.0
1609262100,0,2020-12-29 17:15:00,224.820007,224.949996,224.574996,224.639999,224135.0
1609262400,0,2020-12-29 17:20:00,224.61,224.710006,224.399993,224.529998,221180.0
1609262700,0,2020-12-29 17:25:00,224.520004,224.679992,224.380004,224.630004,221371.0
1609263000,0,2020-12-29 17:30:00,224.589996,224.600006,224.119995,224.179992,214745.0
1609263300,0,2020-12-29 17:35:00,224.179992,224.255004,223.929992,224.042999,229756.0
1609263600,0,2020-12-29 17:40:00,224.039993,224.149993,223.889999,223.960006,179190.0
1609263900,0,2020-12-29 17:45:00,223.940002,224.0,223.580001,223.710006,294760.0
1609264200,0,2020-12-29 17:50:00,223.669998,223.789901,223.619995,223.75,222705.0
1609264500,0,2020-12-29 17:55:00,223.740005,224.375305,223.740005,224.339996,304109.0
1609264800,0,2020-12-29 18:00:00,224.330001,224.3479,223.970306,224.0,212856.0
1609265100,0,2020-12-29 18:05:00,223.994995,224.309906,223.979995,224.270004,135135.0
1609265400,0,2020-12-29 18:10:00,224.270004,224.362899,224.100006,224.339996,127331.0
1609265700,0,2020-12-29 18:15:00,224.350006,224.429992,224.130004,224.302993,134467.0
1609266000,0,2020-12-29 18:20:00,224.309997,224.479995,224.259994,224.479995,99090.0
1609266300,0,2020-12-29 18:25:00,224.490005,224.660003,224.389999,224.399993,157785.0
1609266600,0,2020-12-29 18:30:00,224.399993,224.440002,224.289993,224.429992,94502.0
1609266900,0,2020-12-29 18:35:00,224.419998,224.429992,224.197692,224.254302,103070.0
1609267200,0,2020-12-29 18:40:00,224.252105,224.279998,224.139999,224.202102,68683.0
1609267500,0,2020-12-29 18:45:00,224.210006,224.368194,224.199996,224.3479,81154.0
1609267800,0,2020-12-29 18:50:00,224.36,224.600006,224.264999,224.600006,98001.0
1609268100,0,2020-12-29 18:55:00,224.600006,224.669998,224.412002,224.479995,103318.0
1609268400,0,2020-12-29 19:00:00,224.490005,224.5,224.300003,224.479995,106744.0
1609268700,0,2020-12-29 19:05:00,224.479995,224.539993,224.320007,224.394607,94286.0
1609269000,0,2020-12-29 19:10:00,224.389999,224.396392,224.089996,224.179992,90051.0
1609269300,0,2020-12-29 19:15:00,224.199996,224.309997,224.100006,224.279998,89993.0
1609269600,0,2020-12-29 19:20:00,224.279998,224.324996,224.100006,224.169998,89344.0
1609269900,0,2020-12-29 19:25:00,224.160003,224.229995,223.970001,223.970001,115931.0
1609270200,0,2020-12-29 19:30:00,223.960006,224.100006,223.880004,224.0,113219.0
1609270500,0,2020-12-29 19:35:00,224.0,224.147903,223.86,224.147903,93141.0
1609270800,0,2020-12-29 19:40:00,224.139999,224.169998,223.9729,224.127304,89848.0
1609271100,0,2020-12-29 19:45:00,224.123992,224.123992,223.770004,223.793502,144224.0
1609271400,0,2020-12-29 19:50:00,223.800003,224.149993,223.800003,224.139999,181999.0
1609271700,0,2020-12-29 19:55:00,224.139999,224.220001,224.11,224.169998,79681.0
1609272000,0,2020-12-29 20:00:00,224.160003,224.247894,223.979995,224.070007,89973.0
1609272300,0,2020-12-29 20:05:00,224.070007,224.169998,223.929992,224.089996,125343.0
1609272600,0,2020-12-29 20:10:00,224.089996,224.309997,224.089996,224.289993,139037.0
1609272900,0,2020-12-29 20:15:00,224.294494,224.490005,224.210006,224.440002,121794.0
1609273200,0,2020-12-29 20:20:00,224.440002,224.559997,224.395004,224.559997,125068.0
1609273500,0,2020-12-29 20:25:00,224.567901,224.660003,224.500106,224.625,149558.0
1609273800,0,2020-12-29 20:30:00,224.619995,224.660003,224.460006,224.5,121465.0
1609274100,0,2020-12-29 20:35:00,224.503997,224.619995,224.419998,224.505004,154527.0
1609274400,0,2020-12-29 20:40:00,224.5,224.629898,224.440002,224.619995,175583.0
1609274700,0,2020-12-29 20:45:00,224.619995,224.75,224.330093,224.380004,282169.0
1609275000,0,2020-12-29 20:50:00,224.410003,224.570007,223.940002,223.994995,419173.0
1609275300,0,2020-12-29 20:55:00,224.009994,224.289993,223.830001,224.130004,721372.0
1609338600,0,2020-12-30 14:30:00,225.229995,225.520004,224.490005,224.539993,784210.0
1609338900,0,2020-12-30 14:35:00,224.554092,224.554092,223.410003,223.460006,491476.0
1609339200,0,2020-12-30 14:40:00,223.470001,223.800003,223.100006,223.130004,462078.0
1609339500,0,2020-12-30 14:45:00,223.089996,223.529998,223.050003,223.524993,446875.0
1609339800,0,2020-12-30 14:50:00,223.515899,223.529998,222.883804,223.100006,418043.0
1609340100,0,2020-12-30 14:55:00,223.11,223.289001,223.009994,223.254501,277328.0
1609340400,0,2020-12-30 15:00:00,223.25,223.320007,222.664993,222.789993,320680.0
1609340700,0,2020-12-30 15:05:00,222.789993,223.130004,222.759994,222.985198,266845.0
1609341000,0,2020-12-30 15:10:00,222.990005,223.169998,222.570007,222.61,303293.0
1609341300,0,2020-12-30 15:15:00,222.61,222.800003,222.453002,222.710006,296443.0
1609341600,0,2020-12-30 15:20:00,222.710006,222.990005,222.539993,222.924301,269597.0
1609341900,0,2020-12-30 15:25:00,222.914993,222.970001,222.710006,222.950103,157571.0
1609342200,0,2020-12-30 15:30:00,222.960006,223.080001,222.639999,222.643997,224456.0
1609342500,0,2020-12-30 15:35:00,222.645004,222.679992,222.320007,222.369293,276100.0
1609342800,0,2020-12-30 15:40:00,222.350006,222.625,222.300003,222.479904,193583.0
1609343100,0,2020-12-30 15:45:00,222.460006,222.884994,222.460006,222.850006,178559.0
1609343400,0,2020-12-30 15:50:00,222.839996,222.949996,222.779998,222.914993,165728.0
1609343700,0,2020-12-30 15:55:00,222.910003,223.035003,222.830001,223.029006,192269.0
1609344000,0,2020-12-30 16:00:00,223.020004,223.099304,222.660003,222.679992,145683.0
1609344300,0,2020-12-30 16:05:00,222.669998,222.755004,222.619995,222.695007,153429.0
1609344600,0,2020-12-30 16:10:00,222.699996,222.705001,222.490005,222.520004,155653.0
1609344900,0,2020-12-30 16:15:00,222.5,222.729995,222.490005,222.600006,169378.0
1609345200,0,2020-12-30 16:20:00,222.559997,222.699996,222.535003,222.675003,121094.0
1609345500,0,2020-12-30 16:25:00,222.679992,222.773605,222.320007,222.36,208366.0
1609345800,0,2020-12-30 16:30:00,222.36,222.589996,222.309997,222.585006,153187.0
1609346100,0,2020-12-30 16:35:00,222.591094,222.740005,222.580001,222.645004,219022.0
1609346400,0,2020-12-30 16:40:00,222.639999,222.669998,222.520004,222.521301,113393.0
1609346700,0,2020-12-30 16:45:00,222.529098,222.570007,222.380004,222.479995,121306.0
1609347000,0,2020-12-30 16:50:00,222.490005,222.660003,222.425003,222.660003,115620.0
1609347300,0,2020-12-30 16:55:00,222.660003,222.669998,222.425003,222.529998,105375.0
1609347600,0,2020-12-30 17:00:00,222.522094,222.559997,222.399993,222.420104,103220.0
1609347900,0,2020-12-30 17:05:00,222.429992,222.470001,222.399993,222.410003,99266.0
1609348200,0,2020-12-30 17:10:00,222.410003,222.550003,222.402893,222.479995,133533.0
1609348500,0,2020-12-30 17:15:00,222.470001,222.549896,222.350006,222.489593,152243.0
1609348800,0,2020-12-30 17:20:00,222.485,222.539993,222.399993,222.455001,92672.0
1609349100,0,2020-12-30 17:25:00,222.455001,222.539993,222.36,222.490005,112618.0
1609349400,0,2020-12-30 17:30:00,222.490005,222.630004,222.419998,222.619003,157841.0
1609349700,0,2020-12-30 17:35:00,222.619995,222.619995,222.460006,222.479995,176890.0
1609350000,0,2020-12-30 17:40:00,222.479995,222.554,222.410003,222.479995,127902.0
1609350300,0,2020-12-30 17:45:00,222.460006,222.539993,222.320007,222.514999,135717.0
1609350600,0,2020-12-30 17:50:00,222.514999,222.619995,222.5,222.570007,121638.0
1609350900,0,2020-12-30 17:55:00,222.550003,222.720001,222.449996,222.716598,115886.0
1609351200,0,2020-12-30 18:00:00,222.710006,222.960006,222.690002,222.960006,165852.0
1609351500,0,2020-12-30 18:05:00,222.960006,223.054992,222.880004,222.899993,186735.0
1609351800,0,2020-12-30 18:10:00,222.889999,222.960006,222.740005,222.829803,112212.0
1609352100,0,2020-12-30 18:15:00,222.820007,223.0,222.811904,222.955505,139822.0
1609352400,0,2020-12-30 18:20:00,222.960006,223.0,222.86,222.970001,124555.0
1609352700,0,2020-12-30 18:25:00,222.970001,222.970001,222.761093,222.770004,105238.0
1609353000,0,2020-12-30 18:30:00,222.764892,222.884994,222.751998,222.779998,115523.0
1609353300,0,2020-12-30 18:35:00,222.770004,222.789993,222.539993,222.643402,119774.0
1609353600,0,2020-12-30 18:40:00,222.630004,222.660003,222.570007,222.649993,93970.0
1609353900,0,2020-12-30 18:45:00,222.642105,222.800003,222.602096,222.705001,100495.0
1609354200,0,2020-12-30 18:50:00,222.700103,222.755004,222.649993,222.699996,92197.0
1609354500,0,2020-12-30 18:55:00,222.699996,222.809997,222.669998,222.679992,85797.0
1609354800,0,2020-12-30 19:00:00,222.679992,222.740005,222.479995,222.503204,127272.0
1609355100,0,2020-12-30 19:05:00,222.509994,222.539993,222.429992,222.479995,85770.0
1609355400,0,2020-12-30 19:10:00,222.479995,222.570007,222.399505,222.399993,122331.0
1609355700,0,2020-12-30 19:15:00,222.389999,222.600006,222.36,222.550003,156093.0
1609356000,0,2020-12-30 19:20:00,222.570007,222.720001,222.550003,222.667892,104791.0
1609356300,0,2020-12-30 19:25:00,222.646392,222.646392,222.509994,222.570007,158571.0
1609356600,0,2020-12-30 19:30:00,222.580001,222.619995,222.139999,222.149993,241164.0
1609356900,0,2020-12-30 19:35:00,222.139999,222.350006,222.130004,222.304199,117874.0
1609357200,0,2020-12-30 19:40:00,222.300003,222.335006,222.149993,222.160003,128024.0
1609357500,0,2020-12-30 19:45:00,222.160003,222.220001,222.080001,222.179992,155139.0
1609357800,0,2020-12-30 19:50:00,222.160003,222.330001,222.145004,222.259994,149646.0
1609358100,0,2020-12-30 19:55:00,222.259994,222.320007,222.167495,222.210998,125993.0
1609358400,0,2020-12-30 20:00:00,222.210006,222.220001,221.970001,222.059997,246697.0
1609358700,0,2020-12-30 20:05:00,222.065002,222.100006,221.899993,221.919998,185954.0
1609359000,0,2020-12-30 20:10:00,221.919998,221.953994,221.809997,221.906204,162518.0
1609359300,0,2020-12-30 20:15:00,221.910003,221.959899,221.675003,221.684692,174656.0
1609359600,0,2020-12-30 20:20:00,221.682601,221.858993,221.639999,221.759994,153076.0
1609359900,0,2020-12-30 20:25:00,221.759994,221.869995,221.755004,221.850006,150098.0
1609360200,0,2020-12-30 20:30:00,221.858001,221.940002,221.730102,221.770004,246777.0
1609360500,0,2020-12-30 20:35:00,221.779998,221.910003,221.711105,221.873306,175595.0
1609360800,0,2020-12-30 20:40:00,221.880004,222.160003,221.869995,222.065002,301927.0
1609361100,0,2020-12-30 20:45:00,222.070007,222.139999,221.949996,221.9841,244202.0
1609361400,0,2020-12-30 20:50:00,221.990005,222.289993,221.800003,221.815002,554330.0
1609361700,0,2020-12-30 20:55:00,221.816497,221.960006,221.470001,221.669998,1318134.0
1609425000,0,2020-12-31 14:30:00,221.699996,222.270004,221.699996,221.809997,775227.0
1609425300,0,2020-12-31 14:35:00,221.809997,222.278106,221.449996,222.214904,391943.0
1609425600,0,2020-12-31 14:40:00,222.220001,222.5,222.119995,222.119995,318022.0
1609425900,0,2020-12-31 14:45:00,222.098297,222.373703,221.940002,221.960006,246902.0
1609426200,0,2020-12-31 14:50:00,221.880004,222.25,221.800003,221.800003,275235.0
1609426500,0,2020-12-31 14:55:00,221.75,221.75,221.460006,221.493194,268657.0
1609426800,0,2020-12-31 15:00:00,221.5,221.830001,221.490005,221.728103,278261.0
1609427100,0,2020-12-31 15:05:00,221.720001,221.809997,221.520004,221.649993,202581.0
1609427400,0,2020-12-31 15:10:00,221.660003,221.740005,221.279998,221.339996,221378.0
1609427700,0,2020-12-31 15:15:00,221.339996,221.619995,221.330001,221.490005,159685.0
1609428000,0,2020-12-31 15:20:00,221.490005,221.580001,221.350006,221.460006,131342.0
1609428300,0,2020-12-31 15:25:00,221.470001,221.779998,221.399993,221.5,160883.0
1609428600,0,2020-12-31 15:30:00,221.505004,221.615005,221.11,221.134994,143493.0
1609428900,0,2020-12-31 15:35:00,221.139999,221.169998,220.919998,221.029998,137764.0
1609429200,0,2020-12-31 15:40:00,221.039993,221.080001,220.948593,221.019897,128106.0
1609429500,0,2020-12-31 15:45:00,221.0,221.050003,220.830093,220.880004,120517.0
1609429800,0,2020-12-31 15:50:00,220.877899,220.949996,220.699996,220.880004,189813.0
1609430100,0,2020-12-31 15:55:00,220.889999,220.919296,220.630004,220.651596,158191.0
1609430400,0,2020-12-31 16:00:00,220.649993,220.880004,220.620101,220.740005,159650.0
1609430700,0,2020-12-31 16:05:00,220.720001,220.770004,220.509994,220.520004,126278.0
1609431000,0,2020-12-31 16:10:00,220.5,220.520004,220.229995,220.389999,199446.0
1609431300,0,2020-12-31 16:15:00,220.399993,220.619995,220.36,220.585693,173342.0
1609431600,0,2020-12-31 16:20:00,220.578506,220.589996,220.399993,220.5,83807.0
1609431900,0,2020-12-31 16:25:00,220.494995,220.509994,220.25,220.279998,320833.0
1609432200,0,2020-12-31 16:30:00,220.274993,220.335296,220.190002,220.195205,490538.0
1609432500,0,2020-12-31 16:35:00,220.214996,220.240005,220.080505,220.190002,157639.0
1609432800,0,2020-12-31 16:40:00,220.205001,220.460006,220.149993,220.309997,173222.0
1609433100,0,2020-12-31 16:45:00,220.300003,220.309906,220.130004,220.179992,109336.0
1609433400,0,2020-12-31 16:50:00,220.179992,220.179992,219.949996,220.059997,263333.0
1609433700,0,2020-12-31 16:55:00,220.080001,220.089996,219.679992,219.740005,202366.0
1609434000,0,2020-12-31 17:00:00,219.75,219.929992,219.75,219.889999,131365.0
1609434300,0,2020-12-31 17:05:00,219.899993,219.949996,219.770004,219.929992,137564.0
1609434600,0,2020-12-31 17:10:00,219.929992,220.0,219.792007,219.854995,149775.0
1609434900,0,2020-12-31 17:15:00,219.850692,219.990005,219.785003,219.850006,142196.0
1609435200,0,2020-12-31 17:20:00,219.850006,219.979995,219.779998,219.86,97414.0
1609435500,0,2020-12-31 17:25:00,219.869995,219.929992,219.850006,219.910003,77959.0
1609435800,0,2020-12-31 17:30:00,219.914993,220.050003,219.880004,219.949996,111057.0
1609436100,0,2020-12-31 17:35:00,219.960205,220.0186,219.800003,220.014999,98998.0
1609436400,0,2020-12-31 17:40:00,220.011001,220.229995,220.0,220.199996,130903.0
1609436700,0,2020-12-31 17:45:00,220.210006,220.220001,220.119995,220.119995,92891.0
1609437000,0,2020-12-31 17:50:00,220.134201,220.330001,220.100006,220.240005,91859.0
1609437300,0,2020-12-31 17:55:00,220.235,220.339996,220.149993,220.179992,76038.0
1609437600,0,2020-12-31 18:00:00,220.179992,220.210006,219.972106,220.11,164728.0
1609437900,0,2020-12-31 18:05:00,220.11,220.149993,220.042205,220.11,82567.0
1609438200,0,2020-12-31 18:10:00,220.130004,220.199996,219.996505,220.149993,102468.0
1609438500,0,2020-12-31 18:15:00,220.139999,220.406494,220.130004,220.393005,97904.0
1609438800,0,2020-12-31 18:20:00,220.380004,220.399993,220.299606,220.320007,56438.0
1609439100,0,2020-12-31 18:25:00,220.330001,220.399993,220.279998,220.285003,66611.0
1609439400,0,2020-12-31 18:30:00,220.286895,220.286895,220.139892,220.139892,68000.0
1609439700,0,2020-12-31 18:35:00,220.139999,220.229995,220.089996,220.210006,84656.0
1609440000,0,2020-12-31 18:40:00,220.210006,220.270004,220.020004,220.020004,103452.0
1609440300,0,2020-12-31 18:45:00,220.020004,220.100006,219.940002,220.050003,132749.0
1609440600,0,2020-12-31 18:50:00,220.059997,220.195007,220.044998,220.169998,93285.0
1609440900,0,2020-12-31 18:55:00,220.176101,220.220001,220.039993,220.039993,89710.0
1609441200,0,2020-12-31 19:00:00,220.054992,220.070007,219.880096,219.940002,133329.0
1609441500,0,2020-12-31 19:05:00,219.940002,220.179992,219.880004,220.149993,113900.0
1609441800,0,2020-12-31 19:10:00,220.160003,220.339996,220.011001,220.313507,159217.0
1609442100,0,2020-12-31 19:15:00,220.320007,220.600006,220.304992,220.509994,173710.0
1609442400,0,2020-12-31 19:20:00,220.509399,220.554992,220.289993,220.393997,125884.0
1609442700,0,2020-12-31 19:25:00,220.410003,220.580001,220.410003,220.559997,125015.0
1609443000,0,2020-12-31 19:30:00,220.559997,220.800003,220.529998,220.690002,221838.0
1609443300,0,2020-12-31 19:35:00,220.690002,220.699996,220.559997,220.679992,104393.0
1609443600,0,2020-12-31 19:40:00,220.690002,220.899902,220.656799,220.800003,151222.0
1609443900,0,2020-12-31 19:45:00,220.809997,221.039993,220.794998,220.869995,148767.0
1609444200,0,2020-12-31 19:50:00,220.880004,220.990005,220.800003,220.934997,126502.0
1609444500,0,2020-12-31 19:55:00,220.926605,221.100006,220.910003,221.050003,128127.0
1609444800,0,2020-12-31 20:00:00,221.059997,221.294998,221.054992,221.169998,151908.0
1609445100,0,2020-12-31 20:05:00,221.169998,221.449996,221.095001,221.419998,150559.0
1609445400,0,2020-12-31 20:10:00,221.419998,221.550003,221.354995,221.440002,140335.0
1609445700,0,2020-12-31 20:15:00,221.419998,221.630004,221.36,221.470001,134851.0
1609446000,0,2020-12-31 20:20:00,221.470001,221.470001,221.300003,221.410003,177678.0
1609446300,0,2020-12-31 20:25:00,221.419998,221.509994,221.300003,221.369995,163936.0
1609446600,0,2020-12-31 20:30:00,221.369995,221.529998,221.279998,221.419998,196603.0
1609446900,0,2020-12-31 20:35:00,221.429992,221.529998,221.320007,221.369995,160966.0
1609447200,0,2020-12-31 20:40:00,221.369995,221.460006,221.160095,221.449996,335748.0
1609447500,0,2020-12-31 20:45:00,221.449996,221.690002,221.374893,221.559997,312824.0
1609447800,0,2020-12-31 20:50:00,221.580001,222.550003,221.580001,222.339996,831827.0
1609448100,0,2020-12-31 20:55:00,222.36,223.0,222.130004,222.449996,1785478.0
1609770600,0,2021-01-04 14:30:00,222.804992,222.899993,220.697402,220.710006,1544100.0
1609770900,0,2021-01-04 14:35:00,220.5,220.75,219.720001,219.856994,731274.0
1609771200,0,2021-01-04 14:40:00,220.0,220.059997,219.320007,220.020004,762541.0
1609771500,0,2021-01-04 14:45:00,220.25,220.320007,219.789993,220.039993,410901.0
1609771800,0,2021-01-04 14:50:00,219.75,220.210098,219.559997,220.130004,388168.0
1609772100,0,2021-01-04 14:55:00,220.089996,220.229995,219.669998,219.789993,309975.0
1609772400,0,2021-01-04 15:00:00,219.809997,220.059997,219.729995,219.910003,363402.0
1609772700,0,2021-01-04 15:05:00,219.910003,220.25,219.889999,220.160003,309657.0
1609773000,0,2021-01-04 15:10:00,220.179992,220.25,219.582107,219.679992,266097.0
1609773300,0,2021-01-04 15:15:00,219.660003,220.289993,219.520004,220.220001,310365.0
1609773600,0,2021-01-04 15:20:00,220.210006,220.440002,220.080001,220.369995,286860.0
1609773900,0,2021-01-04 15:25:00,220.380004,220.61,220.270004,220.509994,283586.0
1609774200,0,2021-01-04 15:30:00,220.5,220.735,220.279998,220.494995,284521.0
1609774500,0,2021-01-04 15:35:00,220.479995,220.809997,220.460006,220.755004,270107.0
1609774800,0,2021-01-04 15:40:00,220.740005,220.949996,220.639999,220.779998,265224.0
1609775100,0,2021-01-04 15:45:00,220.759994,220.770004,219.820007,219.850006,334684.0
1609775400,0,2021-01-04 15:50:00,219.850006,219.949996,219.300003,219.470993,378254.0
1609775700,0,2021-01-04 15:55:00,219.460006,219.529998,218.869995,219.0,442916.0
1609776000,0,2021-01-04 16:00:00,219.100006,219.229995,218.139999,218.300003,531727.0
1609776300,0,2021-01-04 16:05:00,218.335006,218.490005,217.559997,217.740005,525084.0
1609776600,0,2021-01-04 16:10:00,217.779998,218.5,217.419998,218.419906,409922.0
1609776900,0,2021-01-04 16:15:00,218.425704,218.520004,218.059997,218.509994,306558.0
1609777200,0,2021-01-04 16:20:00,218.490005,218.509994,217.779998,217.779998,292844.0
1609777500,0,2021-01-04 16:25:00,217.770004,218.410003,217.630004,218.080001,305731.0
1609777800,0,2021-01-04 16:30:00,218.050003,218.050003,217.413604,217.729995,295125.0
1609778100,0,2021-01-04 16:35:00,217.710006,217.910003,217.330001,217.740005,313353.0
1609778400,0,2021-01-04 16:40:00,217.720001,217.740005,217.279998,217.490005,288178.0
1609778700,0,2021-01-04 16:45:00,217.497894,217.509902,217.279998,217.279998,203521.0
1609779000,0,2021-01-04 16:50:00,217.270004,217.320007,216.649993,216.755004,421900.0
1609779300,0,2021-01-04 16:55:00,216.720001,216.880004,216.139999,216.270004,505655.0
1609779600,0,2021-01-04 17:00:00,216.270004,216.570007,215.949996,216.076004,558444.0
1609779900,0,2021-01-04 17:05:00,216.079895,216.231796,215.470001,215.520004,492070.0
1609780200,0,2021-01-04 17:10:00,215.410003,215.440002,215.039901,215.089996,782951.0
1609780500,0,2021-01-04 17:15:00,215.080001,215.769897,214.869995,215.759994,512211.0
1609780800,0,2021-01-04 17:20:00,215.735,216.235,215.460006,216.130004,420170.0
1609781100,0,2021-01-04 17:25:00,216.11,216.160003,215.830001,216.076507,341238.0
1609781400,0,2021-01-04 17:30:00,216.070007,216.070007,215.509994,215.789993,311191.0
1609781700,0,2021-01-04 17:35:00,215.804992,215.884994,215.335006,215.414993,212142.0
1609782000,0,2021-01-04 17:40:00,215.410003,215.490005,215.210006,215.357101,196806.0
1609782300,0,2021-01-04 17:45:00,215.309997,215.330001,214.979995,215.104995,245941.0
1609782600,0,2021-01-04 17:50:00,215.130004,215.630004,214.949996,215.619995,266738.0
1609782900,0,2021-01-04 17:55:00,215.619995,215.777893,215.289993,215.600006,346868.0
1609783200,0,2021-01-04 18:00:00,215.589996,215.740005,215.479797,215.690002,242708.0
1609783500,0,2021-01-04 18:05:00,215.699996,215.710006,215.270004,215.600006,230474.0
1609783800,0,2021-01-04 18:10:00,215.619995,216.199996,215.619995,215.960006,347587.0
1609784100,0,2021-01-04 18:15:00,215.949996,216.123397,215.919998,216.080001,203257.0
1609784400,0,2021-01-04 18:20:00,216.059997,216.330001,216.039993,216.309997,207608.0
1609784700,0,2021-01-04 18:25:00,216.300003,216.539993,216.210006,216.339996,263105.0
1609785000,0,2021-01-04 18:30:00,216.320007,216.399993,216.032104,216.062805,218137.0
1609785300,0,2021-01-04 18:35:00,216.065002,216.479995,216.065002,216.113296,232548.0
1609785600,0,2021-01-04 18:40:00,216.119995,216.679992,216.119995,216.639999,204552.0
1609785900,0,2021-01-04 18:45:00,216.639999,216.735702,216.5,216.669998,223820.0
1609786200,0,2021-01-04 18:50:00,216.669998,217.054306,216.449996,217.020095,282814.0
1609786500,0,2021-01-04 18:55:00,217.039993,217.080001,216.779998,216.960006,186375.0
1609786800,0,2021-01-04 19:00:00,216.955596,217.059997,216.779998,216.960006,195660.0
1609787100,0,2021-01-04 19:05:00,216.960006,216.979995,216.580001,216.589996,184572.0
1609787400,0,2021-01-04 19:10:00,216.580093,216.829895,216.214996,216.805999,281219.0
1609787700,0,2021-01-04 19:15:00,216.809997,217.11,216.649993,216.850006,210229.0
1609788000,0,2021-01-04 19:20:00,216.839996,217.089996,216.693603,217.070007,163862.0
1609788300,0,2021-01-04 19:25:00,217.070007,217.070007,216.710006,216.770004,147781.0
1609788600,0,2021-01-04 19:30:00,216.740005,216.990005,216.61,216.710006,244200.0
1609788900,0,2021-01-04 19:35:00,216.699996,216.884994,216.559997,216.809997,158302.0
1609789200,0,2021-01-04 19:40:00,216.779907,216.839996,216.639999,216.733398,184485.0
1609789500,0,2021-01-04 19:45:00,216.720001,216.75,216.279998,216.300003,220779.0
1609789800,0,2021-01-04 19:50:00,216.300003,216.410003,216.191299,216.324096,196009.0
1609790100,0,2021-01-04 19:55:00,216.320007,217.304992,216.320007,217.25,395920.0
1609790400,0,2021-01-04 20:00:00,217.229995,217.419998,216.75,216.899993,291228.0
1609790700,0,2021-01-04 20:05:00,216.919998,217.348007,216.830001,217.029998,274640.0
1609791000,0,2021-01-04 20:10:00,217.029998,217.300003,217.0,217.25,206757.0
1609791300,0,2021-01-04 20:15:00,217.255004,217.300003,216.723602,216.850006,168705.0
1609791600,0,2021-01-04 20:20:00,216.850006,217.039993,216.710006,216.966003,201090.0
1609791900,0,2021-01-04 20:25:00,216.960006,217.179992,216.809997,217.157302,224354.0
1609792200,0,2021-01-04 20:30:00,217.149993,217.399993,216.779998,217.270004,305652.0
1609792500,0,2021-01-04 20:35:00,217.270004,217.455001,217.199996,217.431106,220235.0
1609792800,0,2021-01-04 20:40:00,217.439804,217.630004,217.229995,217.539993,340886.0
1609793100,0,2021-01-04 20:45:00,217.535003,217.949996,217.520004,217.919998,361645.0
1609793400,0,2021-01-04 20:50:00,217.910003,218.240005,217.669998,217.679,779575.0
1609793700,0,2021-01-04 20:55:00,217.699996,217.979995,217.289993,217.809997,1488501.0
1609857000,0,2021-01-05 14:30:00,217.259994,217.910003,215.950103,217.320007,1287342.0
1609857300,0,2021-01-05 14:35:00,217.369995,217.970001,215.699996,217.779998,983535.0
1609857600,0,2021-01-05 14:40:00,217.800003,218.240005,217.479995,218.225006,337511.0
1609857900,0,2021-01-05 14:45:00,218.320007,218.397796,217.910003,218.104995,369437.0
1609858200,0,2021-01-05 14:50:00,218.130996,218.520004,218.0,218.399993,314672.0
1609858500,0,2021-01-05 14:55:00,218.440002,218.451507,217.5,217.740005,319415.0
1609858800,0,2021-01-05 15:00:00,217.740005,218.100006,217.130004,217.710006,312808.0
1609859100,0,2021-01-05 15:05:00,217.699996,217.729995,217.259994,217.309997,282685.0
1609859400,0,2021-01-05 15:10:00,217.330001,217.589996,217.199996,217.339996,210301.0
1609859700,0,2021-01-05 15:15:00,217.369995,217.720001,216.410003,216.559906,335114.0
1609860000,0,2021-01-05 15:20:00,216.559906,216.639999,216.199996,216.537094,216538.0
1609860300,0,2021-01-05 15:25:00,216.554992,217.139999,216.509994,216.949996,280513.0
1609860600,0,2021-01-05 15:30:00,216.960006,217.339996,216.600006,217.264999,274972.0
1609860900,0,2021-01-05 15:35:00,217.270004,217.419998,216.830001,217.199996,216718.0
1609861200,0,2021-01-05 15:40:00,217.184295,217.289901,216.75,216.960006,211881.0
1609861500,0,2021-01-05 15:45:00,216.960006,217.259994,216.772796,217.179992,173169.0
1609861800,0,2021-01-05 15:50:00,217.175003,217.479995,216.880004,217.389801,215652.0
1609862100,0,2021-01-05 15:55:00,217.369995,217.369995,216.75,216.779998,180747.0
1609862400,0,2021-01-05 16:00:00,216.779998,217.050003,216.75,216.919998,172072.0
1609862700,0,2021-01-05 16:05:00,216.919998,217.169998,216.552993,216.619995,262004.0
1609863000,0,2021-01-05 16:10:00,216.600006,216.630004,216.300003,216.419998,223331.0
1609863300,0,2021-01-05 16:15:00,216.429992,216.429992,215.979995,216.130004,299390.0
1609863600,0,2021-01-05 16:20:00,216.130004,216.300003,216.100006,216.214096,196584.0
1609863900,0,2021-01-05 16:25:00,216.210006,216.75,216.149993,216.675003,234561.0
1609864200,0,2021-01-05 16:30:00,216.679992,217.0,216.619995,216.970199,210803.0
1609864500,0,2021-01-05 16:35:00,216.970001,217.231094,216.921005,217.142593,220090.0
1609864800,0,2021-01-05 16:40:00,217.149993,217.429992,217.11,217.220001,240343.0
1609865100,0,2021-01-05 16:45:00,217.240005,217.509994,217.130004,217.410003,188131.0
1609865400,0,2021-01-05 16:50:00,217.429992,217.690002,217.380004,217.679992,188687.0
1609865700,0,2021-01-05 16:55:00,217.690002,217.740005,217.279998,217.384002,181537.0
1609866000,0,2021-01-05 17:00:00,217.36,217.449996,217.100006,217.229995,142988.0
1609866300,0,2021-01-05 17:05:00,217.240005,217.490005,217.039993,217.214996,141003.0
1609866600,0,2021-01-05 17:10:00,217.199996,217.284805,216.899993,216.928207,137719.0
1609866900,0,2021-01-05 17:15:00,216.929992,216.929992,216.36,216.580001,207655.0
1609867200,0,2021-01-05 17:20:00,216.570007,216.679992,216.464996,216.520095,129719.0
1609867500,0,2021-01-05 17:25:00,216.520004,216.589996,216.320007,216.369995,165294.0
1609867800,0,2021-01-05 17:30:00,216.380004,216.630004,216.369995,216.460006,161084.0
1609868100,0,2021-01-05 17:35:00,216.466995,216.580001,216.399993,216.559997,106212.0
1609868400,0,2021-01-05 17:40:00,216.554992,216.589996,216.160003,216.2854,150332.0
1609868700,0,2021-01-05 17:45:00,216.270004,216.270004,216.119995,216.220001,125464.0
1609869000,0,2021-01-05 17:50:00,216.199996,216.279998,216.089996,216.25,126222.0
1609869300,0,2021-01-05 17:55:00,216.270004,216.5,216.25,216.440002,158268.0
1609869600,0,2021-01-05 18:00:00,216.445007,216.490005,216.259994,216.259994,115540.0
1609869900,0,2021-01-05 18:05:00,216.25,216.407897,216.220001,216.3246,98244.0
1609870200,0,2021-01-05 18:10:00,216.309997,216.384994,216.229995,216.380004,90930.0
1609870500,0,2021-01-05 18:15:00,216.380004,216.437896,216.179992,216.199996,97280.0
1609870800,0,2021-01-05 18:20:00,216.199996,216.336502,216.11,216.119995,140844.0
1609871100,0,2021-01-05 18:25:00,216.130004,216.199905,216.100006,216.149993,127148.0
1609871400,0,2021-01-05 18:30:00,216.139999,216.440002,216.119995,216.440002,147265.0
1609871700,0,2021-01-05 18:35:00,216.449996,216.589996,216.449996,216.520004,135461.0
1609872000,0,2021-01-05 18:40:00,216.514999,216.570007,216.449996,216.550003,92753.0
1609872300,0,2021-01-05 18:45:00,216.570007,216.830001,216.570007,216.830001,160826.0
1609872600,0,2021-01-05 18:50:00,216.820007,216.919998,216.759994,216.770004,153838.0
1609872900,0,2021-01-05 18:55:00,216.770004,216.893997,216.766403,216.815002,73505.0
1609873200,0,2021-01-05 19:00:00,216.809997,217.429992,216.809997,217.320007,219867.0
1609873500,0,2021-01-05 19:05:00,217.320007,217.649993,217.294998,217.550003,220775.0
1609873800,0,2021-01-05 19:10:00,217.559997,217.61,217.429992,217.546005,145806.0
1609874100,0,2021-01-05 19:15:00,217.559997,217.7061,217.5,217.544998,158346.0
1609874400,0,2021-01-05 19:20:00,217.550003,217.600006,217.339996,217.550003,166185.0
1609874700,0,2021-01-05 19:25:00,217.559997,217.589996,217.455001,217.542495,134703.0
1609875000,0,2021-01-05 19:30:00,217.567993,217.86,217.567993,217.789993,223055.0
1609875300,0,2021-01-05 19:35:00,217.798995,217.949996,217.789993,217.889999,124604.0
1609875600,0,2021-01-05 19:40:00,217.899993,218.070007,217.880004,217.990005,182135.0
1609875900,0,2021-01-05 19:45:00,218.0,218.039993,217.830001,217.910003,140581.0
1609876200,0,2021-01-05 19:50:00,217.910003,217.970001,217.550003,217.619995,203946.0
1609876500,0,2021-01-05 19:55:00,217.619995,217.753906,217.580001,217.639999,136942.0
1609876800,0,2021-01-05 20:00:00,217.649993,217.869995,217.600006,217.847305,169598.0
1609877100,0,2021-01-05 20:05:00,217.845001,217.960006,217.759994,217.910003,127687.0
1609877400,0,2021-01-05 20:10:00,217.910003,217.970001,217.809997,217.820098,123174.0
1609877700,0,2021-01-05 20:15:00,217.830093,217.855102,217.559997,217.770004,185722.0
1609878000,0,2021-01-05 20:20:00,217.742095,217.770004,217.339996,217.350006,195390.0
1609878300,0,2021-01-05 20:25:00,217.350006,217.36,217.050003,217.070007,202840.0
1609878600,0,2021-01-05 20:30:00,217.085205,217.350006,216.979995,217.261505,540807.0
1609878900,0,2021-01-05 20:35:00,217.259994,217.429992,217.121994,217.139999,180328.0
1609879200,0,2021-01-05 20:40:00,217.149993,217.75,217.050003,217.735,215693.0
1609879500,0,2021-01-05 20:45:00,217.710006,218.080001,217.61,218.020004,297776.0
1609879800,0,2021-01-05 20:50:00,218.080001,218.389999,217.820007,218.174896,450358.0
1609880100,0,2021-01-05 20:55:00,218.160003,218.240005,217.809997,218.009994,864133.0
1609943400,0,2021-01-06 14:30:00,213.25,213.470001,212.339996,212.445007,3400936.0
1609943700,0,2021-01-06 14:35:00,212.5,213.204696,212.460006,213.134994,1378546.0
1609944000,0,2021-01-06 14:40:00,213.014297,213.100006,212.440002,212.839996,855501.0
1609944300,0,2021-01-06 14:45:00,212.828994,214.029998,212.679992,213.929992,826165.0
1609944600,0,2021-01-06 14:50:00,213.899993,214.350006,213.660003,213.830001,551911.0
1609944900,0,2021-01-06 14:55:00,213.86,213.931106,213.175003,213.25,518152.0
1609945200,0,2021-01-06 15:00:00,213.240005,213.436096,212.979995,212.994903,470724.0
1609945500,0,2021-01-06 15:05:00,213.009994,214.179992,212.830001,214.179992,475800.0
1609945800,0,2021-01-06 15:10:00,214.169998,214.699996,214.039993,214.539993,491453.0
1609946100,0,2021-01-06 15:15:00,214.529998,214.869995,214.389999,214.639999,667328.0
1609946400,0,2021-01-06 15:20:00,214.639999,215.169998,214.529998,215.070007,452989.0
1609946700,0,2021-01-06 15:25:00,215.0531,215.199996,214.770004,214.771606,317583.0
1609947000,0,2021-01-06 15:30:00,214.770004,215.497894,214.740005,215.365997,363641.0
1609947300,0,2021-01-06 15:35:00,215.360107,215.559997,215.080001,215.160003,329822.0
1609947600,0,2021-01-06 15:40:00,215.149993,215.649993,215.149993,215.639404,266019.0
1609947900,0,2021-01-06 15:45:00,215.638,215.897903,215.478195,215.660003,314136.0
1609948200,0,2021-01-06 15:50:00,215.649993,216.149993,215.580001,215.729995,382379.0
1609948500,0,2021-01-06 15:55:00,215.744995,215.789993,215.089996,215.129898,403032.0
1609948800,0,2021-01-06 16:00:00,215.130004,215.210006,214.880004,214.946395,379316.0
1609949100,0,2021-01-06 16:05:00,214.929992,215.669998,214.86,215.669998,235466.0
1609949400,0,2021-01-06 16:10:00,215.669998,215.800003,215.490005,215.679992,232368.0
1609949700,0,2021-01-06 16:15:00,215.660003,216.440002,215.630004,216.440002,325258.0
1609950000,0,2021-01-06 16:20:00,216.429992,216.489898,215.580001,215.600006,251682.0
1609950300,0,2021-01-06 16:25:00,215.619995,215.909896,215.600006,215.740005,258394.0
1609950600,0,2021-01-06 16:30:00,215.759994,215.889999,215.399993,215.410003,251704.0
1609950900,0,2021-01-06 16:35:00,215.399993,215.479995,215.051696,215.229995,255840.0
1609951200,0,2021-01-06 16:40:00,215.210006,215.529998,215.190002,215.473403,172094.0
1609951500,0,2021-01-06 16:45:00,215.479995,215.720001,215.410003,215.589996,142262.0
1609951800,0,2021-01-06 16:50:00,215.589996,215.613693,215.280395,215.589996,173352.0
1609952100,0,2021-01-06 16:55:00,215.585006,215.800201,215.490005,215.509994,164330.0
1609952400,0,2021-01-06 17:00:00,215.520004,216.11,215.520004,216.059997,237570.0
1609952700,0,2021-01-06 17:05:00,216.024993,216.410003,215.830001,215.86,242312.0
1609953000,0,2021-01-06 17:10:00,215.850006,215.919998,215.729995,215.779998,168744.0
1609953300,0,2021-01-06 17:15:00,215.770004,216.429992,215.699996,216.190002,302467.0
1609953600,0,2021-01-06 17:20:00,216.169998,216.300003,215.826004,215.882293,201888.0
1609953900,0,2021-01-06 17:25:00,215.869995,216.11,215.740005,216.070007,156241.0
1609954200,0,2021-01-06 17:30:00,216.050003,216.169998,215.875,215.923004,160619.0
1609954500,0,2021-01-06 17:35:00,215.919998,216.048004,215.714996,215.815002,157872.0
1609954800,0,2021-01-06 17:40:00,215.830001,216.049896,215.809906,215.970001,117669.0
1609955100,0,2021-01-06 17:45:00,215.960006,216.11,215.820098,215.949996,137589.0
1609955400,0,2021-01-06 17:50:00,215.970001,215.970001,215.559997,215.839996,215291.0
1609955700,0,2021-01-06 17:55:00,215.850006,215.899993,215.669998,215.747497,163458.0
1609956000,0,2021-01-06 18:00:00,215.770004,216.0,215.740005,215.789993,140932.0
1609956300,0,2021-01-06 18:05:00,215.779998,215.880004,215.529998,215.599899,187023.0
1609956600,0,2021-01-06 18:10:00,215.599899,216.029998,215.589996,216.029998,171593.0
1609956900,0,2021-01-06 18:15:00,216.029998,216.294692,215.529998,215.570007,208193.0
1609957200,0,2021-01-06 18:20:00,215.570007,215.61,215.029998,215.029998,270241.0
1609957500,0,2021-01-06 18:25:00,215.050003,215.300003,215.009994,215.100006,185367.0
1609957800,0,2021-01-06 18:30:00,215.089996,215.279998,215.020004,215.119995,285928.0
1609958100,0,2021-01-06 18:35:00,215.119995,215.419998,215.119995,215.393493,171771.0
1609958400,0,2021-01-06 18:40:00,215.385894,215.740005,215.385894,215.669998,184885.0
1609958700,0,2021-01-06 18:45:00,215.669998,215.940002,215.647003,215.759994,170146.0
1609959000,0,2021-01-06 18:50:00,215.770004,215.824996,215.600006,215.600006,107121.0
1609959300,0,2021-01-06 18:55:00,215.61,215.610595,215.372695,215.559906,164697.0
1609959600,0,2021-01-06 19:00:00,215.559997,215.704193,215.369995,215.487106,156759.0
1609959900,0,2021-01-06 19:05:00,215.490005,215.689895,215.429992,215.479995,150618.0
1609960200,0,2021-01-06 19:10:00,215.490005,215.600494,215.399993,215.399993,132507.0
1609960500,0,2021-01-06 19:15:00,215.405502,215.419998,214.720001,214.879898,378580.0
1609960800,0,2021-01-06 19:20:00,214.869995,215.009994,214.380004,214.434997,331968.0
1609961100,0,2021-01-06 19:25:00,214.439407,214.539993,213.940002,213.990097,442977.0
1609961400,0,2021-01-06 19:30:00,213.990005,214.600006,213.86,214.350006,335428.0
1609961700,0,2021-01-06 19:35:00,214.36,214.619995,213.990005,214.460006,419273.0
1609962000,0,2021-01-06 19:40:00,214.440002,215.089996,214.289993,214.75,357583.0
1609962300,0,2021-01-06 19:45:00,214.770004,214.919998,214.020996,214.095001,292825.0
1609962600,0,2021-01-06 19:50:00,214.102005,214.240005,213.869995,214.160003,376804.0
1609962900,0,2021-01-06 19:55:00,214.145004,214.449996,214.089996,214.240005,216558.0
1609963200,0,2021-01-06 20:00:00,214.210006,214.300003,213.75,213.919998,287644.0
1609963500,0,2021-01-06 20:05:00,213.940002,214.320007,213.940002,214.220001,258701.0
1609963800,0,2021-01-06 20:10:00,214.25,214.5,213.949996,214.080001,296711.0
1609964100,0,2021-01-06 20:15:00,214.089996,214.150802,213.827896,214.080001,366818.0
1609964400,0,2021-01-06 20:20:00,214.080001,214.11,213.199996,213.2276,357479.0
1609964700,0,2021-01-06 20:25:00,213.199996,213.630004,213.0,213.419998,379562.0
1609965000,0,2021-01-06 20:30:00,213.429992,213.649993,213.130004,213.442703,351945.0
1609965300,0,2021-01-06 20:35:00,213.449996,213.449996,212.820007,213.010498,579183.0
1609965600,0,2021-01-06 20:40:00,213.0,213.550003,212.970001,213.485,454442.0
1609965900,0,2021-01-06 20:45:00,213.485,213.485,212.869995,213.220001,463618.0
1609966200,0,2021-01-06 20:50:00,213.220001,213.220001,212.160003,212.419998,1076686.0
1609966500,0,2021-01-06 20:55:00,212.419998,212.529998,211.940002,212.220001,1866379.0
1610029800,0,2021-01-07 14:30:00,214.039993,214.949996,213.710006,214.869995,2057989.0
1610030100,0,2021-01-07 14:35:00,215.0,215.550003,215.0,215.460006,632036.0
1610030400,0,2021-01-07 14:40:00,215.5,216.270004,215.487503,216.269897,603033.0
1610030700,0,2021-01-07 14:45:00,216.25,216.550003,215.929992,216.339996,641440.0
1610031000,0,2021-01-07 14:50:00,216.345001,216.880004,216.0,216.7816,482735.0
1610031300,0,2021-01-07 14:55:00,216.839996,217.180297,216.779998,216.910003,452280.0
1610031600,0,2021-01-07 15:00:00,216.919998,217.399993,216.800003,217.399993,391944.0
1610031900,0,2021-01-07 15:05:00,217.389999,217.589996,217.059997,217.558807,325020.0
1610032200,0,2021-01-07 15:10:00,217.570007,218.059997,217.490005,217.979995,605596.0
1610032500,0,2021-01-07 15:15:00,217.979995,218.100006,217.679992,217.781692,396118.0
1610032800,0,2021-01-07 15:20:00,217.800003,217.889999,217.289993,217.350006,370052.0
1610033100,0,2021-01-07 15:25:00,217.36,217.600006,217.018005,217.029998,263489.0
1610033400,0,2021-01-07 15:30:00,217.022094,217.220001,216.899993,217.11,306304.0
1610033700,0,2021-01-07 15:35:00,217.121704,217.210006,216.789993,216.86,255625.0
1610034000,0,2021-01-07 15:40:00,216.86,217.339996,216.789993,217.229995,219336.0
1610034300,0,2021-01-07 15:45:00,217.229995,217.727294,217.009994,217.720001,318113.0
1610034600,0,2021-01-07 15:50:00,217.729003,217.789993,217.440002,217.649993,234570.0
1610034900,0,2021-01-07 15:55:00,217.649993,218.139999,217.580001,218.107299,339941.0
1610035200,0,2021-01-07 16:00:00,218.089996,218.130004,217.410003,217.410003,239579.0
1610035500,0,2021-01-07 16:05:00,217.429992,217.830001,217.410003,217.559997,190723.0
1610035800,0,2021-01-07 16:10:00,217.550003,217.830001,217.544998,217.639999,239668.0
1610036100,0,2021-01-07 16:15:00,217.647399,217.789993,217.589996,217.61,164986.0
1610036400,0,2021-01-07 16:20:00,217.61,217.899993,217.600006,217.869995,229836.0
1610036700,0,2021-01-07 16:25:00,217.869995,218.36,217.850006,218.240005,357295.0
1610037000,0,2021-01-07 16:30:00,218.270004,218.539993,218.259994,218.384994,318448.0
1610037300,0,2021-01-07 16:35:00,218.389999,218.779998,218.389999,218.619995,228296.0
1610037600,0,2021-01-07 16:40:00,218.619903,218.643905,218.259994,218.300003,242092.0
1610037900,0,2021-01-07 16:45:00,218.300003,218.509994,218.210006,218.429992,195084.0
1610038200,0,2021-01-07 16:50:00,218.429992,218.439895,218.240005,218.369995,182163.0
1610038500,0,2021-01-07 16:55:00,218.369995,218.580001,218.160003,218.289993,262521.0
1610038800,0,2021-01-07 17:00:00,218.330001,218.460006,218.119995,218.119995,194327.0
1610039100,0,2021-01-07 17:05:00,218.11,218.130493,217.8638,218.029998,156683.0
1610039400,0,2021-01-07 17:10:00,218.029205,218.029998,217.759994,217.800003,139265.0
1610039700,0,2021-01-07 17:15:00,217.809997,218.149993,217.809997,218.0,183068.0
1610040000,0,2021-01-07 17:20:00,217.993392,218.119995,217.889999,218.023696,98074.0
1610040300,0,2021-01-07 17:25:00,218.009994,218.039993,217.899993,217.990005,95165.0
1610040600,0,2021-01-07 17:30:00,218.0,218.179992,217.970001,218.080001,121605.0
1610040900,0,2021-01-07 17:35:00,218.070007,218.195007,218.009994,218.154998,122576.0
1610041200,0,2021-01-07 17:40:00,218.160003,218.330001,218.080001,218.085006,137672.0
1610041500,0,2021-01-07 17:45:00,218.100006,218.169998,218.030807,218.169998,116123.0
1610041800,0,2021-01-07 17:50:00,218.169998,218.399993,218.149993,218.335205,135240.0
1610042100,0,2021-01-07 17:55:00,218.339996,218.339996,218.060195,218.160003,97234.0
1610042400,0,2021-01-07 18:00:00,218.169998,218.289993,218.066101,218.190002,103854.0
1610042700,0,2021-01-07 18:05:00,218.190002,218.190002,217.699996,217.699996,142507.0
1610043000,0,2021-01-07 18:10:00,217.679992,217.970001,217.649993,217.953399,117238.0
1610043300,0,2021-01-07 18:15:00,217.975097,218.210006,217.934997,218.169998,144737.0
1610043600,0,2021-01-07 18:20:00,218.163894,218.25,218.039993,218.210006,91049.0
1610043900,0,2021-01-07 18:25:00,218.220001,218.240005,218.119995,218.210006,116906.0
1610044200,0,2021-01-07 18:30:00,218.220001,218.580001,218.199996,218.472106,187652.0
1610044500,0,2021-01-07 18:35:00,218.460006,218.559997,218.369903,218.539001,120100.0
1610044800,0,2021-01-07 18:40:00,218.529998,218.580001,218.449996,218.539993,113530.0
1610045100,0,2021-01-07 18:45:00,218.550003,218.639999,218.270004,218.339996,153276.0
1610045400,0,2021-01-07 18:50:00,218.339996,218.490005,218.339996,218.349899,116481.0
1610045700,0,2021-01-07 18:55:00,218.369995,218.639999,218.369995,218.580001,128040.0
1610046000,0,2021-01-07 19:00:00,218.589996,218.589996,218.309997,218.440002,130952.0
1610046300,0,2021-01-07 19:05:00,218.449996,218.490005,218.300003,218.343307,94989.0
1610046600,0,2021-01-07 19:10:00,218.339996,218.399993,218.169998,218.320007,151130.0
1610046900,0,2021-01-07 19:15:00,218.330001,218.345001,218.119995,218.139999,79115.0
1610047200,0,2021-01-07 19:20:00,218.119995,218.270004,218.020004,218.065002,120199.0
1610047500,0,2021-01-07 19:25:00,218.065002,218.070007,217.869995,217.929992,128644.0
1610047800,0,2021-01-07 19:30:00,217.949996,218.050003,217.846496,217.997406,133402.0
1610048100,0,2021-01-07 19:35:00,217.979995,218.210006,217.979995,218.199996,110066.0
1610048400,0,2021-01-07 19:40:00,218.199996,218.294998,218.130004,218.230499,107672.0
1610048700,0,2021-01-07 19:45:00,218.220001,218.375,218.139999,218.300003,157942.0
1610049000,0,2021-01-07 19:50:00,218.300003,218.479995,218.220001,218.429992,125871.0
1610049300,0,2021-01-07 19:55:00,218.419998,218.729598,218.380004,218.696701,175507.0
1610049600,0,2021-01-07 20:00:00,218.699996,218.979995,218.630096,218.969894,250253.0
1610049900,0,2021-01-07 20:05:00,218.950103,218.990005,218.789993,218.86,172552.0
1610050200,0,2021-01-07 20:10:00,218.86,218.889999,218.580001,218.779998,229939.0
1610050500,0,2021-01-07 20:15:00,218.800003,218.899993,218.729995,218.86,150510.0
1610050800,0,2021-01-07 20:20:00,218.850006,219.048706,218.7901,219.028198,235620.0
1610051100,0,2021-01-07 20:25:00,219.024993,219.25,219.024993,219.190002,236541.0
1610051400,0,2021-01-07 20:30:00,219.179992,219.220001,219.009994,219.210006,206385.0
1610051700,0,2021-01-07 20:35:00,219.199996,219.339996,219.1501,219.240005,286751.0
1610052000,0,2021-01-07 20:40:00,219.229995,219.25,218.940002,219.020004,274224.0
1610052300,0,2021-01-07 20:45:00,219.026,219.169998,218.940002,218.960006,295562.0
1610052600,0,2021-01-07 20:50:00,218.949996,219.0,218.529998,218.759994,528364.0
1610052900,0,2021-01-07 20:55:00,218.779998,218.789993,218.149993,218.289993,1162202.0
1610116200,0,2021-01-08 14:30:00,218.679992,218.960006,218.130004,218.722595,1213334.0
1610116500,0,2021-01-08 14:35:00,218.759994,219.821105,218.740005,219.789993,586790.0
1610116800,0,2021-01-08 14:40:00,219.830001,220.580001,219.820007,220.160003,682561.0
1610117100,0,2021-01-08 14:45:00,220.119995,220.399993,219.339996,219.430099,377598.0
1610117400,0,2021-01-08 14:50:00,219.429992,219.550003,219.029998,219.100006,287286.0
1610117700,0,2021-01-08 14:55:00,219.100006,219.320007,218.800003,218.885604,310669.0
1610118000,0,2021-01-08 15:00:00,218.899993,219.839996,218.880004,219.61,214266.0
1610118300,0,2021-01-08 15:05:00,219.6138,219.960006,219.494995,219.494995,235546.0
1610118600,0,2021-01-08 15:10:00,219.490005,219.829895,219.460006,219.481002,224723.0
1610118900,0,2021-01-08 15:15:00,219.460006,219.930496,219.369995,219.759994,258936.0
1610119200,0,2021-01-08 15:20:00,219.767898,219.767898,218.755004,218.910598,299494.0
1610119500,0,2021-01-08 15:25:00,218.910003,218.943893,217.929992,218.164993,340218.0
1610119800,0,2021-01-08 15:30:00,218.169998,218.529998,218.050094,218.419998,277119.0
1610120100,0,2021-01-08 15:35:00,218.419998,218.759994,218.210006,218.679992,254701.0
1610120400,0,2021-01-08 15:40:00,218.695007,219.089996,218.695007,218.789993,228089.0
1610120700,0,2021-01-08 15:45:00,218.785003,219.289901,218.729995,219.149993,220633.0
1610121000,0,2021-01-08 15:50:00,219.139999,219.220001,218.960006,219.149993,176531.0
1610121300,0,2021-01-08 15:55:00,219.169906,219.199996,218.710006,218.830001,160301.0
1610121600,0,2021-01-08 16:00:00,218.839996,219.089996,218.61,219.070007,193118.0
1610121900,0,2021-01-08 16:05:00,219.059692,219.399993,218.789993,218.854995,202337.0
1610122200,0,2021-01-08 16:10:00,218.869995,218.880004,218.210205,218.279998,155252.0
1610122500,0,2021-01-08 16:15:00,218.190002,218.190002,217.75,217.889999,275035.0
1610122800,0,2021-01-08 16:20:00,217.889999,218.059997,217.723098,218.054992,184295.0
1610123100,0,2021-01-08 16:25:00,218.039993,218.11,217.830001,218.020004,195005.0
1610123400,0,2021-01-08 16:30:00,218.029998,218.130004,217.824996,218.020004,198866.0
1610123700,0,2021-01-08 16:35:00,218.039993,218.220993,217.830001,217.910003,184970.0
1610124000,0,2021-01-08 16:40:00,217.916107,217.985,217.690002,217.899093,170774.0
1610124300,0,2021-01-08 16:45:00,217.935501,218.009994,217.729003,217.815002,143802.0
1610124600,0,2021-01-08 16:50:00,217.809997,217.919998,217.520004,217.910003,180095.0
1610124900,0,2021-01-08 16:55:00,217.884994,218.289993,217.884201,218.244995,208017.0
1610125200,0,2021-01-08 17:00:00,218.255004,218.289993,217.789993,217.949996,140658.0
1610125500,0,2021-01-08 17:05:00,217.949996,218.154998,217.850006,218.089996,116568.0
1610125800,0,2021-01-08 17:10:00,218.085006,218.470001,218.080001,218.399993,137222.0
1610126100,0,2021-01-08 17:15:00,218.389999,218.690002,218.36,218.669998,223362.0
1610126400,0,2021-01-08 17:20:00,218.669998,218.940002,218.300003,218.36,375251.0
1610126700,0,2021-01-08 17:25:00,218.369995,218.429992,218.300003,218.371704,111681.0
1610127000,0,2021-01-08 17:30:00,218.377899,218.574996,218.25,218.526397,131517.0
1610127300,0,2021-01-08 17:35:00,218.529998,218.648193,218.419998,218.572906,109349.0
1610127600,0,2021-01-08 17:40:00,218.580001,218.75,218.419998,218.630004,135065.0
1610127900,0,2021-01-08 17:45:00,218.609893,218.649993,217.970001,218.009994,203368.0
1610128200,0,2021-01-08 17:50:00,218.039993,218.221603,217.923797,218.179992,110157.0
1610128500,0,2021-01-08 17:55:00,218.169998,218.199996,218.050003,218.139999,91666.0
1610128800,0,2021-01-08 18:00:00,218.139999,218.190002,217.86,218.119995,151482.0
1610129100,0,2021-01-08 18:05:00,218.100006,218.130004,217.979995,218.044998,107190.0
1610129400,0,2021-01-08 18:10:00,218.050003,218.320007,218.050003,218.240005,147472.0
1610129700,0,2021-01-08 18:15:00,218.25,218.279998,217.843704,217.873703,142458.0
1610130000,0,2021-01-08 18:20:00,217.86,217.86,217.25,217.559997,230514.0
1610130300,0,2021-01-08 18:25:00,217.580001,217.820007,217.509994,217.759994,160030.0
1610130600,0,2021-01-08 18:30:00,217.75,217.889999,217.600006,217.604995,116694.0
1610130900,0,2021-01-08 18:35:00,217.600006,217.820007,217.231597,217.61,184995.0
1610131200,0,2021-01-08 18:40:00,217.600006,217.600006,217.026092,217.479995,208306.0
1610131500,0,2021-01-08 18:45:00,217.470001,217.779998,217.440002,217.735,165148.0
1610131800,0,2021-01-08 18:50:00,217.720001,217.880004,217.716003,217.838195,101149.0
1610132100,0,2021-01-08 18:55:00,217.830001,217.979995,217.770004,217.960006,143870.0
1610132400,0,2021-01-08 19:00:00,217.940002,218.174392,217.890106,217.980102,153891.0
1610132700,0,2021-01-08 19:05:00,218.0,218.289993,217.962097,218.089996,208509.0
1610133000,0,2021-01-08 19:10:00,218.089996,218.289993,217.979995,218.080001,144633.0
1610133300,0,2021-01-08 19:15:00,218.070007,218.255004,218.009994,218.220001,162394.0
1610133600,0,2021-01-08 19:20:00,218.220001,218.399993,218.100006,218.369995,193836.0
1610133900,0,2021-01-08 19:25:00,218.36,218.75,218.179992,218.679992,199916.0
1610134200,0,2021-01-08 19:30:00,218.669998,218.809997,218.520004,218.559997,125329.0
1610134500,0,2021-01-08 19:35:00,218.559997,218.758193,218.555892,218.720001,88182.0
1610134800,0,2021-01-08 19:40:00,218.720001,218.779998,218.479995,218.570007,127172.0
1610135100,0,2021-01-08 19:45:00,218.573699,218.889999,218.429992,218.889999,150884.0
1610135400,0,2021-01-08 19:50:00,218.880004,219.095001,218.820007,218.960006,197908.0
1610135700,0,2021-01-08 19:55:00,218.970001,219.330001,218.910003,219.179992,184540.0
1610136000,0,2021-01-08 20:00:00,219.169998,219.479995,219.112899,219.339996,218762.0
1610136300,0,2021-01-08 20:05:00,219.369995,219.369995,219.130004,219.270004,139645.0
1610136600,0,2021-01-08 20:10:00,219.274993,219.5,219.100006,219.365005,178799.0
1610136900,0,2021-01-08 20:15:00,219.369003,219.630004,219.350006,219.577392,169675.0
1610137200,0,2021-01-08 20:20:00,219.600006,219.649993,219.262298,219.285003,184487.0
1610137500,0,2021-01-08 20:25:00,219.298995,219.669998,219.294998,219.550003,230308.0
1610137800,0,2021-01-08 20:30:00,219.529998,219.7164,219.300003,219.699996,230491.0
1610138100,0,2021-01-08 20:35:00,219.715301,219.789993,219.580001,219.770004,230358.0
1610138400,0,2021-01-08 20:40:00,219.759994,219.839996,219.649993,219.830001,246973.0
1610138700,0,2021-01-08 20:45:00,219.808395,220.029998,219.779998,219.889999,413519.0
1610139000,0,2021-01-08 20:50:00,219.889999,220.199996,219.160003,219.669998,562232.0
1610139300,0,2021-01-08 20:55:00,219.669998,219.919998,219.322097,219.559997,1056388.0
1610375400,0,2021-01-11 14:30:00,218.470001,218.649993,217.330093,217.365005,1245569.0
1610375700,0,2021-01-11 14:35:00,217.270004,218.0,216.740005,217.929992,613564.0
1610376000,0,2021-01-11 14:40:00,218.0,218.100006,217.179992,217.179992,444876.0
1610376300,0,2021-01-11 14:45:00,217.020004,217.445007,216.850006,217.080001,380795.0
1610376600,0,2021-01-11 14:50:00,217.25,217.649993,217.089996,217.649993,429726.0
1610376900,0,2021-01-11 14:55:00,217.5,217.9458,217.4001,217.429992,312964.0
1610377200,0,2021-01-11 15:00:00,217.425003,217.789993,217.0,217.726898,415434.0
1610377500,0,2021-01-11 15:05:00,217.729995,218.509994,217.729995,218.4328,344603.0
1610377800,0,2021-01-11 15:10:00,218.419998,218.619995,218.309997,218.570007,263352.0
1610378100,0,2021-01-11 15:15:00,218.539993,218.699996,218.309997,218.350006,267580.0
1610378400,0,2021-01-11 15:20:00,218.339996,218.710006,218.300003,218.509002,234437.0
1610378700,0,2021-01-11 15:25:00,218.509994,218.836303,218.481994,218.759994,154315.0
1610379000,0,2021-01-11 15:30:00,218.759994,218.910003,218.660003,218.880004,184617.0
1610379300,0,2021-01-11 15:35:00,218.889999,218.910003,218.708999,218.8199,208342.0
1610379600,0,2021-01-11 15:40:00,218.820007,218.86,218.61,218.679992,245244.0
1610379900,0,2021-01-11 15:45:00,218.690002,218.719696,218.309997,218.328704,233817.0
1610380200,0,2021-01-11 15:50:00,218.325698,218.559997,218.210006,218.369995,239925.0
1610380500,0,2021-01-11 15:55:00,218.339996,218.519897,218.25,218.360992,131002.0
1610380800,0,2021-01-11 16:00:00,218.380004,218.387298,218.009994,218.089996,144287.0
1610381100,0,2021-01-11 16:05:00,218.100006,218.160003,217.929992,217.999603,170364.0
1610381400,0,2021-01-11 16:10:00,218.003692,218.009994,217.440002,217.460006,240673.0
1610381700,0,2021-01-11 16:15:00,217.460006,217.630004,217.440002,217.535003,124119.0
1610382000,0,2021-01-11 16:20:00,217.550003,218.070007,217.490005,218.039993,177393.0
1610382300,0,2021-01-11 16:25:00,218.059494,218.139999,217.880004,218.080001,155655.0
1610382600,0,2021-01-11 16:30:00,218.074996,218.319,218.050003,218.205001,132410.0
1610382900,0,2021-01-11 16:35:00,218.210006,218.490005,218.169998,218.449996,164441.0
1610383200,0,2021-01-11 16:40:00,218.440002,218.562301,218.25,218.320007,151374.0
1610383500,0,2021-01-11 16:45:00,218.320007,218.457901,218.160003,218.320007,102778.0
1610383800,0,2021-01-11 16:50:00,218.309997,218.339996,217.925003,217.949996,132035.0
1610384100,0,2021-01-11 16:55:00,217.929992,218.147903,217.899993,218.11,98086.0
1610384400,0,2021-01-11 17:00:00,218.119995,218.274993,218.059997,218.11,106447.0
1610384700,0,2021-01-11 17:05:00,218.11,218.169998,217.880004,218.164993,97415.0
1610385000,0,2021-01-11 17:10:00,218.160003,218.199996,217.990005,218.130004,109317.0
1610385300,0,2021-01-11 17:15:00,218.139999,218.240005,218.050003,218.130004,87725.0
1610385600,0,2021-01-11 17:20:00,218.154998,218.249893,218.059997,218.229995,96290.0
1610385900,0,2021-01-11 17:25:00,218.220001,218.25,217.899993,218.230804,156876.0
1610386200,0,2021-01-11 17:30:00,218.220001,218.550003,218.190002,218.369995,321325.0
1610386500,0,2021-01-11 17:35:00,218.369995,218.375,218.130004,218.160003,72787.0
1610386800,0,2021-01-11 17:40:00,218.145004,218.304092,218.100006,218.300003,108031.0
1610387100,0,2021-01-11 17:45:00,218.309997,218.440002,218.199996,218.255004,103548.0
1610387400,0,2021-01-11 17:50:00,218.259994,218.449996,218.169998,218.399993,84528.0
1610387700,0,2021-01-11 17:55:00,218.389999,218.449996,218.179992,218.260101,77390.0
1610388000,0,2021-01-11 18:00:00,218.279998,218.399993,218.279998,218.339996,67344.0
1610388300,0,2021-01-11 18:05:00,218.345001,218.509994,218.279998,218.350006,84398.0
1610388600,0,2021-01-11 18:10:00,218.36,218.460006,218.25,218.410003,88152.0
1610388900,0,2021-01-11 18:15:00,218.440002,218.529998,218.220001,218.229995,110765.0
1610389200,0,2021-01-11 18:20:00,218.210006,218.229995,217.940002,218.080001,135389.0
1610389500,0,2021-01-11 18:25:00,218.074996,218.080001,217.800003,217.899993,111711.0
1610389800,0,2021-01-11 18:30:00,217.899993,217.970001,217.729995,217.869995,102149.0
1610390100,0,2021-01-11 18:35:00,217.869995,217.960006,217.820007,217.949996,71505.0
1610390400,0,2021-01-11 18:40:00,217.940002,217.940002,217.669998,217.815002,124043.0
1610390700,0,2021-01-11 18:45:00,217.809997,217.86,217.509994,217.546295,148912.0
1610391000,0,2021-01-11 18:50:00,217.554992,217.797897,217.554992,217.769897,87568.0
1610391300,0,2021-01-11 18:55:00,217.770004,217.858398,217.660003,217.789993,96736.0
1610391600,0,2021-01-11 19:00:00,217.789993,217.800003,217.490005,217.625,162169.0
1610391900,0,2021-01-11 19:05:00,217.61,217.720001,217.490005,217.575103,124672.0
1610392200,0,2021-01-11 19:10:00,217.570007,217.699996,217.419998,217.460006,129707.0
1610392500,0,2021-01-11 19:15:00,217.449996,217.705001,217.440002,217.460006,101243.0
1610392800,0,2021-01-11 19:20:00,217.470001,217.550003,217.274993,217.419998,188019.0
1610393100,0,2021-01-11 19:25:00,217.427993,217.490005,217.270004,217.399993,131354.0
1610393400,0,2021-01-11 19:30:00,217.369995,217.550003,217.216506,217.410003,131848.0
1610393700,0,2021-01-11 19:35:00,217.425003,217.470001,217.25,217.306396,96723.0
1610394000,0,2021-01-11 19:40:00,217.300003,217.75,217.25,217.699996,111729.0
1610394300,0,2021-01-11 19:45:00,217.699996,217.880004,217.600006,217.690002,108524.0
1610394600,0,2021-01-11 19:50:00,217.669998,217.889999,217.589996,217.880004,112408.0
1610394900,0,2021-01-11 19:55:00,217.850006,218.059997,217.809997,217.949996,177717.0
1610395200,0,2021-01-11 20:00:00,217.970001,218.039993,217.740005,217.889999,148490.0
1610395500,0,2021-01-11 20:05:00,217.940002,217.970001,217.619995,217.710006,123198.0
1610395800,0,2021-01-11 20:10:00,217.690002,217.770004,217.5,217.559997,148033.0
1610396100,0,2021-01-11 20:15:00,217.550003,217.679992,217.449996,217.539993,201162.0
1610396400,0,2021-01-11 20:20:00,217.509994,217.550003,217.119995,217.240005,183726.0
1610396700,0,2021-01-11 20:25:00,217.25,217.580001,217.130004,217.214996,189027.0
1610397000,0,2021-01-11 20:30:00,217.220001,217.479995,217.190002,217.289993,146414.0
1610397300,0,2021-01-11 20:35:00,217.270004,217.630004,217.262603,217.380004,176104.0
1610397600,0,2021-01-11 20:40:00,217.375,217.770004,217.320007,217.61,225562.0
1610397900,0,2021-01-11 20:45:00,217.630004,217.997299,217.589996,217.960006,343095.0
1610398200,0,2021-01-11 20:50:00,217.960006,218.089996,217.520004,217.529998,417242.0
1610398500,0,2021-01-11 20:55:00,217.524993,217.75,217.330001,217.5,951841.0
1610461800,0,2021-01-12 14:30:00,216.5,217.100006,216.300003,216.389999,1219966.0
1610462100,0,2021-01-12 14:35:00,216.389999,216.869995,215.899993,215.979995,502715.0
1610462400,0,2021-01-12 14:40:00,215.960006,216.130004,215.520004,215.720001,370584.0
1610462700,0,2021-01-12 14:45:00,215.740005,215.869995,214.779998,214.910003,529722.0
1610463000,0,2021-01-12 14:50:00,214.919998,214.949996,214.365005,214.858901,624209.0
1610463300,0,2021-01-12 14:55:00,214.839996,215.059997,214.759994,215.029998,385823.0
1610463600,0,2021-01-12 15:00:00,215.059997,215.259994,214.679992,215.203292,364014.0
1610463900,0,2021-01-12 15:05:00,215.209396,215.270004,214.800003,214.865005,294031.0
1610464200,0,2021-01-12 15:10:00,214.869995,215.139999,214.509994,214.585006,256412.0
1610464500,0,2021-01-12 15:15:00,214.589996,215.380004,214.392105,215.350006,353493.0
1610464800,0,2021-01-12 15:20:00,215.339996,215.384994,215.149993,215.25,218435.0
1610465100,0,2021-01-12 15:25:00,215.256301,215.660003,215.169998,215.404998,307748.0
1610465400,0,2021-01-12 15:30:00,215.410003,215.699996,215.399993,215.570007,245810.0
1610465700,0,2021-01-12 15:35:00,215.580001,215.757904,215.480102,215.554992,327485.0
1610466000,0,2021-01-12 15:40:00,215.550003,215.589996,215.25,215.380004,259278.0
1610466300,0,2021-01-12 15:45:00,215.389999,215.75,215.11,215.445007,272166.0
1610466600,0,2021-01-12 15:50:00,215.440002,215.470001,215.080001,215.100906,193738.0
1610466900,0,2021-01-12 15:55:00,215.115005,215.130004,214.730102,214.789993,323277.0
1610467200,0,2021-01-12 16:00:00,214.800003,215.300003,214.570007,215.179992,259734.0
1610467500,0,2021-01-12 16:05:00,215.169998,215.509994,215.149993,215.154998,189645.0
1610467800,0,2021-01-12 16:10:00,215.199996,215.440002,215.130004,215.429992,203111.0
1610468100,0,2021-01-12 16:15:00,215.440002,215.559997,215.020004,215.11,365332.0
1610468400,0,2021-01-12 16:20:00,215.100006,215.119995,214.800003,214.929992,397486.0
1610468700,0,2021-01-12 16:25:00,214.928894,215.067901,214.740005,215.000106,205471.0
1610469000,0,2021-01-12 16:30:00,215.029998,215.229995,214.770004,215.149902,257991.0
1610469300,0,2021-01-12 16:35:00,215.130004,215.25,215.070007,215.139999,160007.0
1610469600,0,2021-01-12 16:40:00,215.139999,215.285003,215.089996,215.167495,192673.0
1610469900,0,2021-01-12 16:45:00,215.160003,215.199996,214.970001,215.059997,315420.0
1610470200,0,2021-01-12 16:50:00,215.057006,215.070007,214.660003,214.677993,263482.0
1610470500,0,2021-01-12 16:55:00,214.679992,214.770004,214.550003,214.660003,155888.0
1610470800,0,2021-01-12 17:00:00,214.649993,214.699996,214.259994,214.279998,323353.0
1610471100,0,2021-01-12 17:05:00,214.320007,214.320007,213.759994,213.907897,463542.0
1610471400,0,2021-01-12 17:10:00,213.919998,213.919998,213.419998,213.535003,358383.0
1610471700,0,2021-01-12 17:15:00,213.537094,213.679992,213.320205,213.649902,341236.0
1610472000,0,2021-01-12 17:20:00,213.639999,213.779998,213.494995,213.570007,769283.0
1610472300,0,2021-01-12 17:25:00,213.580001,213.998992,213.570007,213.935394,213730.0
1610472600,0,2021-01-12 17:30:00,213.929992,214.044998,213.75,213.979995,156335.0
1610472900,0,2021-01-12 17:35:00,213.975006,214.249801,213.889999,214.220001,168016.0
1610473200,0,2021-01-12 17:40:00,214.214996,214.25,214.020004,214.160003,133357.0
1610473500,0,2021-01-12 17:45:00,214.160003,214.197097,213.970001,214.089996,159555.0
1610473800,0,2021-01-12 17:50:00,214.080001,214.421401,214.050003,214.365997,115509.0
1610474100,0,2021-01-12 17:55:00,214.380004,214.509994,214.309997,214.419998,144376.0
1610474400,0,2021-01-12 18:00:00,214.419097,214.580001,214.330001,214.520004,115393.0
1610474700,0,2021-01-12 18:05:00,214.529998,214.580001,214.369995,214.477294,96921.0
1610475000,0,2021-01-12 18:10:00,214.490005,214.809997,214.380493,214.729995,155884.0
1610475300,0,2021-01-12 18:15:00,214.729995,214.850006,214.690002,214.707199,115457.0
1610475600,0,2021-01-12 18:20:00,214.705001,214.940002,214.6501,214.699996,187251.0
1610475900,0,2021-01-12 18:25:00,214.699996,215.380004,214.669998,215.089996,177276.0
1610476200,0,2021-01-12 18:30:00,215.0625,215.369995,214.960006,215.229995,181864.0
1610476500,0,2021-01-12 18:35:00,215.229995,215.25,215.059997,215.125,103858.0
1610476800,0,2021-01-12 18:40:00,215.11,215.139999,214.880004,214.970001,117948.0
1610477100,0,2021-01-12 18:45:00,214.979995,215.050003,214.839996,214.914993,111243.0
1610477400,0,2021-01-12 18:50:00,214.899993,215.264999,214.820007,215.0708,172764.0
1610477700,0,2021-01-12 18:55:00,215.059997,215.240005,215.039993,215.169998,98297.0
1610478000,0,2021-01-12 19:00:00,215.179992,215.520004,215.059997,215.459899,232268.0
1610478300,0,2021-01-12 19:05:00,215.460006,215.529998,215.375,215.429992,163844.0
1610478600,0,2021-01-12 19:10:00,215.449996,215.639999,215.380004,215.592102,272222.0
1610478900,0,2021-01-12 19:15:00,215.589996,215.639999,215.289993,215.509994,239066.0
1610479200,0,2021-01-12 19:20:00,215.509994,215.570007,215.335998,215.365295,123844.0
1610479500,0,2021-01-12 19:25:00,215.36,215.429992,215.240005,215.259994,144679.0
1610479800,0,2021-01-12 19:30:00,215.270004,215.669998,215.220001,215.449996,276516.0
1610480100,0,2021-01-12 19:35:00,215.460006,215.479995,215.130004,215.176605,138624.0
1610480400,0,2021-01-12 19:40:00,215.173995,215.240005,214.960006,215.036895,147111.0
1610480700,0,2021-01-12 19:45:00,215.029998,215.050003,214.75,214.979995,218557.0
1610481000,0,2021-01-12 19:50:00,214.979995,215.009994,214.800003,214.86,146550.0
1610481300,0,2021-01-12 19:55:00,214.850006,215.139999,214.830001,215.050003,194580.0
1610481600,0,2021-01-12 20:00:00,215.059997,215.339996,215.0,215.309997,190838.0
1610481900,0,2021-01-12 20:05:00,215.300003,215.300003,214.960006,215.130004,144817.0
1610482200,0,2021-01-12 20:10:00,215.119995,215.259994,215.020004,215.11,235816.0
1610482500,0,2021-01-12 20:15:00,215.11,215.229995,215.009994,215.059997,194080.0
1610482800,0,2021-01-12 20:20:00,215.053405,215.169998,214.979995,215.029998,164477.0
1610483100,0,2021-01-12 20:25:00,215.029998,215.070007,214.910003,214.994995,199789.0
1610483400,0,2021-01-12 20:30:00,214.979995,215.029998,214.869995,215.024993,184208.0
1610483700,0,2021-01-12 20:35:00,215.020004,215.050003,214.759994,214.934997,264601.0
1610484000,0,2021-01-12 20:40:00,214.938507,215.169998,214.910003,215.139999,202616.0
1610484300,0,2021-01-12 20:45:00,215.139999,215.339996,215.11,215.324996,256545.0
1610484600,0,2021-01-12 20:50:00,215.339996,215.399993,214.904998,215.070007,448796.0
1610484900,0,2021-01-12 20:55:00,215.059997,215.25,214.830001,214.929992,771221.0
1610548200,0,2021-01-13 14:30:00,214.020004,214.899993,213.926605,214.889999,1283015.0
1610548500,0,2021-01-13 14:35:00,214.899993,215.580001,214.449996,214.449996,551565.0
1610548800,0,2021-01-13 14:40:00,214.460006,214.727905,214.240005,214.539993,300305.0
1610549100,0,2021-01-13 14:45:00,214.544998,215.199996,214.544998,215.020004,260453.0
1610549400,0,2021-01-13 14:50:00,215.020004,215.429992,214.970001,215.074996,402214.0
1610549700,0,2021-01-13 14:55:00,215.130004,215.220001,214.669998,214.759994,256277.0
1610550000,0,2021-01-13 15:00:00,214.789901,214.929992,214.119995,214.300003,323989.0
1610550300,0,2021-01-13 15:05:00,214.309997,214.5,214.139999,214.240005,288293.0
1610550600,0,2021-01-13 15:10:00,214.279998,214.654602,214.279998,214.576004,234605.0
1610550900,0,2021-01-13 15:15:00,214.580001,215.070007,214.380004,214.994995,228371.0
1610551200,0,2021-01-13 15:20:00,215.020004,215.169998,214.86,214.925003,174819.0
1610551500,0,2021-01-13 15:25:00,214.929992,215.119995,214.875,214.945007,188904.0
1610551800,0,2021-01-13 15:30:00,214.949996,215.119995,214.86,215.085006,258296.0
1610552100,0,2021-01-13 15:35:00,215.100006,215.139999,214.990005,215.139999,228815.0
1610552400,0,2021-01-13 15:40:00,215.132095,215.223999,214.940902,215.220001,291213.0
1610552700,0,2021-01-13 15:45:00,215.229995,215.804992,215.229995,215.759994,374936.0
1610553000,0,2021-01-13 15:50:00,215.755004,215.800003,215.559997,215.740005,244596.0
1610553300,0,2021-01-13 15:55:00,215.740005,215.829895,215.630004,215.789993,188175.0
1610553600,0,2021-01-13 16:00:00,215.789993,215.979995,215.460006,215.529998,287636.0
1610553900,0,2021-01-13 16:05:00,215.550003,215.797103,215.485,215.794998,212533.0
1610554200,0,2021-01-13 16:10:00,215.789993,215.869995,214.919998,215.429992,310028.0
1610554500,0,2021-01-13 16:15:00,215.440002,215.539993,214.929992,215.199996,209451.0
1610554800,0,2021-01-13 16:20:00,215.190002,215.429901,215.130004,215.410003,143175.0
1610555100,0,2021-01-13 16:25:00,215.410003,215.769897,215.410003,215.589996,163152.0
1610555400,0,2021-01-13 16:30:00,215.580001,215.869995,215.395004,215.850006,137682.0
1610555700,0,2021-01-13 16:35:00,215.869995,216.020004,215.850006,215.970001,172636.0
1610556000,0,2021-01-13 16:40:00,215.970001,216.11,215.899993,216.052795,155391.0
1610556300,0,2021-01-13 16:45:00,216.039993,216.130004,215.979995,216.089996,104342.0
1610556600,0,2021-01-13 16:50:00,216.087493,216.089996,215.789993,215.899993,137879.0
1610556900,0,2021-01-13 16:55:00,215.919998,216.050003,215.770004,215.949996,96356.0
1610557200,0,2021-01-13 17:00:00,215.949996,216.179992,215.699996,215.705001,161295.0
1610557500,0,2021-01-13 17:05:00,215.690002,215.739898,215.389999,215.419006,148781.0
1610557800,0,2021-01-13 17:10:00,215.389999,215.539993,215.335006,215.460006,125057.0
1610558100,0,2021-01-13 17:15:00,215.470001,215.580001,215.330093,215.440002,179761.0
1610558400,0,2021-01-13 17:20:00,215.419998,215.550003,215.289993,215.294998,135322.0
1610558700,0,2021-01-13 17:25:00,215.289993,215.509994,215.164993,215.509994,228202.0
1610559000,0,2021-01-13 17:30:00,215.520996,215.559997,215.160003,215.169998,149756.0
1610559300,0,2021-01-13 17:35:00,215.169998,215.660003,215.089996,215.646194,151204.0
1610559600,0,2021-01-13 17:40:00,215.645996,215.789993,215.645004,215.649993,215405.0
1610559900,0,2021-01-13 17:45:00,215.660003,215.809997,215.61,215.699996,93001.0
1610560200,0,2021-01-13 17:50:00,215.695007,215.979995,215.660003,215.889999,133590.0
1610560500,0,2021-01-13 17:55:00,215.889999,216.139999,215.720001,215.804992,235251.0
1610560800,0,2021-01-13 18:00:00,215.800003,215.899993,215.649993,215.830001,137099.0
1610561100,0,2021-01-13 18:05:00,215.839996,215.899993,215.660003,215.712097,83670.0
1610561400,0,2021-01-13 18:10:00,215.729995,216.0,215.679992,215.990005,104581.0
1610561700,0,2021-01-13 18:15:00,216.0,216.039306,215.869995,215.979995,136648.0
1610562000,0,2021-01-13 18:20:00,215.990005,216.100006,215.919998,216.080001,148215.0
1610562300,0,2021-01-13 18:25:00,216.089904,216.139999,215.932098,216.000106,114917.0
1610562600,0,2021-01-13 18:30:00,216.020004,216.080001,215.809997,215.960006,93800.0
1610562900,0,2021-01-13 18:35:00,215.960006,216.139999,215.929992,216.093093,110282.0
1610563200,0,2021-01-13 18:40:00,216.089996,216.089996,215.757598,215.839996,125492.0
1610563500,0,2021-01-13 18:45:00,215.850006,215.899993,215.740005,215.789993,88559.0
1610563800,0,2021-01-13 18:50:00,215.800003,215.970001,215.800003,215.940002,94743.0
1610564100,0,2021-01-13 18:55:00,215.940002,216.11,215.830001,216.100006,110614.0
1610564400,0,2021-01-13 19:00:00,216.100006,216.490005,215.729995,216.270004,306113.0
1610564700,0,2021-01-13 19:05:00,216.259994,216.285003,216.130004,216.220001,454882.0
1610565000,0,2021-01-13 19:10:00,216.229003,216.389999,216.140594,216.380004,111392.0
1610565300,0,2021-01-13 19:15:00,216.365005,216.600006,216.350006,216.429992,208864.0
1610565600,0,2021-01-13 19:20:00,216.4384,216.449996,216.149993,216.419998,146052.0
1610565900,0,2021-01-13 19:25:00,216.419998,216.526092,216.380004,216.470001,102419.0
1610566200,0,2021-01-13 19:30:00,216.479995,216.589996,216.440002,216.533706,127510.0
1610566500,0,2021-01-13 19:35:00,216.529998,216.550003,216.419998,216.520004,82153.0
1610566800,0,2021-01-13 19:40:00,216.520004,216.61,216.199996,216.25,108467.0
1610567100,0,2021-01-13 19:45:00,216.260498,216.455001,216.220001,216.300003,154625.0
1610567400,0,2021-01-13 19:50:00,216.300003,216.419998,216.279998,216.320007,68962.0
1610567700,0,2021-01-13 19:55:00,216.309997,216.369995,216.160003,216.350006,95757.0
1610568000,0,2021-01-13 20:00:00,216.36,216.419998,216.259094,216.309997,84067.0
1610568300,0,2021-01-13 20:05:00,216.309997,216.339996,216.220001,216.309997,133320.0
1610568600,0,2021-01-13 20:10:00,216.309997,216.467895,216.2901,216.380004,154878.0
1610568900,0,2021-01-13 20:15:00,216.380004,216.477996,216.320098,216.429992,118389.0
1610569200,0,2021-01-13 20:20:00,216.449996,216.470001,216.289993,216.300003,141408.0
1610569500,0,2021-01-13 20:25:00,216.300003,216.414993,216.199996,216.289993,142484.0
1610569800,0,2021-01-13 20:30:00,216.279998,216.570007,216.240005,216.496093,171302.0
1610570100,0,2021-01-13 20:35:00,216.494995,216.559997,216.309997,216.550003,146983.0
1610570400,0,2021-01-13 20:40:00,216.570007,216.75,216.562606,216.679992,190644.0
1610570700,0,2021-01-13 20:45:00,216.690002,216.759994,216.589996,216.710006,225302.0
1610571000,0,2021-01-13 20:50:00,216.705795,216.740005,216.300003,216.410003,405077.0
1610571300,0,2021-01-13 20:55:00,216.410003,216.690002,216.339996,216.419998,861242.0
1610634600,0,2021-01-14 14:30:00,216.179992,217.199996,215.899993,217.039993,1122895.0
1610634900,0,2021-01-14 14:35:00,217.009994,217.460006,216.014694,216.5,532669.0
1610635200,0,2021-01-14 14:40:00,216.509994,216.539993,216.029998,216.369995,349547.0
1610635500,0,2021-01-14 14:45:00,216.389999,216.399993,215.559997,215.619995,393635.0
1610635800,0,2021-01-14 14:50:00,215.630004,216.039901,215.509994,215.869995,263096.0
1610636100,0,2021-01-14 14:55:00,215.869995,216.059997,215.692092,215.919998,333144.0
1610636400,0,2021-01-14 15:00:00,215.934997,216.240005,215.809997,215.889999,270741.0
1610636700,0,2021-01-14 15:05:00,215.899993,215.949996,215.559997,215.699996,262420.0
1610637000,0,2021-01-14 15:10:00,215.710006,215.910003,215.619995,215.75,315033.0
1610637300,0,2021-01-14 15:15:00,215.75,216.300003,215.720001,216.220001,219736.0
1610637600,0,2021-01-14 15:20:00,216.220001,216.240005,215.729995,215.848999,316123.0
1610637900,0,2021-01-14 15:25:00,215.830001,215.940002,215.592102,215.937194,256941.0
1610638200,0,2021-01-14 15:30:00,215.949996,216.210006,215.676406,215.729995,239717.0
1610638500,0,2021-01-14 15:35:00,215.729995,216.182098,215.710998,216.160003,203604.0
1610638800,0,2021-01-14 15:40:00,216.149993,216.333404,216.090103,216.291107,226810.0
1610639100,0,2021-01-14 15:45:00,216.306396,216.414993,216.136001,216.199905,282896.0
1610639400,0,2021-01-14 15:50:00,216.179992,216.350006,216.149993,216.179992,146316.0
1610639700,0,2021-01-14 15:55:00,216.190002,216.210006,215.880004,215.897903,454439.0
1610640000,0,2021-01-14 16:00:00,215.899993,215.960006,215.500106,215.509994,215196.0
1610640300,0,2021-01-14 16:05:00,215.511795,215.865005,215.449996,215.569,233596.0
1610640600,0,2021-01-14 16:10:00,215.559997,215.740005,215.470001,215.61,205394.0
1610640900,0,2021-01-14 16:15:00,215.589996,215.619995,215.11,215.11,241010.0
1610641200,0,2021-01-14 16:20:00,215.119995,215.130004,214.820007,215.029907,589168.0
1610641500,0,2021-01-14 16:25:00,215.029998,215.235,215.020004,215.050003,204142.0
1610641800,0,2021-01-14 16:30:00,215.039993,215.229995,214.789993,214.800003,208048.0
1610642100,0,2021-01-14 16:35:00,214.809997,214.809997,214.559997,214.619995,248877.0
1610642400,0,2021-01-14 16:40:00,214.615005,214.800003,214.610107,214.75,242485.0
1610642700,0,2021-01-14 16:45:00,214.748001,214.850006,214.630004,214.659393,179525.0
1610643000,0,2021-01-14 16:50:00,214.636993,214.720001,214.460006,214.549896,230741.0
1610643300,0,2021-01-14 16:55:00,214.539993,214.75,214.419998,214.630996,221882.0
1610643600,0,2021-01-14 17:00:00,214.639999,214.677902,214.470001,214.619995,134298.0
1610643900,0,2021-01-14 17:05:00,214.600006,214.696395,214.320007,214.330001,196536.0
1610644200,0,2021-01-14 17:10:00,214.3479,214.529998,214.259994,214.524093,242351.0
1610644500,0,2021-01-14 17:15:00,214.520004,214.528198,214.210006,214.330001,175358.0
1610644800,0,2021-01-14 17:20:00,214.320007,214.499893,214.25,214.470001,135942.0
1610645100,0,2021-01-14 17:25:00,214.473297,214.539993,214.399993,214.516006,137125.0
1610645400,0,2021-01-14 17:30:00,214.509994,214.529998,214.25,214.309997,148848.0
1610645700,0,2021-01-14 17:35:00,214.300003,214.350006,214.095001,214.149993,186548.0
1610646000,0,2021-01-14 17:40:00,214.160003,214.169998,213.960006,214.080001,355508.0
1610646300,0,2021-01-14 17:45:00,214.080001,214.350006,213.940002,214.270004,387606.0
1610646600,0,2021-01-14 17:50:00,214.259994,214.600006,214.242095,214.589996,213514.0
1610646900,0,2021-01-14 17:55:00,214.580001,214.809997,214.570007,214.789901,216151.0
1610647200,0,2021-01-14 18:00:00,214.779998,214.800003,214.509994,214.600006,133447.0
1610647500,0,2021-01-14 18:05:00,214.600006,214.690002,214.539993,214.587402,247812.0
1610647800,0,2021-01-14 18:10:00,214.580001,214.659698,214.470001,214.529998,116027.0
1610648100,0,2021-01-14 18:15:00,214.529998,214.652404,214.339996,214.375,147118.0
1610648400,0,2021-01-14 18:20:00,214.369995,214.630004,214.169998,214.414993,194628.0
1610648700,0,2021-01-14 18:25:00,214.399993,214.429901,214.220001,214.410003,90315.0
1610649000,0,2021-01-14 18:30:00,214.380004,214.389999,214.243804,214.287902,89877.0
1610649300,0,2021-01-14 18:35:00,214.289993,214.320007,213.979995,214.179992,386064.0
1610649600,0,2021-01-14 18:40:00,214.1763,214.320007,214.020004,214.067901,152905.0
1610649900,0,2021-01-14 18:45:00,214.080001,214.119995,213.983596,214.063598,161101.0
1610650200,0,2021-01-14 18:50:00,214.074996,214.119995,213.911804,213.970001,164104.0
1610650500,0,2021-01-14 18:55:00,213.960006,214.119995,213.949005,213.984893,185332.0
1610650800,0,2021-01-14 19:00:00,213.989898,214.119995,213.880004,214.0,183690.0
1610651100,0,2021-01-14 19:05:00,214.0,214.130004,213.970001,214.130004,165848.0
1610651400,0,2021-01-14 19:10:00,214.149993,214.210006,213.940002,214.11,163404.0
1610651700,0,2021-01-14 19:15:00,214.113906,214.159896,214.039993,214.11,154040.0
1610652000,0,2021-01-14 19:20:00,214.129394,214.149993,213.895996,213.904602,200052.0
1610652300,0,2021-01-14 19:25:00,213.910003,213.929992,213.839996,213.899993,148374.0
1610652600,0,2021-01-14 19:30:00,213.910003,213.940002,213.809997,213.824401,227787.0
1610652900,0,2021-01-14 19:35:00,213.809997,213.919998,213.759994,213.863906,160352.0
1610653200,0,2021-01-14 19:40:00,213.869995,213.949996,213.839996,213.899993,178018.0
1610653500,0,2021-01-14 19:45:00,213.899993,214.029693,213.850006,214.009994,193540.0
1610653800,0,2021-01-14 19:50:00,214.020004,214.179901,214.0,214.020095,237406.0
1610654100,0,2021-01-14 19:55:00,214.020004,214.029998,213.940002,214.000305,191468.0
1610654400,0,2021-01-14 20:00:00,213.990005,214.029998,213.889999,214.0,219219.0
1610654700,0,2021-01-14 20:05:00,214.0,214.039993,213.910003,213.990005,218902.0
1610655000,0,2021-01-14 20:10:00,214.0,214.029006,213.784194,213.799896,288623.0
1610655300,0,2021-01-14 20:15:00,213.800003,213.820007,213.509994,213.550003,810601.0
1610655600,0,2021-01-14 20:20:00,213.550003,214.0,213.509994,213.789993,309662.0
1610655900,0,2021-01-14 20:25:00,213.785003,213.970001,213.679992,213.970001,250660.0
1610656200,0,2021-01-14 20:30:00,213.970001,214.100006,213.823806,214.009796,401467.0
1610656500,0,2021-01-14 20:35:00,214.009994,214.029998,213.789993,213.850006,250839.0
1610656800,0,2021-01-14 20:40:00,213.839996,214.240005,213.690002,214.119995,372948.0
1610657100,0,2021-01-14 20:45:00,214.119995,214.139999,213.619995,213.625,341422.0
1610657400,0,2021-01-14 20:50:00,213.639999,213.649993,212.86,212.880004,1100549.0
1610657700,0,2021-01-14 20:55:00,212.880004,213.490005,212.740005,213.020004,1925560.0
1610721000,0,2021-01-15 14:30:00,213.520004,214.509994,213.039993,214.229995,4009081.0
1610721300,0,2021-01-15 14:35:00,214.089996,214.339996,213.740005,213.880004,461778.0
1610721600,0,2021-01-15 14:40:00,213.929992,214.355499,213.5,213.679992,405802.0
1610721900,0,2021-01-15 14:45:00,213.699996,213.949996,213.61,213.699996,290178.0
1610722200,0,2021-01-15 14:50:00,213.679992,213.889999,213.3311,213.690002,421213.0
1610722500,0,2021-01-15 14:55:00,213.5,213.800003,213.490005,213.634994,302097.0
1610722800,0,2021-01-15 15:00:00,213.654998,214.029998,213.240005,213.275695,402301.0
1610723100,0,2021-01-15 15:05:00,213.279907,213.520004,212.449996,212.449996,606119.0
1610723400,0,2021-01-15 15:10:00,212.470001,212.929992,212.470001,212.869995,314695.0
1610723700,0,2021-01-15 15:15:00,212.869995,213.259994,212.380004,212.470001,505511.0
1610724000,0,2021-01-15 15:20:00,212.529998,212.6138,212.029998,212.199996,459048.0
1610724300,0,2021-01-15 15:25:00,212.199996,212.550003,212.11,212.380004,477746.0
1610724600,0,2021-01-15 15:30:00,212.380004,213.129898,212.160003,213.039993,365793.0
1610724900,0,2021-01-15 15:35:00,213.050003,213.729995,213.0,213.720001,392618.0
1610725200,0,2021-01-15 15:40:00,213.729995,214.009994,213.5,213.550003,425563.0
1610725500,0,2021-01-15 15:45:00,213.539993,213.639892,213.339996,213.353698,229048.0
1610725800,0,2021-01-15 15:50:00,213.36,213.61,213.25,213.494995,197272.0
1610726100,0,2021-01-15 15:55:00,213.479995,213.509994,212.985,213.199996,206339.0
1610726400,0,2021-01-15 16:00:00,213.220001,213.229995,212.580001,212.589996,311796.0
1610726700,0,2021-01-15 16:05:00,212.585006,212.720001,212.240005,212.710006,266523.0
1610727000,0,2021-01-15 16:10:00,212.729995,213.169998,212.630004,213.11,207335.0
1610727300,0,2021-01-15 16:15:00,213.130004,213.589996,212.970001,213.550003,220456.0
1610727600,0,2021-01-15 16:20:00,213.559997,213.880004,213.5,213.804992,284443.0
1610727900,0,2021-01-15 16:25:00,213.809997,214.029006,213.699996,213.850006,243923.0
1610728200,0,2021-01-15 16:30:00,213.850006,214.070007,213.830001,213.990005,251666.0
1610728500,0,2021-01-15 16:35:00,213.990005,214.080001,213.830001,214.054992,223202.0
1610728800,0,2021-01-15 16:40:00,214.059997,214.220001,213.800003,213.889999,487044.0
1610729100,0,2021-01-15 16:45:00,213.880004,213.940002,213.679992,213.764999,163066.0
1610729400,0,2021-01-15 16:50:00,213.759994,213.880004,213.520004,213.550003,318138.0
1610729700,0,2021-01-15 16:55:00,213.550003,214.029998,213.520004,213.770996,228430.0
1610730000,0,2021-01-15 17:00:00,213.759994,213.880004,213.580001,213.880004,179221.0
1610730300,0,2021-01-15 17:05:00,213.880004,213.979995,213.559997,213.589996,271585.0
1610730600,0,2021-01-15 17:10:00,213.600006,213.660003,213.280807,213.455001,177963.0
1610730900,0,2021-01-15 17:15:00,213.460006,213.780105,213.429992,213.5,151367.0
1610731200,0,2021-01-15 17:20:00,213.509994,213.570007,213.11,213.449996,467813.0
1610731500,0,2021-01-15 17:25:00,213.429992,213.466003,213.089996,213.100006,133693.0
1610731800,0,2021-01-15 17:30:00,213.089996,213.270004,212.940002,213.229995,224478.0
1610732100,0,2021-01-15 17:35:00,213.25,213.389999,213.0,213.130004,171301.0
1610732400,0,2021-01-15 17:40:00,213.137893,213.380004,213.080001,213.217498,201116.0
1610732700,0,2021-01-15 17:45:00,213.199996,213.279998,213.130004,213.149993,100782.0
1610733000,0,2021-01-15 17:50:00,213.149993,213.320007,212.970001,213.183807,274127.0
1610733300,0,2021-01-15 17:55:00,213.199996,213.229995,212.990005,213.149993,120026.0
1610733600,0,2021-01-15 18:00:00,213.139999,213.187698,212.949996,213.070007,112638.0
1610733900,0,2021-01-15 18:05:00,213.070007,213.550003,213.039993,213.490005,151667.0
1610734200,0,2021-01-15 18:10:00,213.5,213.779998,213.380004,213.759994,120512.0
1610734500,0,2021-01-15 18:15:00,213.774993,214.0,213.699996,213.800003,286467.0
1610734800,0,2021-01-15 18:20:00,213.800003,214.020004,213.710205,213.75,179212.0
1610735100,0,2021-01-15 18:25:00,213.759994,213.809997,213.649993,213.720596,121238.0
1610735400,0,2021-01-15 18:30:00,213.729797,213.869995,213.61,213.660003,147279.0
1610735700,0,2021-01-15 18:35:00,213.630004,213.929992,213.600006,213.880004,1221231.0
1610736000,0,2021-01-15 18:40:00,213.880004,213.895004,213.690093,213.779998,80589.0
1610736300,0,2021-01-15 18:45:00,213.785003,213.809997,213.522094,213.533401,96716.0
1610736600,0,2021-01-15 18:50:00,213.539993,213.889999,213.449996,213.699996,126246.0
1610736900,0,2021-01-15 18:55:00,213.699996,213.718002,213.509994,213.714004,104810.0
1610737200,0,2021-01-15 19:00:00,213.720001,213.940002,213.720001,213.899993,174579.0
1610737500,0,2021-01-15 19:05:00,213.9001,213.919998,213.669998,213.679794,302549.0
1610737800,0,2021-01-15 19:10:00,213.684997,213.699996,213.600006,213.660003,120254.0
1610738100,0,2021-01-15 19:15:00,213.669998,213.809997,213.669998,213.759994,129917.0
1610738400,0,2021-01-15 19:20:00,213.75,213.75,213.595001,213.679992,120055.0
1610738700,0,2021-01-15 19:25:00,213.660003,213.770004,213.630004,213.759994,125548.0
1610739000,0,2021-01-15 19:30:00,213.770004,213.889999,213.740005,213.86,127053.0
1610739300,0,2021-01-15 19:35:00,213.850006,213.990005,213.770004,213.904998,159892.0
1610739600,0,2021-01-15 19:40:00,213.910003,214.000198,213.785003,213.990005,135226.0
1610739900,0,2021-01-15 19:45:00,213.994995,214.210006,213.985,214.059005,205862.0
1610740200,0,2021-01-15 19:50:00,214.059997,214.11,213.830001,213.910003,133042.0
1610740500,0,2021-01-15 19:55:00,213.919998,213.979904,213.5,213.520004,175464.0
1610740800,0,2021-01-15 20:00:00,213.513702,213.619995,213.300003,213.399993,192814.0
1610741100,0,2021-01-15 20:05:00,213.399993,213.449996,213.119003,213.169998,147625.0
1610741400,0,2021-01-15 20:10:00,213.149993,213.740005,213.149993,213.690002,294613.0
1610741700,0,2021-01-15 20:15:00,213.720001,213.899993,213.61,213.75,175007.0
1610742000,0,2021-01-15 20:20:00,213.744995,213.75,213.529998,213.649993,185496.0
1610742300,0,2021-01-15 20:25:00,213.630004,213.679992,213.341003,213.535003,159357.0
1610742600,0,2021-01-15 20:30:00,213.529998,213.600006,213.279998,213.429992,245171.0
1610742900,0,2021-01-15 20:35:00,213.426895,213.820007,213.426895,213.608993,207270.0
1610743200,0,2021-01-15 20:40:00,213.600006,214.0,213.119995,213.119995,334933.0
1610743500,0,2021-01-15 20:45:00,213.139999,213.380004,213.059997,213.220001,295189.0
1610743800,0,2021-01-15 20:50:00,213.270004,213.339996,212.919998,212.960006,532138.0
1610744100,0,2021-01-15 20:55:00,212.960006,213.160003,212.570007,212.580001,1304381.0
1611066600,0,2021-01-19 14:30:00,213.75,214.919998,213.350006,214.470001,1697143.0
1611066900,0,2021-01-19 14:35:00,214.470001,214.539993,213.532897,213.535003,398433.0
1611067200,0,2021-01-19 14:40:00,213.570007,213.914993,213.351196,213.5,443789.0
1611067500,0,2021-01-19 14:45:00,213.520004,213.75,213.380004,213.539993,571873.0
1611067800,0,2021-01-19 14:50:00,213.554595,213.61,213.177001,213.177001,337572.0
1611068100,0,2021-01-19 14:55:00,213.179992,214.179992,213.052795,214.169998,408300.0
1611068400,0,2021-01-19 15:00:00,214.169998,214.410003,213.940002,214.350006,356601.0
1611068700,0,2021-01-19 15:05:00,214.389999,214.600006,214.074996,214.074996,352885.0
1611069000,0,2021-01-19 15:10:00,214.080001,214.509994,214.059997,214.509994,225219.0
1611069300,0,2021-01-19 15:15:00,214.494903,214.604995,214.128005,214.220001,203008.0
1611069600,0,2021-01-19 15:20:00,214.210098,214.210098,213.720001,213.75,231231.0
1611069900,0,2021-01-19 15:25:00,213.740005,213.945404,213.529998,213.615005,193288.0
1611070200,0,2021-01-19 15:30:00,213.615005,213.904998,213.315002,213.369995,233844.0
1611070500,0,2021-01-19 15:35:00,213.380004,213.429901,213.119995,213.240005,245064.0
1611070800,0,2021-01-19 15:40:00,213.240005,213.490005,213.119995,213.490005,167117.0
1611071100,0,2021-01-19 15:45:00,213.482803,214.0,213.332107,213.873306,288077.0
1611071400,0,2021-01-19 15:50:00,213.869995,213.869995,213.570007,213.632995,159372.0
1611071700,0,2021-01-19 15:55:00,213.639999,213.910003,213.589996,213.869995,152373.0
1611072000,0,2021-01-19 16:00:00,213.880004,213.899993,213.641006,213.770004,171855.0
1611072300,0,2021-01-19 16:05:00,213.769805,213.889999,213.361999,213.544998,199862.0
1611072600,0,2021-01-19 16:10:00,213.529998,213.550003,212.830001,212.850006,360656.0
1611072900,0,2021-01-19 16:15:00,212.740005,213.0,212.630004,212.774993,363348.0
1611073200,0,2021-01-19 16:20:00,212.779006,213.070007,212.75,213.070007,201146.0
1611073500,0,2021-01-19 16:25:00,213.070007,213.160003,212.889999,213.11,155760.0
1611073800,0,2021-01-19 16:30:00,213.139999,213.279998,213.044998,213.248992,171833.0
1611074100,0,2021-01-19 16:35:00,213.255004,213.309997,212.899993,213.270004,203816.0
1611074400,0,2021-01-19 16:40:00,213.270004,213.449798,213.199996,213.440002,173835.0
1611074700,0,2021-01-19 16:45:00,213.439895,213.679992,213.410003,213.61,202642.0
1611075000,0,2021-01-19 16:50:00,213.61,213.899993,213.570007,213.759994,134418.0
1611075300,0,2021-01-19 16:55:00,213.779998,213.835006,213.589996,213.6147,188399.0
1611075600,0,2021-01-19 17:00:00,213.617904,214.050003,213.589996,214.029296,162266.0
1611075900,0,2021-01-19 17:05:00,214.025497,214.039993,213.880004,213.949996,674793.0
1611076200,0,2021-01-19 17:10:00,213.940002,214.449905,213.940002,214.434997,264679.0
1611076500,0,2021-01-19 17:15:00,214.432098,214.679992,214.399993,214.639999,271318.0
1611076800,0,2021-01-19 17:20:00,214.639999,214.899993,214.600006,214.748992,257581.0
1611077100,0,2021-01-19 17:25:00,214.75,214.880004,214.559997,214.600006,224483.0
1611077400,0,2021-01-19 17:30:00,214.617904,214.889999,214.604995,214.649993,159728.0
1611077700,0,2021-01-19 17:35:00,214.660003,215.009994,214.649993,215.0,284267.0
1611078000,0,2021-01-19 17:40:00,214.997192,214.997192,214.710006,214.956604,155867.0
1611078300,0,2021-01-19 17:45:00,214.960998,215.0,214.759994,214.870407,141277.0
1611078600,0,2021-01-19 17:50:00,214.882095,214.910003,214.720001,214.884994,344442.0
1611078900,0,2021-01-19 17:55:00,214.869995,215.089996,214.850006,215.0,143878.0
1611079200,0,2021-01-19 18:00:00,214.990005,215.125,214.990005,215.125,169489.0
1611079500,0,2021-01-19 18:05:00,215.134994,215.429992,215.134994,215.399993,233456.0
1611079800,0,2021-01-19 18:10:00,215.410003,215.449996,215.214996,215.350006,191335.0
1611080100,0,2021-01-19 18:15:00,215.36,215.377899,215.119995,215.214996,131447.0
1611080400,0,2021-01-19 18:20:00,215.211105,215.5,215.169998,215.460006,143845.0
1611080700,0,2021-01-19 18:25:00,215.460006,215.489105,215.320007,215.326599,117625.0
1611081000,0,2021-01-19 18:30:00,215.300094,215.539993,215.259994,215.375,154882.0
1611081300,0,2021-01-19 18:35:00,215.389999,215.634994,215.311492,215.539993,151647.0
1611081600,0,2021-01-19 18:40:00,215.550003,215.820007,215.5,215.800003,261262.0
1611081900,0,2021-01-19 18:45:00,215.800003,216.069793,215.729995,216.020004,296845.0
1611082200,0,2021-01-19 18:50:00,216.020004,216.089996,215.940002,215.980606,216100.0
1611082500,0,2021-01-19 18:55:00,216.0,216.029998,215.919998,215.976501,169339.0
1611082800,0,2021-01-19 19:00:00,215.979995,215.990005,215.759994,215.945693,196063.0
1611083100,0,2021-01-19 19:05:00,215.940002,216.160003,215.86,216.141098,199805.0
1611083400,0,2021-01-19 19:10:00,216.140106,216.187896,215.982696,216.009994,144724.0
1611083700,0,2021-01-19 19:15:00,216.014999,216.039993,215.880004,216.020004,180313.0
1611084000,0,2021-01-19 19:20:00,216.009994,216.266403,215.929992,216.160003,214853.0
1611084300,0,2021-01-19 19:25:00,216.130004,216.240005,216.020004,216.134994,148774.0
1611084600,0,2021-01-19 19:30:00,216.139999,216.388,216.11,216.388,305110.0
1611084900,0,2021-01-19 19:35:00,216.380004,216.509994,216.095001,216.095001,355080.0
1611085200,0,2021-01-19 19:40:00,216.095001,216.11,215.869995,215.910003,203150.0
1611085500,0,2021-01-19 19:45:00,215.929992,216.179992,215.850006,216.154998,137334.0
1611085800,0,2021-01-19 19:50:00,216.149993,216.289993,216.119995,216.240005,130694.0
1611086100,0,2021-01-19 19:55:00,216.229995,216.339996,216.190002,216.229995,141390.0
1611086400,0,2021-01-19 20:00:00,216.229995,216.490005,216.139999,216.470001,232159.0
1611086700,0,2021-01-19 20:05:00,216.470001,216.839996,216.470001,216.697906,329387.0
1611087000,0,2021-01-19 20:10:00,216.679992,216.75,216.430099,216.699996,310462.0
1611087300,0,2021-01-19 20:15:00,216.699996,216.979995,216.600006,216.895004,494065.0
1611087600,0,2021-01-19 20:20:00,216.899505,216.940002,216.729995,216.785202,333481.0
1611087900,0,2021-01-19 20:25:00,216.783996,216.919998,216.75,216.759994,248724.0
1611088200,0,2021-01-19 20:30:00,216.759994,216.809997,216.509994,216.634994,214276.0
1611088500,0,2021-01-19 20:35:00,216.626007,216.744995,216.330001,216.369995,227021.0
1611088800,0,2021-01-19 20:40:00,216.36,216.475006,216.130004,216.300003,204256.0
1611089100,0,2021-01-19 20:45:00,216.300003,216.389999,216.119995,216.240005,281127.0
1611089400,0,2021-01-19 20:50:00,216.25,216.899993,216.240005,216.675003,516159.0
1611089700,0,2021-01-19 20:55:00,216.670104,216.75,216.25,216.440002,954958.0
1611153000,0,2021-01-20 14:30:00,217.699996,218.86,217.290802,218.779998,1748094.0
1611153300,0,2021-01-20 14:35:00,218.763305,220.369995,218.75,220.210006,1193027.0
1611153600,0,2021-01-20 14:40:00,220.320007,220.850006,220.011001,220.740005,865041.0
1611153900,0,2021-01-20 14:45:00,220.729995,221.119995,220.649993,220.720001,694207.0
1611154200,0,2021-01-20 14:50:00,220.779998,221.009994,219.970001,220.243698,521656.0
1611154500,0,2021-01-20 14:55:00,220.25,221.25,220.25,221.179992,721839.0
1611154800,0,2021-01-20 15:00:00,221.149993,221.756805,220.990005,221.75,702190.0
1611155100,0,2021-01-20 15:05:00,221.740005,222.660003,221.710006,222.544998,827001.0
1611155400,0,2021-01-20 15:10:00,222.559997,223.11,222.539993,222.679992,867457.0
1611155700,0,2021-01-20 15:15:00,222.699996,223.190002,222.410003,222.929992,782897.0
1611156000,0,2021-01-20 15:20:00,222.929992,223.050003,222.479995,222.559997,596690.0
1611156300,0,2021-01-20 15:25:00,222.559997,222.86,222.440002,222.580001,421418.0
1611156600,0,2021-01-20 15:30:00,222.559997,223.259994,222.559997,223.179992,470964.0
1611156900,0,2021-01-20 15:35:00,223.179992,223.75,223.009994,223.660003,694350.0
1611157200,0,2021-01-20 15:40:00,223.660003,224.179992,223.520004,223.529998,893374.0
1611157500,0,2021-01-20 15:45:00,223.550003,224.309997,223.548706,223.889999,616011.0
1611157800,0,2021-01-20 15:50:00,223.889999,224.139999,223.740005,224.089996,518463.0
1611158100,0,2021-01-20 15:55:00,224.089996,224.289993,223.779998,223.809997,524645.0
1611158400,0,2021-01-20 16:00:00,223.800003,224.029998,223.559997,223.985,539014.0
1611158700,0,2021-01-20 16:05:00,223.985,224.25,223.960006,224.009994,487189.0
1611159000,0,2021-01-20 16:10:00,224.009994,224.570007,223.945007,224.505004,575641.0
1611159300,0,2021-01-20 16:15:00,224.5,224.809997,224.460006,224.61,407857.0
1611159600,0,2021-01-20 16:20:00,224.589996,225.191894,224.529998,225.11,761722.0
1611159900,0,2021-01-20 16:25:00,225.119995,225.119995,224.490005,224.539993,436650.0
1611160200,0,2021-01-20 16:30:00,224.529998,224.570007,224.100097,224.309997,442052.0
1611160500,0,2021-01-20 16:35:00,224.330001,224.470001,223.869995,224.070007,388474.0
1611160800,0,2021-01-20 16:40:00,224.065002,224.509994,223.910003,224.289993,249431.0
1611161100,0,2021-01-20 16:45:00,224.289993,224.300994,223.720001,223.720001,208982.0
1611161400,0,2021-01-20 16:50:00,223.729995,223.979995,223.729995,223.820007,305917.0
1611161700,0,2021-01-20 16:55:00,223.839904,223.960006,223.75,223.910003,236872.0
1611162000,0,2021-01-20 17:00:00,223.940002,224.169998,223.910003,224.050003,461655.0
1611162300,0,2021-01-20 17:05:00,224.050003,224.199996,223.839996,223.889999,185169.0
1611162600,0,2021-01-20 17:10:00,223.889999,224.055496,223.729995,224.055496,191196.0
1611162900,0,2021-01-20 17:15:00,224.059997,224.259994,224.050003,224.145004,234077.0
1611163200,0,2021-01-20 17:20:00,224.149993,224.209701,223.929992,224.029998,227175.0
1611163500,0,2021-01-20 17:25:00,224.029998,224.389999,224.0,224.320007,200759.0
1611163800,0,2021-01-20 17:30:00,224.300003,224.550003,224.173904,224.540695,210502.0
1611164100,0,2021-01-20 17:35:00,224.539993,224.850006,224.429992,224.687896,220038.0
1611164400,0,2021-01-20 17:40:00,224.690002,224.820007,224.630004,224.75,189759.0
1611164700,0,2021-01-20 17:45:00,224.740005,224.740005,224.470001,224.577102,241512.0
1611165000,0,2021-01-20 17:50:00,224.570007,224.839996,224.490005,224.779998,203857.0
1611165300,0,2021-01-20 17:55:00,224.786605,224.919998,224.75,224.820007,213554.0
1611165600,0,2021-01-20 18:00:00,224.830001,225.056793,224.783004,224.964996,323309.0
1611165900,0,2021-01-20 18:05:00,224.960006,225.070007,224.895004,225.050003,199964.0
1611166200,0,2021-01-20 18:10:00,225.057495,225.057495,224.669998,224.979995,236771.0
1611166500,0,2021-01-20 18:15:00,224.975006,225.089996,224.970001,225.009994,164188.0
1611166800,0,2021-01-20 18:20:00,225.017898,225.130004,224.720001,224.809997,266036.0
1611167100,0,2021-01-20 18:25:00,224.830001,225.039993,224.710006,224.930099,215495.0
1611167400,0,2021-01-20 18:30:00,224.934997,225.160003,224.919998,225.067794,206256.0
1611167700,0,2021-01-20 18:35:00,225.068206,225.085006,224.899993,224.940002,158235.0
1611168000,0,2021-01-20 18:40:00,224.934997,224.970001,224.25,224.270004,256746.0
1611168300,0,2021-01-20 18:45:00,224.251998,224.449996,224.220001,224.300003,203155.0
1611168600,0,2021-01-20 18:50:00,224.309997,224.649993,224.289993,224.580001,155531.0
1611168900,0,2021-01-20 18:55:00,224.589996,224.679992,224.410003,224.61,126195.0
1611169200,0,2021-01-20 19:00:00,224.61,224.649993,224.520004,224.539993,114884.0
1611169500,0,2021-01-20 19:05:00,224.529998,224.639999,224.354995,224.619995,182913.0
1611169800,0,2021-01-20 19:10:00,224.61,224.669998,224.210006,224.369995,141085.0
1611170100,0,2021-01-20 19:15:00,224.371002,224.570007,224.302093,224.410507,91196.0
1611170400,0,2021-01-20 19:20:00,224.395004,224.449996,224.139999,224.210006,190188.0
1611170700,0,2021-01-20 19:25:00,224.2117,224.350006,224.199996,224.279998,161415.0
1611171000,0,2021-01-20 19:30:00,224.270004,224.350006,224.25,224.343002,156595.0
1611171300,0,2021-01-20 19:35:00,224.339996,224.589996,224.309997,224.505004,206374.0
1611171600,0,2021-01-20 19:40:00,224.5,224.729995,224.475006,224.660003,212507.0
1611171900,0,2021-01-20 19:45:00,224.660003,224.835006,224.649993,224.770004,139050.0
1611172200,0,2021-01-20 19:50:00,224.770004,224.818099,224.600006,224.660003,179390.0
1611172500,0,2021-01-20 19:55:00,224.654998,224.8479,224.649993,224.729995,161887.0
1611172800,0,2021-01-20 20:00:00,224.737899,224.910003,224.699996,224.899993,229610.0
1611173100,0,2021-01-20 20:05:00,224.910003,225.0,224.880004,224.949996,279303.0
1611173400,0,2021-01-20 20:10:00,224.949996,225.0,224.690002,224.919998,324840.0
1611173700,0,2021-01-20 20:15:00,224.925003,225.190002,224.889999,225.088302,431654.0
1611174000,0,2021-01-20 20:20:00,225.089996,225.479995,225.059997,225.304992,402140.0
1611174300,0,2021-01-20 20:25:00,225.300003,225.550003,225.210006,225.470001,407339.0
1611174600,0,2021-01-20 20:30:00,225.464996,225.789993,225.352493,225.75,450062.0
1611174900,0,2021-01-20 20:35:00,225.740005,225.759994,225.309997,225.369995,422218.0
1611175200,0,2021-01-20 20:40:00,225.36,225.705001,225.169998,225.381698,457909.0
1611175500,0,2021-01-20 20:45:00,225.369995,225.389999,224.960006,225.0,551782.0
1611175800,0,2021-01-20 20:50:00,224.994995,225.343505,224.649993,225.029998,737348.0
1611176100,0,2021-01-20 20:55:00,225.029998,225.130004,224.179992,224.179992,1894087.0
1611239400,0,2021-01-21 14:30:00,224.699996,226.0,223.600006,223.75,2469693.0
1611239700,0,2021-01-21 14:35:00,223.589996,223.86,222.830001,222.889999,803347.0
1611240000,0,2021-01-21 14:40:00,223.089996,223.490005,222.75,223.011795,536410.0
1611240300,0,2021-01-21 14:45:00,223.125,223.580001,222.960006,223.529998,467185.0
1611240600,0,2021-01-21 14:50:00,223.520004,223.550003,222.520004,222.909896,425923.0
1611240900,0,2021-01-21 14:55:00,223.0,223.380004,222.639999,223.213394,524217.0
1611241200,0,2021-01-21 15:00:00,223.210006,223.354995,222.755493,223.035003,472496.0
1611241500,0,2021-01-21 15:05:00,223.009994,223.479995,222.720001,223.11,342362.0
1611241800,0,2021-01-21 15:10:00,223.100006,224.664001,223.100006,224.553604,643170.0
1611242100,0,2021-01-21 15:15:00,224.549896,225.050003,224.429992,224.729995,697936.0
1611242400,0,2021-01-21 15:20:00,224.746307,224.746307,224.0,224.289993,386590.0
1611242700,0,2021-01-21 15:25:00,224.289993,224.309997,223.949005,224.0,278964.0
1611243000,0,2021-01-21 15:30:00,224.009994,224.279998,223.949996,224.199996,290907.0
1611243300,0,2021-01-21 15:35:00,224.210006,224.639999,224.089996,224.490005,648840.0
1611243600,0,2021-01-21 15:40:00,224.479995,224.619995,224.25,224.434997,237722.0
1611243900,0,2021-01-21 15:45:00,224.429992,224.774993,224.25,224.289993,284179.0
1611244200,0,2021-01-21 15:50:00,224.300003,224.589996,224.169998,224.309997,205943.0
1611244500,0,2021-01-21 15:55:00,224.309997,224.669998,224.259994,224.533004,296395.0
1611244800,0,2021-01-21 16:00:00,224.529998,224.781997,224.399993,224.709899,203631.0
1611245100,0,2021-01-21 16:05:00,224.690002,224.810104,224.460006,224.554992,249740.0
1611245400,0,2021-01-21 16:10:00,224.550003,224.595794,224.36,224.520004,259884.0
1611245700,0,2021-01-21 16:15:00,224.520004,224.570007,224.320007,224.396606,161138.0
1611246000,0,2021-01-21 16:20:00,224.398101,224.960006,224.389999,224.729995,250464.0
1611246300,0,2021-01-21 16:25:00,224.729995,225.020004,224.669998,224.899993,344587.0
1611246600,0,2021-01-21 16:30:00,224.899993,225.0,224.520004,224.602096,222060.0
1611246900,0,2021-01-21 16:35:00,224.589996,224.839996,224.509994,224.770004,224138.0
1611247200,0,2021-01-21 16:40:00,224.765792,224.910003,224.630004,224.880004,177058.0
1611247500,0,2021-01-21 16:45:00,224.881698,225.210006,224.881698,225.125701,298259.0
1611247800,0,2021-01-21 16:50:00,225.119995,225.539993,225.119995,225.399993,254308.0
1611248100,0,2021-01-21 16:55:00,225.410003,225.410003,225.009994,225.145004,183456.0
1611248400,0,2021-01-21 17:00:00,225.134399,225.529998,225.130004,225.190002,200617.0
1611248700,0,2021-01-21 17:05:00,225.179992,225.190002,224.919998,225.039993,161620.0
1611249000,0,2021-01-21 17:10:00,225.050003,225.246505,225.009994,225.139999,171209.0
1611249300,0,2021-01-21 17:15:00,225.160003,225.160003,224.779998,224.86,249316.0
1611249600,0,2021-01-21 17:20:00,224.850006,225.229995,224.759994,225.160003,209335.0
1611249900,0,2021-01-21 17:25:00,225.154998,225.220001,224.949996,224.949996,119875.0
1611250200,0,2021-01-21 17:30:00,224.940002,225.098999,224.919998,224.970001,197993.0
1611250500,0,2021-01-21 17:35:00,224.949996,225.5,224.946594,225.440002,195467.0
1611250800,0,2021-01-21 17:40:00,225.440002,225.800003,225.440002,225.776992,255021.0
1611251100,0,2021-01-21 17:45:00,225.774993,225.869796,225.699996,225.850006,219057.0
1611251400,0,2021-01-21 17:50:00,225.850006,225.889999,225.660003,225.779998,185409.0
1611251700,0,2021-01-21 17:55:00,225.759994,226.25,225.744995,226.210006,315573.0
1611252000,0,2021-01-21 18:00:00,226.203903,226.294998,225.842895,225.889999,187288.0
1611252300,0,2021-01-21 18:05:00,225.899002,226.270004,225.899002,226.259994,186659.0
1611252600,0,2021-01-21 18:10:00,226.267898,226.300003,225.970001,225.990005,179000.0
1611252900,0,2021-01-21 18:15:00,225.990005,226.270004,225.929992,226.240005,186202.0
1611253200,0,2021-01-21 18:20:00,226.240005,226.240005,226.039993,226.054992,150432.0
1611253500,0,2021-01-21 18:25:00,226.050003,226.070007,225.865005,226.0,132800.0
1611253800,0,2021-01-21 18:30:00,226.009994,226.059997,225.850006,225.934997,151417.0
1611254100,0,2021-01-21 18:35:00,225.934997,225.994995,225.770004,225.815002,139164.0
1611254400,0,2021-01-21 18:40:00,225.809997,226.160003,225.720001,225.770004,195937.0
1611254700,0,2021-01-21 18:45:00,225.759994,225.86,225.350006,225.369995,279511.0
1611255000,0,2021-01-21 18:50:00,225.365295,225.559997,225.179992,225.179992,288091.0
1611255300,0,2021-01-21 18:55:00,225.199996,225.467895,225.190002,225.410003,147930.0
1611255600,0,2021-01-21 19:00:00,225.399993,225.624298,225.309997,225.469802,170614.0
1611255900,0,2021-01-21 19:05:00,225.460006,225.727905,225.440002,225.710006,178866.0
1611256200,0,2021-01-21 19:10:00,225.710006,225.800003,225.559997,225.789993,169575.0
1611256500,0,2021-01-21 19:15:00,225.800003,225.910003,225.589996,225.649993,167589.0
1611256800,0,2021-01-21 19:20:00,225.645004,225.784805,225.630004,225.740005,107120.0
1611257100,0,2021-01-21 19:25:00,225.729995,225.789993,225.679992,225.740005,95353.0
1611257400,0,2021-01-21 19:30:00,225.735,225.940002,225.690002,225.889999,129847.0
1611257700,0,2021-01-21 19:35:00,225.880004,225.929992,225.710006,225.884994,170809.0
1611258000,0,2021-01-21 19:40:00,225.880004,225.955001,225.789993,225.945007,172223.0
1611258300,0,2021-01-21 19:45:00,225.947906,225.947906,225.729995,225.929992,142624.0
1611258600,0,2021-01-21 19:50:00,225.945007,226.039993,225.820007,225.86,179875.0
1611258900,0,2021-01-21 19:55:00,225.854995,225.990005,225.759994,225.899993,134769.0
1611259200,0,2021-01-21 20:00:00,225.899993,225.925003,225.751007,225.910003,120444.0
1611259500,0,2021-01-21 20:05:00,225.919998,225.949996,225.839996,225.949996,613487.0
1611259800,0,2021-01-21 20:10:00,225.949996,225.979995,225.854995,225.897796,195671.0
1611260100,0,2021-01-21 20:15:00,225.899993,225.960006,225.779998,225.839996,140881.0
1611260400,0,2021-01-21 20:20:00,225.845001,225.985,225.845001,225.927505,540293.0
1611260700,0,2021-01-21 20:25:00,225.929992,226.080001,225.919998,226.018997,198218.0
1611261000,0,2021-01-21 20:30:00,226.009994,226.089996,225.960006,226.009994,186905.0
1611261300,0,2021-01-21 20:35:00,226.009994,226.199996,225.919998,225.975006,258893.0
1611261600,0,2021-01-21 20:40:00,225.979995,226.130004,225.929992,226.039993,215709.0
1611261900,0,2021-01-21 20:45:00,226.039901,226.050003,225.806106,225.815002,307826.0
1611262200,0,2021-01-21 20:50:00,225.820007,225.940002,225.119995,225.139999,636155.0
1611262500,0,2021-01-21 20:55:00,225.149993,225.410003,224.630004,224.899993,1638190.0
1611325800,0,2021-01-22 14:30:00,227.080001,227.949996,226.669998,227.679992,1914239.0
1611326100,0,2021-01-22 14:35:00,228.179992,228.619995,227.289993,227.479995,790704.0
1611326400,0,2021-01-22 14:40:00,227.449996,228.029998,227.399993,228.029998,451042.0
1611326700,0,2021-01-22 14:45:00,228.089996,229.320007,228.089996,229.3199,895323.0
1611327000,0,2021-01-22 14:50:00,229.179992,229.199996,228.649993,228.690002,571438.0
1611327300,0,2021-01-22 14:55:00,228.679992,229.279998,228.460006,229.279998,505328.0
1611327600,0,2021-01-22 15:00:00,229.279998,229.824996,229.050003,229.729995,739903.0
1611327900,0,2021-01-22 15:05:00,229.720001,230.070007,229.529998,229.820007,1008861.0
1611328200,0,2021-01-22 15:10:00,229.804992,230.029998,229.570007,229.643707,489145.0
1611328500,0,2021-01-22 15:15:00,229.645004,229.824996,229.509994,229.638,440414.0
1611328800,0,2021-01-22 15:20:00,229.633804,229.949996,229.449996,229.529998,528646.0
1611329100,0,2021-01-22 15:25:00,229.520004,229.529998,228.914993,229.149993,614943.0
1611329400,0,2021-01-22 15:30:00,229.160003,229.869995,229.070007,229.649993,432199.0
1611329700,0,2021-01-22 15:35:00,229.660003,229.729995,229.070007,229.289001,410490.0
1611330000,0,2021-01-22 15:40:00,229.279998,229.429992,229.080001,229.160003,312098.0
1611330300,0,2021-01-22 15:45:00,229.160003,229.220001,228.789993,228.889999,302444.0
1611330600,0,2021-01-22 15:50:00,228.901992,229.600006,228.729995,229.589996,302995.0
1611330900,0,2021-01-22 15:55:00,229.589996,229.949996,229.5,229.752105,407676.0
1611331200,0,2021-01-22 16:00:00,229.770004,229.770004,229.442993,229.559997,296218.0
1611331500,0,2021-01-22 16:05:00,229.570007,229.710006,229.460006,229.682495,312328.0
1611331800,0,2021-01-22 16:10:00,229.679992,229.789993,229.350006,229.350006,271225.0
1611332100,0,2021-01-22 16:15:00,229.350006,229.369995,229.0,229.160003,280396.0
1611332400,0,2021-01-22 16:20:00,229.059997,229.179992,228.979995,229.063995,258903.0
1611332700,0,2021-01-22 16:25:00,229.059997,229.070007,228.500106,228.509994,369671.0
1611333000,0,2021-01-22 16:30:00,228.520004,228.539993,227.880004,228.080001,436174.0
1611333300,0,2021-01-22 16:35:00,228.072494,228.100006,227.669998,227.990005,421198.0
1611333600,0,2021-01-22 16:40:00,227.979995,228.195007,227.880004,227.960006,259323.0
1611333900,0,2021-01-22 16:45:00,227.984603,228.0,227.820007,228.0,250589.0
1611334200,0,2021-01-22 16:50:00,228.0,228.460006,227.979995,228.36,308725.0
1611334500,0,2021-01-22 16:55:00,228.350006,228.429992,228.039306,228.054992,238805.0
1611334800,0,2021-01-22 17:00:00,228.059997,228.270004,227.593002,227.669998,273115.0
1611335100,0,2021-01-22 17:05:00,227.669998,228.0,227.580001,227.964996,196086.0
1611335400,0,2021-01-22 17:10:00,227.981094,228.059997,227.910003,228.029998,148881.0
1611335700,0,2021-01-22 17:15:00,228.035003,228.460006,228.035003,228.389999,212107.0
1611336000,0,2021-01-22 17:20:00,228.384994,228.429992,228.089996,228.369995,209358.0
1611336300,0,2021-01-22 17:25:00,228.380004,228.529998,228.228698,228.279998,182319.0
1611336600,0,2021-01-22 17:30:00,228.289993,228.309997,228.029998,228.149902,197578.0
1611336900,0,2021-01-22 17:35:00,228.119995,228.235,227.710006,227.880004,251517.0
1611337200,0,2021-01-22 17:40:00,227.86,228.074996,227.810806,227.914993,134795.0
1611337500,0,2021-01-22 17:45:00,227.910003,228.029998,227.809997,227.892105,136246.0
1611337800,0,2021-01-22 17:50:00,227.889999,227.910003,227.580001,227.669998,208369.0
1611338100,0,2021-01-22 17:55:00,227.679992,227.815002,227.449996,227.459304,287493.0
1611338400,0,2021-01-22 18:00:00,227.479995,227.679992,227.339996,227.669998,203114.0
1611338700,0,2021-01-22 18:05:00,227.660003,227.729797,227.289993,227.350006,168401.0
1611339000,0,2021-01-22 18:10:00,227.339599,227.520004,227.169998,227.505004,159141.0
1611339300,0,2021-01-22 18:15:00,227.505004,227.509994,227.199996,227.285003,170549.0
1611339600,0,2021-01-22 18:20:00,227.279998,227.550003,227.240005,227.509994,158533.0
1611339900,0,2021-01-22 18:25:00,227.520004,227.600006,227.399993,227.460006,127949.0
1611340200,0,2021-01-22 18:30:00,227.470001,227.580001,227.289993,227.539993,180832.0
1611340500,0,2021-01-22 18:35:00,227.531692,227.639999,227.490005,227.509994,166473.0
1611340800,0,2021-01-22 18:40:00,227.509994,227.520004,227.341796,227.36,142146.0
1611341100,0,2021-01-22 18:45:00,227.36,227.591094,227.240005,227.509994,160732.0
1611341400,0,2021-01-22 18:50:00,227.520004,227.529998,227.289901,227.404998,110188.0
1611341700,0,2021-01-22 18:55:00,227.399993,227.427993,227.169998,227.209899,120785.0
1611342000,0,2021-01-22 19:00:00,227.205093,227.339996,227.11,227.320007,153174.0
1611342300,0,2021-01-22 19:05:00,227.330001,227.460006,227.279998,227.36,134115.0
1611342600,0,2021-01-22 19:10:00,227.350006,227.369903,227.100006,227.220001,145771.0
1611342900,0,2021-01-22 19:15:00,227.220001,227.240005,227.119995,227.151596,125195.0
1611343200,0,2021-01-22 19:20:00,227.160003,227.589996,227.160003,227.559997,160093.0
1611343500,0,2021-01-22 19:25:00,227.550003,227.639892,227.470001,227.5,117726.0
1611343800,0,2021-01-22 19:30:00,227.505706,227.550003,227.429992,227.479995,162426.0
1611344100,0,2021-01-22 19:35:00,227.479995,227.490005,227.11,227.179992,281528.0
1611344400,0,2021-01-22 19:40:00,227.179992,227.330001,227.100006,227.169998,459015.0
1611344700,0,2021-01-22 19:45:00,227.179992,227.270004,227.020004,227.117706,208342.0
1611345000,0,2021-01-22 19:50:00,227.119995,227.389999,227.057601,227.280105,274324.0
1611345300,0,2021-01-22 19:55:00,227.279998,227.559997,227.25,227.460006,184964.0
1611345600,0,2021-01-22 20:00:00,227.470001,227.470001,227.139999,227.164993,278807.0
1611345900,0,2021-01-22 20:05:00,227.169998,227.270004,227.119995,227.145004,156049.0
1611346200,0,2021-01-22 20:10:00,227.149993,227.149993,226.720001,226.850006,325829.0
1611346500,0,2021-01-22 20:15:00,226.820007,226.990005,226.710006,226.729995,286486.0
1611346800,0,2021-01-22 20:20:00,226.740005,226.75,226.570007,226.705001,214536.0
1611347100,0,2021-01-22 20:25:00,226.710006,226.779998,226.532501,226.684997,195207.0
1611347400,0,2021-01-22 20:30:00,226.690002,226.789993,226.520095,226.710006,202798.0
1611347700,0,2021-01-22 20:35:00,226.710006,227.039993,226.619995,226.902099,273180.0
1611348000,0,2021-01-22 20:40:00,226.910003,227.0,226.830001,226.960006,207581.0
1611348300,0,2021-01-22 20:45:00,226.940002,227.199996,226.869995,226.919998,321892.0
1611348600,0,2021-01-22 20:50:00,226.910003,227.139999,226.429992,226.429992,593960.0
1611348900,0,2021-01-22 20:55:00,226.429992,226.600006,225.800003,225.839996,1172093.0
1611585000,0,2021-01-25 14:30:00,229.119995,229.679992,228.800003,229.175003,2057112.0
1611585300,0,2021-01-25 14:35:00,229.375,229.660003,228.844497,228.929992,513216.0
1611585600,0,2021-01-25 14:40:00,228.5,229.585006,228.0,228.130004,554242.0
1611585900,0,2021-01-25 14:45:00,228.0,228.039993,227.669998,227.714996,421627.0
1611586200,0,2021-01-25 14:50:00,227.5,227.820007,227.289993,227.479995,303144.0
1611586500,0,2021-01-25 14:55:00,227.699996,227.949996,227.259994,227.395004,977487.0
1611586800,0,2021-01-25 15:00:00,227.369995,227.649993,226.910003,227.440002,534348.0
1611587100,0,2021-01-25 15:05:00,227.470001,227.920196,227.429992,227.850097,477022.0
1611587400,0,2021-01-25 15:10:00,227.858993,228.161102,227.309997,228.119995,633577.0
1611587700,0,2021-01-25 15:15:00,228.130004,228.449996,228.009994,228.279998,504384.0
1611588000,0,2021-01-25 15:20:00,228.279998,228.494995,227.860992,228.490997,451896.0
1611588300,0,2021-01-25 15:25:00,228.5,228.809997,228.130004,228.570007,464319.0
1611588600,0,2021-01-25 15:30:00,228.560104,229.169998,228.520004,228.61,460894.0
1611588900,0,2021-01-25 15:35:00,228.625,228.989303,228.3311,228.600006,337897.0
1611589200,0,2021-01-25 15:40:00,228.589996,228.729995,228.399993,228.479995,293592.0
1611589500,0,2021-01-25 15:45:00,228.470001,228.470001,227.710006,227.779998,400171.0
1611589800,0,2021-01-25 15:50:00,227.772994,227.839996,226.830001,226.979995,500670.0
1611590100,0,2021-01-25 15:55:00,226.979995,227.0,225.960006,226.184005,718404.0
1611590400,0,2021-01-25 16:00:00,226.169998,226.720001,224.994995,225.330001,686229.0
1611590700,0,2021-01-25 16:05:00,225.320007,225.570007,224.220001,224.779998,811405.0
1611591000,0,2021-01-25 16:10:00,224.809997,226.059997,224.509994,225.879196,571441.0
1611591300,0,2021-01-25 16:15:00,225.919998,225.990005,225.0578,225.849899,384795.0
1611591600,0,2021-01-25 16:20:00,225.800003,226.070007,225.429992,225.464996,372631.0
1611591900,0,2021-01-25 16:25:00,225.464996,225.789993,225.320007,225.679992,241232.0
1611592200,0,2021-01-25 16:30:00,225.75,226.339996,225.529998,226.179901,234438.0
1611592500,0,2021-01-25 16:35:00,226.139999,226.440002,226.0,226.434997,239649.0
1611592800,0,2021-01-25 16:40:00,226.419998,226.759994,226.215103,226.759994,245786.0
1611593100,0,2021-01-25 16:45:00,226.759994,226.789993,226.394805,226.550399,210677.0
1611593400,0,2021-01-25 16:50:00,226.559997,226.839996,226.539993,226.820007,140170.0
1611593700,0,2021-01-25 16:55:00,226.830001,227.059997,226.660003,226.979995,210788.0
1611594000,0,2021-01-25 17:00:00,226.990005,227.299896,226.945007,226.9673,212978.0
1611594300,0,2021-01-25 17:05:00,226.985,227.470001,226.927597,227.36,219239.0
1611594600,0,2021-01-25 17:10:00,227.358993,227.470001,226.574996,226.589996,221602.0
1611594900,0,2021-01-25 17:15:00,226.570007,226.789993,225.779998,225.945007,326880.0
1611595200,0,2021-01-25 17:20:00,225.970001,226.809997,225.279998,225.350006,366678.0
1611595500,0,2021-01-25 17:25:00,225.330001,226.289993,225.320007,225.940002,266546.0
1611595800,0,2021-01-25 17:30:00,225.949996,226.669998,225.600006,226.520401,253980.0
1611596100,0,2021-01-25 17:35:00,226.550003,226.681106,226.25,226.25,158199.0
1611596400,0,2021-01-25 17:40:00,226.330001,226.570007,226.229995,226.509994,142600.0
1611596700,0,2021-01-25 17:45:00,226.520004,226.949996,226.520004,226.699996,252120.0
1611597000,0,2021-01-25 17:50:00,226.710006,227.410003,226.570007,227.399993,303794.0
1611597300,0,2021-01-25 17:55:00,227.399993,227.75,227.240005,227.559997,326039.0
1611597600,0,2021-01-25 18:00:00,227.600006,227.645004,227.100006,227.490005,173206.0
1611597900,0,2021-01-25 18:05:00,227.470001,227.820007,227.119995,227.820007,387296.0
1611598200,0,2021-01-25 18:10:00,227.820007,228.11,227.680099,228.029998,353055.0
1611598500,0,2021-01-25 18:15:00,228.039993,228.070007,227.759994,227.899993,146520.0
1611598800,0,2021-01-25 18:20:00,227.910095,228.229995,227.740905,228.11,181142.0
1611599100,0,2021-01-25 18:25:00,228.104995,228.410003,228.104995,228.300003,399249.0
1611599400,0,2021-01-25 18:30:00,228.289993,228.330001,227.919998,228.073196,206535.0
1611599700,0,2021-01-25 18:35:00,228.059997,228.380004,227.949996,228.377899,220024.0
1611600000,0,2021-01-25 18:40:00,228.36,228.710006,228.190002,228.690002,333230.0
1611600300,0,2021-01-25 18:45:00,228.690002,229.089996,228.649993,228.710006,513288.0
1611600600,0,2021-01-25 18:50:00,228.710006,228.710006,227.970001,228.049499,215992.0
1611600900,0,2021-01-25 18:55:00,228.020004,228.75,228.0,228.625595,267449.0
1611601200,0,2021-01-25 19:00:00,228.630004,228.630004,228.180099,228.485,128754.0
1611601500,0,2021-01-25 19:05:00,228.5,228.639999,228.25,228.470001,178692.0
1611601800,0,2021-01-25 19:10:00,228.455398,228.479995,228.080001,228.229995,162495.0
1611602100,0,2021-01-25 19:15:00,228.240005,228.460006,228.089996,228.429992,246237.0
1611602400,0,2021-01-25 19:20:00,228.434997,228.75,228.350006,228.580001,144583.0
1611602700,0,2021-01-25 19:25:00,228.559997,228.869995,228.460601,228.869995,142146.0
1611603000,0,2021-01-25 19:30:00,228.86,229.190002,228.744995,229.117294,325324.0
1611603300,0,2021-01-25 19:35:00,229.115005,229.128997,228.759994,228.800003,181424.0
1611603600,0,2021-01-25 19:40:00,228.759994,228.979995,228.720794,228.830001,159952.0
1611603900,0,2021-01-25 19:45:00,228.830001,228.830001,228.339996,228.490005,198615.0
1611604200,0,2021-01-25 19:50:00,228.490097,228.789993,228.479995,228.601593,180712.0
1611604500,0,2021-01-25 19:55:00,228.600006,228.850006,228.559997,228.621994,272591.0
1611604800,0,2021-01-25 20:00:00,228.630004,228.679992,228.100006,228.11,556970.0
1611605100,0,2021-01-25 20:05:00,228.130004,228.229995,227.929992,228.020004,302125.0
1611605400,0,2021-01-25 20:10:00,228.020004,228.020004,227.580001,227.619003,274727.0
1611605700,0,2021-01-25 20:15:00,227.61,228.089996,227.440002,228.070007,245295.0
1611606000,0,2021-01-25 20:20:00,228.059997,228.169998,227.550003,227.589996,279726.0
1611606300,0,2021-01-25 20:25:00,227.600006,227.649993,227.410003,227.550003,183403.0
1611606600,0,2021-01-25 20:30:00,227.529998,227.639999,227.270004,227.600006,286533.0
1611606900,0,2021-01-25 20:35:00,227.581298,228.130004,227.509994,228.009994,274117.0
1611607200,0,2021-01-25 20:40:00,228.029998,228.490005,227.960006,228.440002,430442.0
1611607500,0,2021-01-25 20:45:00,228.444396,228.830001,228.444396,228.699996,364965.0
1611607800,0,2021-01-25 20:50:00,228.690002,229.509994,228.669998,229.419998,700651.0
1611608100,0,2021-01-25 20:55:00,229.410003,229.779998,229.259994,229.520004,1371566.0
1611671400,0,2021-01-26 14:30:00,231.86,232.949996,231.300003,232.809997,2852289.0
1611671700,0,2021-01-26 14:35:00,232.5,232.5,230.970001,231.080001,929345.0
1611672000,0,2021-01-26 14:40:00,231.054992,231.464996,230.509994,230.585006,733915.0
1611672300,0,2021-01-26 14:45:00,230.375,231.009994,230.080001,230.880004,598524.0
1611672600,0,2021-01-26 14:50:00,231.039993,231.179992,230.695007,231.130004,529123.0
1611672900,0,2021-01-26 14:55:00,231.339996,232.320007,231.229995,231.975006,691294.0
1611673200,0,2021-01-26 15:00:00,232.0,232.080001,231.36,231.559997,434120.0
1611673500,0,2021-01-26 15:05:00,231.544998,232.070007,230.889999,231.639999,656120.0
1611673800,0,2021-01-26 15:10:00,231.630004,232.020004,231.375,231.729995,508753.0
1611674100,0,2021-01-26 15:15:00,231.740005,232.100006,231.464996,231.979995,526155.0
1611674400,0,2021-01-26 15:20:00,231.975006,232.479995,231.589996,232.410003,559409.0
1611674700,0,2021-01-26 15:25:00,232.410003,233.36,232.285003,233.080001,1037269.0
1611675000,0,2021-01-26 15:30:00,233.091094,233.5,232.389999,232.633697,672166.0
1611675300,0,2021-01-26 15:35:00,232.669998,233.36,232.61,233.139495,466651.0
1611675600,0,2021-01-26 15:40:00,233.149993,233.479995,233.100006,233.399902,417028.0
1611675900,0,2021-01-26 15:45:00,233.380004,234.130004,233.220001,234.029998,803574.0
1611676200,0,2021-01-26 15:50:00,234.020004,234.179992,233.699996,234.0,672380.0
1611676500,0,2021-01-26 15:55:00,233.990005,234.0,233.270004,233.582992,575844.0
1611676800,0,2021-01-26 16:00:00,233.664993,233.86,232.820007,233.050003,545869.0
1611677100,0,2021-01-26 16:05:00,233.039993,233.259994,232.289993,232.369995,538082.0
1611677400,0,2021-01-26 16:10:00,232.369995,232.669998,231.75,231.75,621379.0
1611677700,0,2021-01-26 16:15:00,231.759994,232.429992,231.710006,232.335998,367015.0
1611678000,0,2021-01-26 16:20:00,232.330001,232.567901,231.960006,232.0,372132.0
1611678300,0,2021-01-26 16:25:00,232.020004,232.029998,231.449996,231.567901,455181.0
1611678600,0,2021-01-26 16:30:00,231.559997,232.0,231.509994,231.675003,353164.0
1611678900,0,2021-01-26 16:35:00,231.690002,231.976699,231.630004,231.707504,231442.0
1611679200,0,2021-01-26 16:40:00,231.699996,231.767898,231.479995,231.505004,261319.0
1611679500,0,2021-01-26 16:45:00,231.490005,231.75,231.229995,231.649993,247602.0
1611679800,0,2021-01-26 16:50:00,231.660995,231.970001,231.440093,231.471496,228561.0
1611680100,0,2021-01-26 16:55:00,231.440002,231.639999,231.330093,231.410003,247593.0
1611680400,0,2021-01-26 17:00:00,231.402099,232.5,231.402099,232.330001,664430.0
1611680700,0,2021-01-26 17:05:00,232.36,232.979995,232.229995,232.759994,625113.0
1611681000,0,2021-01-26 17:10:00,232.755004,232.880004,232.170501,232.690002,377815.0
1611681300,0,2021-01-26 17:15:00,232.688201,232.880004,232.580001,232.664993,226866.0
1611681600,0,2021-01-26 17:20:00,232.660003,232.75,232.440002,232.449996,221134.0
1611681900,0,2021-01-26 17:25:00,232.470001,232.779998,232.452102,232.600006,188092.0
1611682200,0,2021-01-26 17:30:00,232.61,232.619995,232.460006,232.5,199181.0
1611682500,0,2021-01-26 17:35:00,232.5,232.589996,231.970092,232.154998,273998.0
1611682800,0,2021-01-26 17:40:00,232.139999,232.309997,232.100006,232.187301,215310.0
1611683100,0,2021-01-26 17:45:00,232.179992,232.583801,232.169998,232.570007,174917.0
1611683400,0,2021-01-26 17:50:00,232.570007,232.570007,232.195007,232.369995,205227.0
1611683700,0,2021-01-26 17:55:00,232.380004,232.429992,231.899993,232.045501,257019.0
1611684000,0,2021-01-26 18:00:00,232.039993,232.050003,231.714996,231.794998,205245.0
1611684300,0,2021-01-26 18:05:00,231.809997,232.399993,231.789993,232.304794,298156.0
1611684600,0,2021-01-26 18:10:00,232.300003,232.559997,232.264999,232.432098,223280.0
1611684900,0,2021-01-26 18:15:00,232.449996,232.759994,232.449996,232.720001,213378.0
1611685200,0,2021-01-26 18:20:00,232.735,232.75,232.5,232.720001,196281.0
1611685500,0,2021-01-26 18:25:00,232.729995,232.949996,232.668106,232.931396,226116.0
1611685800,0,2021-01-26 18:30:00,232.929992,233.199996,232.919998,233.160003,290199.0
1611686100,0,2021-01-26 18:35:00,233.160003,233.529998,233.100006,233.36,472229.0
1611686400,0,2021-01-26 18:40:00,233.369995,233.369995,233.114303,233.214996,187966.0
1611686700,0,2021-01-26 18:45:00,233.229995,233.690002,233.059997,233.550003,387758.0
1611687000,0,2021-01-26 18:50:00,233.539993,233.679992,233.11,233.335006,247601.0
1611687300,0,2021-01-26 18:55:00,233.330001,233.384994,232.919998,233.182693,321701.0
1611687600,0,2021-01-26 19:00:00,233.169998,233.649993,233.149993,233.385604,405515.0
1611687900,0,2021-01-26 19:05:00,233.380004,233.410003,232.830001,232.990005,368585.0
1611688200,0,2021-01-26 19:10:00,232.992095,233.389999,232.770004,233.296905,373841.0
1611688500,0,2021-01-26 19:15:00,233.2966,233.299896,232.992095,233.160003,288198.0
1611688800,0,2021-01-26 19:20:00,233.169998,233.429992,233.070007,233.080001,276569.0
1611689100,0,2021-01-26 19:25:00,233.061203,233.139999,232.529998,232.934997,364897.0
1611689400,0,2021-01-26 19:30:00,232.940002,233.36,232.869995,233.073593,246342.0
1611689700,0,2021-01-26 19:35:00,233.089996,233.320007,232.970001,233.059997,245212.0
1611690000,0,2021-01-26 19:40:00,233.070007,233.210006,232.910003,232.985,166895.0
1611690300,0,2021-01-26 19:45:00,232.994995,233.439895,232.942001,233.300003,404276.0
1611690600,0,2021-01-26 19:50:00,233.300003,233.430099,233.160003,233.414993,269271.0
1611690900,0,2021-01-26 19:55:00,233.416,233.740005,233.389999,233.508605,411999.0
1611691200,0,2021-01-26 20:00:00,233.509994,233.539993,233.070007,233.149993,367006.0
1611691500,0,2021-01-26 20:05:00,233.149993,233.449996,233.029998,233.274993,332118.0
1611691800,0,2021-01-26 20:10:00,233.300003,233.820007,233.289993,233.759994,367054.0
1611692100,0,2021-01-26 20:15:00,233.755004,233.919998,233.639999,233.820007,376288.0
1611692400,0,2021-01-26 20:20:00,233.820007,233.949996,233.679992,233.862197,443322.0
1611692700,0,2021-01-26 20:25:00,233.869995,233.929992,233.539993,233.634994,392602.0
1611693000,0,2021-01-26 20:30:00,233.649993,233.649993,232.899993,232.899993,546347.0
1611693300,0,2021-01-26 20:35:00,232.899993,232.960006,232.460006,232.490005,626634.0
1611693600,0,2021-01-26 20:40:00,232.490005,232.830001,232.350006,232.744995,653243.0
1611693900,0,2021-01-26 20:45:00,232.741104,233.139999,232.570007,232.710006,732142.0
1611694200,0,2021-01-26 20:50:00,232.720001,232.959304,231.770004,231.820007,1200548.0
1611694500,0,2021-01-26 20:55:00,231.830001,232.740005,231.809997,232.585006,1810366.0
1611757800,0,2021-01-27 14:30:00,238.0,239.240005,233.701904,235.289993,6344876.0
1611758100,0,2021-01-27 14:35:00,234.75,234.963104,232.729995,234.169998,2118588.0
1611758400,0,2021-01-27 14:40:00,233.906494,234.559997,232.779998,233.020004,1424237.0
1611758700,0,2021-01-27 14:45:00,233.0,233.074996,232.112701,232.215698,1407894.0
1611759000,0,2021-01-27 14:50:00,231.0,232.940002,230.740005,232.865005,1452681.0
1611759300,0,2021-01-27 14:55:00,233.0,235.949996,232.979995,235.779998,2133326.0
1611759600,0,2021-01-27 15:00:00,235.740005,238.970001,235.309997,238.75,1976272.0
1611759900,0,2021-01-27 15:05:00,238.800003,239.919998,238.699996,238.964996,2142165.0
1611760200,0,2021-01-27 15:10:00,238.979995,240.130004,238.979995,240.039993,1651272.0
1611760500,0,2021-01-27 15:15:00,240.029998,240.179992,237.899993,238.270004,1465367.0
1611760800,0,2021-01-27 15:20:00,238.259994,239.070007,238.002105,239.020004,999990.0
1611761100,0,2021-01-27 15:25:00,239.0,239.229995,238.210006,239.089996,832512.0
1611761400,0,2021-01-27 15:30:00,239.059997,239.850006,238.229995,238.395004,851458.0
1611761700,0,2021-01-27 15:35:00,238.384994,239.279998,238.369995,238.850006,572724.0
1611762000,0,2021-01-27 15:40:00,238.869995,239.139999,238.429397,238.729995,560556.0
1611762300,0,2021-01-27 15:45:00,238.7285,240.029998,238.7285,239.979995,857212.0
1611762600,0,2021-01-27 15:50:00,239.960006,240.440002,239.850006,240.410003,779743.0
1611762900,0,2021-01-27 15:55:00,240.399993,240.399993,238.514007,238.660003,655213.0
1611763200,0,2021-01-27 16:00:00,238.648101,238.940002,238.119995,238.909896,670535.0
1611763500,0,2021-01-27 16:05:00,238.910003,239.479995,238.740005,239.130004,625693.0
1611763800,0,2021-01-27 16:10:00,239.130004,239.339996,238.554992,238.759994,670293.0
1611764100,0,2021-01-27 16:15:00,238.759994,238.884994,237.570007,237.61,655812.0
1611764400,0,2021-01-27 16:20:00,237.61,238.270004,237.020004,237.330001,656678.0
1611764700,0,2021-01-27 16:25:00,237.330001,237.339996,236.11,236.11,1594309.0
1611765000,0,2021-01-27 16:30:00,236.130004,236.259902,234.729995,234.855499,913038.0
1611765300,0,2021-01-27 16:35:00,234.869995,235.5699,234.809997,235.392593,830321.0
1611765600,0,2021-01-27 16:40:00,235.419998,235.759994,234.690002,234.774993,678407.0
1611765900,0,2021-01-27 16:45:00,234.770004,235.300003,234.621994,234.929992,502195.0
1611766200,0,2021-01-27 16:50:00,234.929992,235.11,234.789993,234.789993,429539.0
1611766500,0,2021-01-27 16:55:00,234.809997,235.220001,234.809997,234.929992,379453.0
1611766800,0,2021-01-27 17:00:00,234.919998,234.970001,234.345596,234.36,484449.0
1611767100,0,2021-01-27 17:05:00,234.350006,235.585006,234.300003,235.585006,564477.0
1611767400,0,2021-01-27 17:10:00,235.599899,236.699996,235.539993,236.699996,597334.0
1611767700,0,2021-01-27 17:15:00,236.679992,236.970001,236.330001,236.429992,463609.0
1611768000,0,2021-01-27 17:20:00,236.440002,237.0,236.402893,236.949996,333814.0
1611768300,0,2021-01-27 17:25:00,236.949996,237.199996,236.809997,236.890502,413816.0
1611768600,0,2021-01-27 17:30:00,236.910003,237.0,236.320007,236.504898,392631.0
1611768900,0,2021-01-27 17:35:00,236.5,236.770004,235.880004,236.639999,350777.0
1611769200,0,2021-01-27 17:40:00,236.675003,237.570007,236.619995,237.470001,358795.0
1611769500,0,2021-01-27 17:45:00,237.470001,237.490005,237.070007,237.259994,254902.0
1611769800,0,2021-01-27 17:50:00,237.240005,237.729995,236.919998,237.524993,341864.0
1611770100,0,2021-01-27 17:55:00,237.541397,237.889999,237.350006,237.550003,269605.0
1611770400,0,2021-01-27 18:00:00,237.559997,237.649993,236.960006,237.010192,312478.0
1611770700,0,2021-01-27 18:05:00,237.009994,237.160003,235.960006,236.130004,309147.0
1611771000,0,2021-01-27 18:10:00,236.125,236.139892,235.065002,235.595001,476026.0
1611771300,0,2021-01-27 18:15:00,235.61,235.720001,235.022094,235.615005,352710.0
1611771600,0,2021-01-27 18:20:00,235.61,235.690002,235.039993,235.320007,273140.0
1611771900,0,2021-01-27 18:25:00,235.309997,236.139999,235.240005,235.979995,370307.0
1611772200,0,2021-01-27 18:30:00,235.970001,236.219894,235.600006,235.910003,291844.0
1611772500,0,2021-01-27 18:35:00,235.899993,236.029998,235.020004,235.179992,260289.0
1611772800,0,2021-01-27 18:40:00,235.179992,235.669998,234.214294,234.214294,481927.0
1611773100,0,2021-01-27 18:45:00,234.25,234.880004,234.100006,234.490005,395673.0
1611773400,0,2021-01-27 18:50:00,234.520004,235.119995,234.419998,235.054794,290842.0
1611773700,0,2021-01-27 18:55:00,235.0699,235.070007,233.889999,234.089004,438564.0
1611774000,0,2021-01-27 19:00:00,234.080001,234.940002,234.009994,234.934204,511100.0
1611774300,0,2021-01-27 19:05:00,234.925003,235.249801,234.410003,235.199996,352145.0
1611774600,0,2021-01-27 19:10:00,235.210006,235.649993,235.140106,235.440002,450321.0
1611774900,0,2021-01-27 19:15:00,235.419998,235.579696,235.039993,235.048995,489642.0
1611775200,0,2021-01-27 19:20:00,235.050003,235.130004,234.340194,234.529998,356460.0
1611775500,0,2021-01-27 19:25:00,234.529998,234.804992,234.11,234.11,373194.0
1611775800,0,2021-01-27 19:30:00,234.11,234.139999,231.800003,232.529998,1122470.0
1611776100,0,2021-01-27 19:35:00,232.514999,233.059997,231.809997,232.410003,942514.0
1611776400,0,2021-01-27 19:40:00,232.389999,233.009994,232.190093,232.520004,942330.0
1611776700,0,2021-01-27 19:45:00,232.479995,232.720001,231.210006,231.440002,656049.0
1611777000,0,2021-01-27 19:50:00,231.449996,232.130004,231.149993,231.669998,643447.0
1611777300,0,2021-01-27 19:55:00,231.699996,231.869995,231.020004,231.289993,829461.0
1611777600,0,2021-01-27 20:00:00,231.320007,232.029998,231.080001,231.759994,625910.0
1611777900,0,2021-01-27 20:05:00,231.770004,232.708892,231.720001,232.029998,690227.0
1611778200,0,2021-01-27 20:10:00,232.039993,233.0,231.480102,232.270004,750431.0
1611778500,0,2021-01-27 20:15:00,232.259994,232.380004,231.660003,231.774993,495549.0
1611778800,0,2021-01-27 20:20:00,231.764297,232.050003,231.059997,231.330001,611116.0
1611779100,0,2021-01-27 20:25:00,231.356201,231.86,230.740005,231.279998,598725.0
1611779400,0,2021-01-27 20:30:00,231.240005,231.270004,230.139999,230.350006,674835.0
1611779700,0,2021-01-27 20:35:00,230.339996,231.970001,230.199996,231.86,760740.0
1611780000,0,2021-01-27 20:40:00,231.839996,232.940002,231.429992,232.125,752996.0
1611780300,0,2021-01-27 20:45:00,232.119995,232.389999,231.529998,232.279998,851084.0
1611780600,0,2021-01-27 20:50:00,232.279998,232.938995,231.960006,232.675003,1105621.0
1611780900,0,2021-01-27 20:55:00,232.663497,233.679992,232.470001,233.089996,2534665.0
1611844200,0,2021-01-28 14:30:00,236.080001,237.479995,236.029998,237.309997,2947637.0
1611844500,0,2021-01-28 14:35:00,237.679992,238.0,235.25,235.580001,1055403.0
1611844800,0,2021-01-28 14:40:00,235.25,238.0,235.089996,237.059997,973465.0
1611845100,0,2021-01-28 14:45:00,237.059997,237.330001,236.970001,237.169998,609797.0
1611845400,0,2021-01-28 14:50:00,237.339996,237.339996,235.970001,236.349899,580847.0
1611845700,0,2021-01-28 14:55:00,236.179992,237.0,235.979995,236.585006,549840.0
1611846000,0,2021-01-28 15:00:00,236.660003,237.190002,236.270004,236.804992,379257.0
1611846300,0,2021-01-28 15:05:00,236.759994,237.499893,236.589996,237.369995,497073.0
1611846600,0,2021-01-28 15:10:00,237.36,237.990005,237.244995,237.789901,529226.0
1611846900,0,2021-01-28 15:15:00,237.764999,239.079895,237.764999,238.539993,1025856.0
1611847200,0,2021-01-28 15:20:00,238.559997,238.770004,237.670104,237.820007,867262.0
1611847500,0,2021-01-28 15:25:00,237.820007,238.300003,237.600006,237.929992,538758.0
1611847800,0,2021-01-28 15:30:00,237.955001,238.570007,237.770004,237.960006,585890.0
1611848100,0,2021-01-28 15:35:00,237.940002,238.639999,237.929992,238.5,625934.0
1611848400,0,2021-01-28 15:40:00,238.5,239.179992,237.880004,239.102096,972056.0
1611848700,0,2021-01-28 15:45:00,239.090499,240.100006,238.919998,239.975006,1138314.0
1611849000,0,2021-01-28 15:50:00,239.962005,240.380004,239.679992,239.979904,922725.0
1611849300,0,2021-01-28 15:55:00,239.960006,240.089996,239.309997,239.669998,658714.0
1611849600,0,2021-01-28 16:00:00,239.720001,239.929992,239.100006,239.460006,555607.0
1611849900,0,2021-01-28 16:05:00,239.449996,239.699996,238.800003,239.369995,417793.0
1611850200,0,2021-01-28 16:10:00,239.350006,239.830001,239.190002,239.809997,393471.0
1611850500,0,2021-01-28 16:15:00,239.820007,239.889999,239.070098,239.110107,391191.0
1611850800,0,2021-01-28 16:20:00,239.115005,239.410003,238.979995,239.342102,388584.0
1611851100,0,2021-01-28 16:25:00,239.36,239.5,238.593307,238.600006,406008.0
1611851400,0,2021-01-28 16:30:00,238.600006,239.149993,238.160003,238.75,438194.0
1611851700,0,2021-01-28 16:35:00,238.75,239.639999,238.740005,239.309997,350998.0
1611852000,0,2021-01-28 16:40:00,239.304992,239.589996,239.244995,239.559997,535849.0
1611852300,0,2021-01-28 16:45:00,239.559997,239.679992,239.090103,239.380004,350213.0
1611852600,0,2021-01-28 16:50:00,239.440002,239.979995,239.429992,239.854995,285654.0
1611852900,0,2021-01-28 16:55:00,239.880004,240.160003,239.710006,240.050003,637139.0
1611853200,0,2021-01-28 17:00:00,240.039993,240.759994,239.962097,240.679992,646467.0
1611853500,0,2021-01-28 17:05:00,240.690002,241.179992,240.589996,241.130004,662870.0
1611853800,0,2021-01-28 17:10:00,241.139999,241.539993,240.759994,240.8078,650132.0
1611854100,0,2021-01-28 17:15:00,240.830001,241.011093,240.500106,240.890197,586472.0
1611854400,0,2021-01-28 17:20:00,240.899993,241.009994,240.440002,240.979995,444667.0
1611854700,0,2021-01-28 17:25:00,241.0,241.660003,240.929992,241.619995,422290.0
1611855000,0,2021-01-28 17:30:00,241.615005,241.839996,241.380004,241.389999,421507.0
1611855300,0,2021-01-28 17:35:00,241.410003,241.899993,241.304992,241.870101,416398.0
1611855600,0,2021-01-28 17:40:00,241.871002,242.169998,241.630004,242.080001,597363.0
1611855900,0,2021-01-28 17:45:00,242.080093,242.5,241.960006,242.020004,505017.0
1611856200,0,2021-01-28 17:50:00,242.029998,242.350006,241.630004,241.679992,468557.0
1611856500,0,2021-01-28 17:55:00,241.699996,242.5,241.699996,242.449996,454073.0
1611856800,0,2021-01-28 18:00:00,242.449996,242.639999,242.139999,242.309997,396065.0
1611857100,0,2021-01-28 18:05:00,242.289993,242.399993,241.955001,242.130004,362651.0
1611857400,0,2021-01-28 18:10:00,242.139999,242.399993,241.240005,241.589996,497192.0
1611857700,0,2021-01-28 18:15:00,241.582992,241.869995,241.300003,241.455001,302045.0
1611858000,0,2021-01-28 18:20:00,241.470001,241.690002,240.720001,241.539993,437126.0
1611858300,0,2021-01-28 18:25:00,241.550003,241.61,241.130004,241.229995,248416.0
1611858600,0,2021-01-28 18:30:00,241.220001,241.940002,241.050003,241.820007,271951.0
1611858900,0,2021-01-28 18:35:00,241.809997,241.970001,241.580093,241.695007,317176.0
1611859200,0,2021-01-28 18:40:00,241.699996,242.130004,241.520004,242.112106,320496.0
1611859500,0,2021-01-28 18:45:00,242.129898,242.268005,242.0,242.173995,228309.0
1611859800,0,2021-01-28 18:50:00,242.160003,242.160003,241.220001,241.880004,327277.0
1611860100,0,2021-01-28 18:55:00,241.850097,242.11,241.729995,242.080001,213277.0
1611860400,0,2021-01-28 19:00:00,242.100006,242.550003,242.100006,242.210006,431345.0
1611860700,0,2021-01-28 19:05:00,242.205993,242.463699,241.794998,241.813003,249760.0
1611861000,0,2021-01-28 19:10:00,241.820007,242.134994,241.779998,241.990005,198738.0
1611861300,0,2021-01-28 19:15:00,242.0,242.029998,241.559997,241.660003,274158.0
1611861600,0,2021-01-28 19:20:00,241.639999,241.970001,241.509994,241.550003,316084.0
1611861900,0,2021-01-28 19:25:00,241.600006,241.75,241.139999,241.561599,274900.0
1611862200,0,2021-01-28 19:30:00,241.570007,241.800003,241.389999,241.619995,242661.0
1611862500,0,2021-01-28 19:35:00,241.61,242.0,241.559997,241.964996,261674.0
1611862800,0,2021-01-28 19:40:00,241.979904,242.009994,241.050003,241.059997,306404.0
1611863100,0,2021-01-28 19:45:00,241.080001,241.399993,240.789993,241.190002,412360.0
1611863400,0,2021-01-28 19:50:00,241.190002,241.539993,240.600006,240.759994,308326.0
1611863700,0,2021-01-28 19:55:00,240.75,241.429992,240.570007,241.100006,302348.0
1611864000,0,2021-01-28 20:00:00,241.089996,241.289993,240.440002,241.169998,361267.0
1611864300,0,2021-01-28 20:05:00,241.169998,241.399993,241.029998,241.240005,262616.0
1611864600,0,2021-01-28 20:10:00,241.25,241.25,240.613998,240.780105,324349.0
1611864900,0,2021-01-28 20:15:00,240.800003,241.100006,239.36,239.380096,573029.0
1611865200,0,2021-01-28 20:20:00,239.380004,239.839996,238.889999,239.749893,619783.0
1611865500,0,2021-01-28 20:25:00,239.732101,239.839996,239.059997,239.130004,409892.0
1611865800,0,2021-01-28 20:30:00,239.130004,239.639999,238.800094,238.910003,369538.0
1611866100,0,2021-01-28 20:35:00,238.889999,239.490005,238.580001,239.36,372322.0
1611866400,0,2021-01-28 20:40:00,239.36,239.460006,238.660003,238.759902,426563.0
1611866700,0,2021-01-28 20:45:00,238.740005,239.350006,238.240005,239.130004,612454.0
1611867000,0,2021-01-28 20:50:00,239.149993,240.259994,238.720092,240.100006,1039293.0
1611867300,0,2021-01-28 20:55:00,240.119995,240.119995,238.61,238.929992,1556688.0
1611930600,0,2021-01-29 14:30:00,235.990005,236.940002,234.25,235.875,2691659.0
1611930900,0,2021-01-29 14:35:00,235.589996,235.649993,234.669998,234.759994,624565.0
1611931200,0,2021-01-29 14:40:00,234.730499,235.100006,234.089996,234.580001,785507.0
1611931500,0,2021-01-29 14:45:00,234.735,235.11,234.735,234.779998,829384.0
1611931800,0,2021-01-29 14:50:00,234.5,235.86,234.250106,235.580001,630750.0
1611932100,0,2021-01-29 14:55:00,236.179992,236.699996,236.0,236.229995,647517.0
1611932400,0,2021-01-29 15:00:00,236.279998,237.039993,236.063796,237.0,453750.0
1611932700,0,2021-01-29 15:05:00,237.0,237.024993,236.210006,236.925003,586557.0
1611933000,0,2021-01-29 15:10:00,236.940002,237.7695,236.86,237.240005,435215.0
1611933300,0,2021-01-29 15:15:00,237.270004,237.36,236.600006,236.830001,308974.0
1611933600,0,2021-01-29 15:20:00,236.809997,237.690002,236.780502,237.595001,398263.0
1611933900,0,2021-01-29 15:25:00,237.580001,237.919998,237.350006,237.800003,299745.0
1611934200,0,2021-01-29 15:30:00,237.789993,238.020004,237.061004,237.119995,350172.0
1611934500,0,2021-01-29 15:35:00,237.059997,237.220001,236.679992,236.710006,324742.0
1611934800,0,2021-01-29 15:40:00,236.720001,236.899902,234.929992,236.024993,389117.0
1611935100,0,2021-01-29 15:45:00,236.024993,236.649993,235.639999,236.440002,402485.0
1611935400,0,2021-01-29 15:50:00,236.429992,236.929992,236.199996,236.520004,243904.0
1611935700,0,2021-01-29 15:55:00,236.539993,237.479995,236.524993,237.145599,281528.0
1611936000,0,2021-01-29 16:00:00,237.160003,237.479995,236.190002,236.600997,416980.0
1611936300,0,2021-01-29 16:05:00,236.619995,236.720001,236.060104,236.229995,261145.0
1611936600,0,2021-01-29 16:10:00,236.229995,236.229995,235.080001,235.100006,401361.0
1611936900,0,2021-01-29 16:15:00,235.092803,235.199996,234.639999,235.0,471854.0
1611937200,0,2021-01-29 16:20:00,234.990005,235.0,234.479995,234.770004,386351.0
1611937500,0,2021-01-29 16:25:00,234.740005,235.25,233.809997,233.910095,618953.0
1611937800,0,2021-01-29 16:30:00,233.919998,234.080001,233.559997,233.86,556240.0
1611938100,0,2021-01-29 16:35:00,233.86,234.270004,233.630004,234.270004,298157.0
1611938400,0,2021-01-29 16:40:00,234.270004,234.36,233.730102,234.0,260532.0
1611938700,0,2021-01-29 16:45:00,233.979995,234.440002,233.830001,234.440002,258888.0
1611939000,0,2021-01-29 16:50:00,234.419998,234.429992,233.800003,234.279998,270871.0
1611939300,0,2021-01-29 16:55:00,234.259994,235.020004,234.119995,234.919998,242695.0
1611939600,0,2021-01-29 17:00:00,234.899993,235.129898,234.410003,235.065002,324346.0
1611939900,0,2021-01-29 17:05:00,235.039993,235.039993,234.634994,234.770004,193670.0
1611940200,0,2021-01-29 17:10:00,234.789993,235.199996,234.320007,234.339996,238033.0
1611940500,0,2021-01-29 17:15:00,234.339996,234.339996,233.5401,233.910003,417426.0
1611940800,0,2021-01-29 17:20:00,233.899993,234.179992,233.470001,233.630004,573883.0
1611941100,0,2021-01-29 17:25:00,233.61,233.830001,233.5,233.520004,296893.0
1611941400,0,2021-01-29 17:30:00,233.509994,233.75,233.029998,233.190002,358340.0
1611941700,0,2021-01-29 17:35:00,233.190002,233.369995,232.660003,232.850006,530585.0
1611942000,0,2021-01-29 17:40:00,232.839996,233.369995,232.570098,232.789901,488210.0
1611942300,0,2021-01-29 17:45:00,232.759994,232.949996,232.020004,232.070098,422598.0
1611942600,0,2021-01-29 17:50:00,232.11,232.839996,232.11,232.509994,525177.0
1611942900,0,2021-01-29 17:55:00,232.529998,232.550003,232.009994,232.315002,343564.0
1611943200,0,2021-01-29 18:00:00,232.300003,232.75,232.009994,232.389999,353381.0
1611943500,0,2021-01-29 18:05:00,232.339996,232.5,231.990005,232.160003,432613.0
1611943800,0,2021-01-29 18:10:00,232.139999,232.259994,231.759994,231.949996,344477.0
1611944100,0,2021-01-29 18:15:00,231.940002,231.970001,231.350006,231.549896,449028.0
1611944400,0,2021-01-29 18:20:00,231.520004,232.550003,231.470001,232.240005,323444.0
1611944700,0,2021-01-29 18:25:00,232.229995,233.378692,232.160003,233.309997,519154.0
1611945000,0,2021-01-29 18:30:00,233.259994,233.399993,232.929992,233.078994,378283.0
1611945300,0,2021-01-29 18:35:00,233.080001,233.410003,232.960006,233.289993,344549.0
1611945600,0,2021-01-29 18:40:00,233.289993,233.589996,233.130004,233.389892,296689.0
1611945900,0,2021-01-29 18:45:00,233.36,233.589996,232.970001,233.190002,256883.0
1611946200,0,2021-01-29 18:50:00,233.210006,233.330001,232.7014,232.992797,246299.0
1611946500,0,2021-01-29 18:55:00,232.990005,233.059997,232.619995,232.960006,214459.0
1611946800,0,2021-01-29 19:00:00,232.960006,233.770004,232.869995,233.649993,361064.0
1611947100,0,2021-01-29 19:05:00,233.649902,234.0,233.449996,233.830001,433926.0
1611947400,0,2021-01-29 19:10:00,233.824996,234.020004,233.720001,233.809997,342218.0
1611947700,0,2021-01-29 19:15:00,233.789993,233.880004,233.559997,233.725006,247389.0
1611948000,0,2021-01-29 19:20:00,233.710006,233.729995,233.410003,233.5,197316.0
1611948300,0,2021-01-29 19:25:00,233.520004,233.809997,233.380004,233.619995,223103.0
1611948600,0,2021-01-29 19:30:00,233.619995,233.619995,232.61,232.804992,328461.0
1611948900,0,2021-01-29 19:35:00,232.800003,233.259994,232.710006,232.869995,249913.0
1611949200,0,2021-01-29 19:40:00,232.850006,233.249893,232.450805,232.86,322083.0
1611949500,0,2021-01-29 19:45:00,232.880004,233.300003,232.800003,233.039993,254407.0
1611949800,0,2021-01-29 19:50:00,233.039993,233.449996,233.0,233.240005,289203.0
1611950100,0,2021-01-29 19:55:00,233.220001,233.869995,233.030105,233.399993,336439.0
1611950400,0,2021-01-29 20:00:00,233.399993,234.740005,233.399993,234.600006,583435.0
1611950700,0,2021-01-29 20:05:00,234.600006,234.699996,234.130004,234.279998,399504.0
1611951000,0,2021-01-29 20:10:00,234.289993,234.729995,234.220001,234.543502,435415.0
1611951300,0,2021-01-29 20:15:00,234.559997,234.589904,234.259994,234.449996,436357.0
1611951600,0,2021-01-29 20:20:00,234.449996,234.75,234.429992,234.524993,360384.0
1611951900,0,2021-01-29 20:25:00,234.514999,234.690002,233.720199,233.86,427808.0
1611952200,0,2021-01-29 20:30:00,233.850006,234.479995,233.801696,234.009994,500182.0
1611952500,0,2021-01-29 20:35:00,234.0,234.020004,233.330001,233.419998,442327.0
1611952800,0,2021-01-29 20:40:00,233.419998,233.570007,233.009994,233.130004,416956.0
1611953100,0,2021-01-29 20:45:00,233.119995,233.220001,232.5,232.809997,730227.0
1611953400,0,2021-01-29 20:50:00,232.759994,233.539993,232.729995,233.089996,989131.0
1611953700,0,2021-01-29 20:55:00,233.100006,233.600006,231.460006,231.720001,2391967.0
1612189800,0,2021-02-01 14:30:00,234.789993,235.449996,234.300003,234.928405,2080466.0
1612190100,0,2021-02-01 14:35:00,235.0,235.630004,234.639999,235.160003,599275.0
1612190400,0,2021-02-01 14:40:00,234.839996,234.86,233.660003,234.074996,537895.0
1612190700,0,2021-02-01 14:45:00,234.0,234.080001,233.25,233.399993,415792.0
1612191000,0,2021-02-01 14:50:00,233.380004,233.759994,232.429992,232.554199,453471.0
1612191300,0,2021-02-01 14:55:00,232.61,234.720001,232.5,233.740005,464556.0
1612191600,0,2021-02-01 15:00:00,233.660003,234.339996,233.039993,234.080093,409692.0
1612191900,0,2021-02-01 15:05:00,234.125,234.279998,233.649993,233.850006,266341.0
1612192200,0,2021-02-01 15:10:00,233.869995,234.740005,233.839996,234.509994,356616.0
1612192500,0,2021-02-01 15:15:00,234.539993,234.990005,233.889999,234.309997,302651.0
1612192800,0,2021-02-01 15:20:00,234.330001,235.210006,234.309997,234.940002,269492.0
1612193100,0,2021-02-01 15:25:00,234.960006,235.25,234.740005,235.0,203761.0
1612193400,0,2021-02-01 15:30:00,235.029998,235.923599,235.029998,235.899993,345903.0
1612193700,0,2021-02-01 15:35:00,235.919998,236.869995,235.850006,236.339996,758270.0
1612194000,0,2021-02-01 15:40:00,236.337203,237.36,236.3311,237.350006,493162.0
1612194300,0,2021-02-01 15:45:00,237.369995,237.600006,236.839996,237.089996,646149.0
1612194600,0,2021-02-01 15:50:00,237.130004,237.389999,236.240005,236.389999,488410.0
1612194900,0,2021-02-01 15:55:00,236.350006,236.759597,236.100006,236.740005,303417.0
1612195200,0,2021-02-01 16:00:00,236.75,236.839996,235.949996,236.460006,331823.0
1612195500,0,2021-02-01 16:05:00,236.419998,237.270004,236.419998,237.050003,315456.0
1612195800,0,2021-02-01 16:10:00,237.039993,237.300003,236.794998,236.929992,305267.0
1612196100,0,2021-02-01 16:15:00,236.929992,237.460006,236.889999,237.414993,282009.0
1612196400,0,2021-02-01 16:20:00,237.417999,237.929992,237.339996,237.929992,300409.0
1612196700,0,2021-02-01 16:25:00,237.919998,238.029998,237.479995,237.979995,357810.0
1612197000,0,2021-02-01 16:30:00,237.970001,238.675003,237.960006,238.529998,420300.0
1612197300,0,2021-02-01 16:35:00,238.535003,238.910003,238.479995,238.909606,499715.0
1612197600,0,2021-02-01 16:40:00,238.910003,239.570007,238.910003,239.119995,643059.0
1612197900,0,2021-02-01 16:45:00,239.134994,239.979995,239.020004,239.899993,482970.0
1612198200,0,2021-02-01 16:50:00,239.880004,240.279998,239.770004,239.990005,661160.0
1612198500,0,2021-02-01 16:55:00,240.0,240.175003,239.725006,239.880004,427000.0
1612198800,0,2021-02-01 17:00:00,239.880004,240.5,239.880004,240.369995,320109.0
1612199100,0,2021-02-01 17:05:00,240.370101,240.779998,240.169998,240.690002,395984.0
1612199400,0,2021-02-01 17:10:00,240.699996,241.399993,240.565002,241.399993,428215.0
1612199700,0,2021-02-01 17:15:00,241.410003,241.5,240.940002,241.289993,481722.0
1612200000,0,2021-02-01 17:20:00,241.319503,241.919998,241.25,241.630004,527170.0
1612200300,0,2021-02-01 17:25:00,241.645004,242.5,241.619995,242.468002,825507.0
1612200600,0,2021-02-01 17:30:00,242.470001,242.5,241.139999,241.369003,548712.0
1612200900,0,2021-02-01 17:35:00,241.369995,241.639999,241.179992,241.320007,312636.0
1612201200,0,2021-02-01 17:40:00,241.339401,241.550003,240.600006,240.779998,392977.0
1612201500,0,2021-02-01 17:45:00,240.789993,241.080001,240.520004,240.690093,320730.0
1612201800,0,2021-02-01 17:50:00,240.710006,241.330001,240.699996,241.199996,242390.0
1612202100,0,2021-02-01 17:55:00,241.220001,241.339996,240.919998,241.25,196914.0
1612202400,0,2021-02-01 18:00:00,241.270004,241.300003,240.809997,240.854995,192656.0
1612202700,0,2021-02-01 18:05:00,240.86,241.380004,240.75,241.270004,291178.0
1612203000,0,2021-02-01 18:10:00,241.259994,241.300003,240.899993,241.238098,165067.0
1612203300,0,2021-02-01 18:15:00,241.229995,241.589996,241.104598,241.588394,178254.0
1612203600,0,2021-02-01 18:20:00,241.589904,241.809997,241.399993,241.774993,244677.0
1612203900,0,2021-02-01 18:25:00,241.789993,241.789993,241.115005,241.169998,230610.0
1612204200,0,2021-02-01 18:30:00,241.169998,241.479995,241.169998,241.330001,182959.0
1612204500,0,2021-02-01 18:35:00,241.350006,241.350006,240.919998,240.985,239531.0
1612204800,0,2021-02-01 18:40:00,240.989898,241.014999,240.679992,240.820007,228496.0
1612205100,0,2021-02-01 18:45:00,240.820007,240.970001,240.570007,240.699996,184265.0
1612205400,0,2021-02-01 18:50:00,240.699996,241.0,240.649993,240.925003,192211.0
1612205700,0,2021-02-01 18:55:00,240.936203,241.238906,240.810104,241.225006,229767.0
1612206000,0,2021-02-01 19:00:00,241.220001,241.230102,240.800003,241.080001,173691.0
1612206300,0,2021-02-01 19:05:00,241.089996,241.410003,240.869995,241.350006,212593.0
1612206600,0,2021-02-01 19:10:00,241.36,241.449996,241.059997,241.309906,159889.0
1612206900,0,2021-02-01 19:15:00,241.309997,241.679992,241.220001,241.440002,235031.0
1612207200,0,2021-02-01 19:20:00,241.430099,241.445007,240.889999,240.931106,156625.0
1612207500,0,2021-02-01 19:25:00,240.929992,241.080001,240.839996,240.919998,207787.0
1612207800,0,2021-02-01 19:30:00,240.919998,241.080001,240.800003,241.009994,269981.0
1612208100,0,2021-02-01 19:35:00,241.020004,241.039993,240.240005,240.399993,278273.0
1612208400,0,2021-02-01 19:40:00,240.429992,241.029693,240.419799,240.970001,175618.0
1612208700,0,2021-02-01 19:45:00,241.0,241.100006,240.869995,240.922805,147794.0
1612209000,0,2021-02-01 19:50:00,240.940002,241.100006,240.889999,240.940002,194651.0
1612209300,0,2021-02-01 19:55:00,240.940002,240.955001,240.490005,240.710006,194330.0
1612209600,0,2021-02-01 20:00:00,240.729995,241.380004,240.729995,241.36,196511.0
1612209900,0,2021-02-01 20:05:00,241.350006,241.399993,241.089996,241.339996,213377.0
1612210200,0,2021-02-01 20:10:00,241.350006,241.36,240.789993,240.869995,273282.0
1612210500,0,2021-02-01 20:15:00,240.880004,241.039993,240.649993,240.880004,234708.0
1612210800,0,2021-02-01 20:20:00,240.880004,240.970001,240.240005,240.529998,221684.0
1612211100,0,2021-02-01 20:25:00,240.559997,240.910003,240.383605,240.445007,213602.0
1612211400,0,2021-02-01 20:30:00,240.440002,240.440002,239.809997,240.190002,394816.0
1612211700,0,2021-02-01 20:35:00,240.190002,240.559997,240.009994,240.272201,270865.0
1612212000,0,2021-02-01 20:40:00,240.259994,240.279998,239.820007,240.160003,421318.0
1612212300,0,2021-02-01 20:45:00,240.160003,240.320007,239.985,240.190002,373125.0
1612212600,0,2021-02-01 20:50:00,240.199996,240.61,239.800003,240.399993,625161.0
1612212900,0,2021-02-01 20:55:00,240.389999,240.389999,239.429992,239.589996,1300328.0
1612276200,0,2021-02-02 14:30:00,241.300003,241.949996,239.679992,239.86,1661949.0
1612276500,0,2021-02-02 14:35:00,240.0,241.779998,240.0,240.979995,661392.0
1612276800,0,2021-02-02 14:40:00,241.0,241.499893,240.639999,240.789993,377313.0
1612277100,0,2021-02-02 14:45:00,240.770004,242.309997,240.720001,241.804992,562603.0
1612277400,0,2021-02-02 14:50:00,241.929992,241.960006,241.199996,241.240005,446820.0
1612277700,0,2021-02-02 14:55:00,241.25,241.639999,240.210006,240.664993,569070.0
1612278000,0,2021-02-02 15:00:00,240.669998,240.970001,239.429992,240.774993,361249.0
1612278300,0,2021-02-02 15:05:00,240.740005,240.75,240.029998,240.604995,325394.0
1612278600,0,2021-02-02 15:10:00,240.619995,240.849899,240.188995,240.496994,225598.0
1612278900,0,2021-02-02 15:15:00,240.479995,241.279907,240.220001,241.217605,389090.0
1612279200,0,2021-02-02 15:20:00,241.210006,241.259994,240.375,240.589996,254038.0
1612279500,0,2021-02-02 15:25:00,240.615005,240.669998,240.190002,240.205001,309215.0
1612279800,0,2021-02-02 15:30:00,240.229995,240.755004,240.050003,240.320007,247630.0
1612280100,0,2021-02-02 15:35:00,240.330001,240.764999,240.210006,240.246994,217333.0
1612280400,0,2021-02-02 15:40:00,240.25,240.529998,239.490005,239.565002,399840.0
1612280700,0,2021-02-02 15:45:00,239.565002,240.138,239.190093,239.899993,462692.0
1612281000,0,2021-02-02 15:50:00,239.889999,240.141799,239.669998,240.080093,298598.0
1612281300,0,2021-02-02 15:55:00,240.085006,240.410003,239.949996,240.160003,268418.0
1612281600,0,2021-02-02 16:00:00,240.130004,240.169998,239.070007,239.880004,348357.0
1612281900,0,2021-02-02 16:05:00,239.880004,239.929992,239.61,239.910003,161830.0
1612282200,0,2021-02-02 16:10:00,239.925003,240.149993,239.679992,239.988998,190666.0
1612282500,0,2021-02-02 16:15:00,239.990005,240.089996,239.714904,239.957901,168108.0
1612282800,0,2021-02-02 16:20:00,239.949996,239.949996,239.275604,239.429992,254718.0
1612283100,0,2021-02-02 16:25:00,239.440002,239.727798,239.330001,239.380004,299729.0
1612283400,0,2021-02-02 16:30:00,239.369995,239.485107,238.690002,238.825805,446303.0
1612283700,0,2021-02-02 16:35:00,238.835006,239.729995,238.699996,239.429992,306949.0
1612284000,0,2021-02-02 16:40:00,239.429992,240.009994,239.300003,240.0,244709.0
1612284300,0,2021-02-02 16:45:00,240.005004,240.449996,239.990005,240.339996,383176.0
1612284600,0,2021-02-02 16:50:00,240.350006,240.440002,240.199996,240.320007,267282.0
1612284900,0,2021-02-02 16:55:00,240.339996,240.5,240.169998,240.449996,180197.0
1612285200,0,2021-02-02 17:00:00,240.449996,240.449996,239.929992,240.039993,238194.0
1612285500,0,2021-02-02 17:05:00,240.031799,240.210006,239.660003,240.11,224517.0
1612285800,0,2021-02-02 17:10:00,240.11,240.429992,240.100006,240.300003,226273.0
1612286100,0,2021-02-02 17:15:00,240.2901,240.380004,240.070007,240.139999,208946.0
1612286400,0,2021-02-02 17:20:00,240.149993,240.190002,239.949996,240.070007,167654.0
1612286700,0,2021-02-02 17:25:00,240.089996,240.190002,239.899993,240.020004,137725.0
1612287000,0,2021-02-02 17:30:00,240.005004,240.189895,240.005004,240.089996,140977.0
1612287300,0,2021-02-02 17:35:00,240.089996,240.139999,239.759994,239.862106,195167.0
1612287600,0,2021-02-02 17:40:00,239.86,240.156692,239.793701,240.100006,135561.0
1612287900,0,2021-02-02 17:45:00,240.100006,240.279998,239.950393,240.047897,136570.0
1612288200,0,2021-02-02 17:50:00,240.050003,240.190002,239.830001,239.940002,106832.0
1612288500,0,2021-02-02 17:55:00,239.960006,240.25,239.7901,240.205001,159285.0
1612288800,0,2021-02-02 18:00:00,240.210006,240.275207,240.005004,240.104995,112761.0
1612289100,0,2021-02-02 18:05:00,240.11,240.339996,240.009994,240.070007,160126.0
1612289400,0,2021-02-02 18:10:00,240.050003,240.190002,239.929992,239.929992,120295.0
1612289700,0,2021-02-02 18:15:00,239.949996,240.077896,239.690002,239.725006,139797.0
1612290000,0,2021-02-02 18:20:00,239.725006,239.774993,239.440002,239.735,169760.0
1612290300,0,2021-02-02 18:25:00,239.729995,239.919998,239.710006,239.820007,132691.0
1612290600,0,2021-02-02 18:30:00,239.820007,240.240005,239.789993,240.240005,199105.0
1612290900,0,2021-02-02 18:35:00,240.220001,240.600006,240.179992,240.479995,279228.0
1612291200,0,2021-02-02 18:40:00,240.5,240.580001,240.330001,240.570007,215408.0
1612291500,0,2021-02-02 18:45:00,240.580001,240.690002,240.369995,240.490005,226157.0
1612291800,0,2021-02-02 18:50:00,240.479995,240.639999,240.429992,240.604995,190360.0
1612292100,0,2021-02-02 18:55:00,240.619995,240.850006,240.544998,240.809997,231648.0
1612292400,0,2021-02-02 19:00:00,240.809997,240.899993,240.259994,240.520004,208073.0
1612292700,0,2021-02-02 19:05:00,240.537902,240.550003,240.36,240.419998,222495.0
1612293000,0,2021-02-02 19:10:00,240.438995,240.490005,240.339996,240.399597,115933.0
1612293300,0,2021-02-02 19:15:00,240.399993,240.487899,240.169998,240.487899,122166.0
1612293600,0,2021-02-02 19:20:00,240.489898,240.630004,240.279998,240.481094,200968.0
1612293900,0,2021-02-02 19:25:00,240.490005,240.910003,240.490005,240.895004,201920.0
1612294200,0,2021-02-02 19:30:00,240.895004,241.095993,240.889999,240.990097,310206.0
1612294500,0,2021-02-02 19:35:00,240.991104,241.470001,240.979995,241.470001,241852.0
1612294800,0,2021-02-02 19:40:00,241.470001,241.470001,241.201004,241.399993,211219.0
1612295100,0,2021-02-02 19:45:00,241.399993,241.460006,241.199996,241.257904,196496.0
1612295400,0,2021-02-02 19:50:00,241.25,241.350006,241.11,241.147994,148982.0
1612295700,0,2021-02-02 19:55:00,241.149993,241.449996,241.11,241.300003,153693.0
1612296000,0,2021-02-02 20:00:00,241.289993,241.300003,240.86,241.082107,174000.0
1612296300,0,2021-02-02 20:05:00,241.080001,241.184997,240.669998,240.669998,171934.0
1612296600,0,2021-02-02 20:10:00,240.679992,240.720001,240.414993,240.589996,215289.0
1612296900,0,2021-02-02 20:15:00,240.585006,240.809997,240.440002,240.649993,194225.0
1612297200,0,2021-02-02 20:20:00,240.651306,240.970001,240.619995,240.75,192665.0
1612297500,0,2021-02-02 20:25:00,240.740005,240.880004,240.61,240.658996,334642.0
1612297800,0,2021-02-02 20:30:00,240.649993,240.714996,240.279998,240.539993,224635.0
1612298100,0,2021-02-02 20:35:00,240.550003,240.929992,240.490005,240.824996,282661.0
1612298400,0,2021-02-02 20:40:00,240.820007,240.949905,240.479995,240.570007,236260.0
1612298700,0,2021-02-02 20:45:00,240.574996,240.86,240.570007,240.729995,321819.0
1612299000,0,2021-02-02 20:50:00,240.720001,240.800003,239.850006,239.880004,499853.0
1612299300,0,2021-02-02 20:55:00,239.869995,240.020004,239.300003,239.479995,1408377.0
1612362600,0,2021-02-03 14:30:00,239.570007,240.399993,239.259994,240.089996,1394073.0
1612362900,0,2021-02-03 14:35:00,240.0,241.36,239.820007,240.215606,648872.0
1612363200,0,2021-02-03 14:40:00,240.125,240.86,240.039993,240.206802,341746.0
1612363500,0,2021-02-03 14:45:00,240.145004,240.970001,240.059997,240.820007,320950.0
1612363800,0,2021-02-03 14:50:00,241.0,241.679992,240.805496,241.619995,464063.0
1612364100,0,2021-02-03 14:55:00,241.824996,242.559997,241.740005,242.529998,759436.0
1612364400,0,2021-02-03 15:00:00,242.559997,242.960006,242.195007,242.720001,581257.0
1612364700,0,2021-02-03 15:05:00,242.729995,242.789993,241.679992,241.740005,488414.0
1612365000,0,2021-02-03 15:10:00,241.779998,241.779998,240.699996,241.529998,439834.0
1612365300,0,2021-02-03 15:15:00,241.570007,241.940002,241.0,241.039901,271641.0
1612365600,0,2021-02-03 15:20:00,241.054992,241.433197,240.710006,240.929992,304682.0
1612365900,0,2021-02-03 15:25:00,240.919998,241.044998,240.210006,240.270004,329504.0
1612366200,0,2021-02-03 15:30:00,240.307495,241.445098,240.307495,241.108993,237991.0
1612366500,0,2021-02-03 15:35:00,241.190002,241.443801,240.509994,241.350006,208007.0
1612366800,0,2021-02-03 15:40:00,241.365005,241.915695,241.205596,241.539993,331685.0
1612367100,0,2021-02-03 15:45:00,241.535003,241.800003,241.259994,241.289993,178756.0
1612367400,0,2021-02-03 15:50:00,241.285003,241.729995,240.740005,241.595001,213208.0
1612367700,0,2021-02-03 15:55:00,241.630004,241.850006,241.410003,241.529998,176175.0
1612368000,0,2021-02-03 16:00:00,241.570007,242.080001,241.520004,242.080001,214166.0
1612368300,0,2021-02-03 16:05:00,242.080001,242.550003,242.039993,242.539993,339372.0
1612368600,0,2021-02-03 16:10:00,242.550003,242.589996,242.210006,242.389999,316617.0
1612368900,0,2021-02-03 16:15:00,242.419998,242.830001,242.389999,242.809997,441289.0
1612369200,0,2021-02-03 16:20:00,242.804992,242.960006,242.630004,242.919998,298217.0
1612369500,0,2021-02-03 16:25:00,242.940002,243.399993,242.800003,242.854995,695608.0
1612369800,0,2021-02-03 16:30:00,242.845001,242.949996,242.300003,242.699996,298119.0
1612370100,0,2021-02-03 16:35:00,242.710006,242.86,242.460006,242.859893,159246.0
1612370400,0,2021-02-03 16:40:00,242.854995,243.289993,242.750106,243.160003,274998.0
1612370700,0,2021-02-03 16:45:00,243.160003,243.279998,242.75,242.970306,191085.0
1612371000,0,2021-02-03 16:50:00,242.980392,243.149993,242.793701,242.86,130159.0
1612371300,0,2021-02-03 16:55:00,242.830001,243.350006,242.789993,243.117401,154237.0
1612371600,0,2021-02-03 17:00:00,243.119995,243.600006,243.042694,243.485305,293382.0
1612371900,0,2021-02-03 17:05:00,243.479995,243.490005,243.190002,243.220001,144049.0
1612372200,0,2021-02-03 17:10:00,243.240005,243.25,242.850006,243.039993,183054.0
1612372500,0,2021-02-03 17:15:00,243.050003,243.559997,243.039993,243.550003,221224.0
1612372800,0,2021-02-03 17:20:00,243.550003,243.600006,243.330001,243.429992,160391.0
1612373100,0,2021-02-03 17:25:00,243.420104,243.505004,243.300003,243.369995,121997.0
1612373400,0,2021-02-03 17:30:00,243.36,243.389999,242.929992,243.130004,155930.0
1612373700,0,2021-02-03 17:35:00,243.119995,243.432495,243.059997,243.410003,207802.0
1612374000,0,2021-02-03 17:40:00,243.429992,243.589996,243.309997,243.440002,143109.0
1612374300,0,2021-02-03 17:45:00,243.440002,243.580001,243.389999,243.539993,133007.0
1612374600,0,2021-02-03 17:50:00,243.532104,243.649993,243.389999,243.449996,175272.0
1612374900,0,2021-02-03 17:55:00,243.440002,243.529998,243.149993,243.490005,147580.0
1612375200,0,2021-02-03 18:00:00,243.485,243.539993,243.259994,243.330001,122876.0
1612375500,0,2021-02-03 18:05:00,243.350006,243.440002,243.190002,243.330001,120763.0
1612375800,0,2021-02-03 18:10:00,243.339996,243.380004,243.070007,243.100006,139388.0
1612376100,0,2021-02-03 18:15:00,243.119995,243.210006,242.889999,242.919998,155423.0
1612376400,0,2021-02-03 18:20:00,242.914596,243.440002,242.865005,243.389999,151967.0
1612376700,0,2021-02-03 18:25:00,243.380004,243.399993,243.229995,243.279998,113657.0
1612377000,0,2021-02-03 18:30:00,243.279998,243.349899,243.026199,243.330001,117817.0
1612377300,0,2021-02-03 18:35:00,243.335006,243.729995,243.320007,243.720001,184392.0
1612377600,0,2021-02-03 18:40:00,243.729995,243.820007,243.559997,243.770004,138311.0
1612377900,0,2021-02-03 18:45:00,243.772003,243.807907,243.630004,243.6548,139041.0
1612378200,0,2021-02-03 18:50:00,243.667892,243.929992,243.585006,243.914993,166655.0
1612378500,0,2021-02-03 18:55:00,243.929992,243.970001,243.619995,243.940002,145660.0
1612378800,0,2021-02-03 19:00:00,243.934997,244.070007,243.729995,244.059997,268513.0
1612379100,0,2021-02-03 19:05:00,244.059997,244.5,244.054992,244.460006,340774.0
1612379400,0,2021-02-03 19:10:00,244.449996,244.490005,244.270004,244.380004,249453.0
1612379700,0,2021-02-03 19:15:00,244.355499,244.449996,244.210006,244.36,196340.0
1612380000,0,2021-02-03 19:20:00,244.350006,244.86,244.339996,244.839996,355019.0
1612380300,0,2021-02-03 19:25:00,244.86,244.925292,244.669998,244.710006,223221.0
1612380600,0,2021-02-03 19:30:00,244.719894,244.979995,244.660202,244.968994,267332.0
1612380900,0,2021-02-03 19:35:00,244.970001,245.089996,244.529998,244.710006,651006.0
1612381200,0,2021-02-03 19:40:00,244.690994,244.740005,244.339996,244.410003,234935.0
1612381500,0,2021-02-03 19:45:00,244.419998,244.519897,244.029998,244.050003,245897.0
1612381800,0,2021-02-03 19:50:00,244.039993,244.173904,243.970001,244.160003,209431.0
1612382100,0,2021-02-03 19:55:00,244.160003,244.324996,243.679992,243.690002,166969.0
1612382400,0,2021-02-03 20:00:00,243.690002,243.789993,243.529998,243.669998,258373.0
1612382700,0,2021-02-03 20:05:00,243.662002,244.020004,243.550003,243.970001,198117.0
1612383000,0,2021-02-03 20:10:00,243.955001,244.149993,243.800003,244.11,183913.0
1612383300,0,2021-02-03 20:15:00,244.11,244.169998,243.320007,243.350006,300333.0
1612383600,0,2021-02-03 20:20:00,243.354995,243.759994,243.289993,243.539993,246356.0
1612383900,0,2021-02-03 20:25:00,243.529998,243.619995,243.130004,243.324996,348178.0
1612384200,0,2021-02-03 20:30:00,243.315002,243.759994,243.262893,243.714996,311138.0
1612384500,0,2021-02-03 20:35:00,243.710006,243.758804,243.479995,243.494995,241973.0
1612384800,0,2021-02-03 20:40:00,243.5,244.199996,243.470001,243.936294,361507.0
1612385100,0,2021-02-03 20:45:00,243.940002,244.139999,243.470001,243.800003,422191.0
1612385400,0,2021-02-03 20:50:00,243.789993,243.809997,243.309997,243.539993,605050.0
1612385700,0,2021-02-03 20:55:00,243.539993,243.809997,242.940002,242.940002,1091231.0
1612449000,0,2021-02-04 14:30:00,242.660003,243.199996,241.080001,241.380004,1557208.0
1612449300,0,2021-02-04 14:35:00,241.429992,243.205001,241.309997,242.820007,616782.0
1612449600,0,2021-02-04 14:40:00,242.679992,242.679992,241.5,241.889999,492225.0
1612449900,0,2021-02-04 14:45:00,242.25,242.559997,241.610107,242.470001,395333.0
1612450200,0,2021-02-04 14:50:00,242.25,242.630004,241.75,242.020004,362803.0
1612450500,0,2021-02-04 14:55:00,242.0,242.300003,241.524505,242.279998,262039.0
1612450800,0,2021-02-04 15:00:00,242.315002,242.315002,241.229995,241.285293,516522.0
1612451100,0,2021-02-04 15:05:00,241.247299,241.729995,241.247299,241.339996,290697.0
1612451400,0,2021-02-04 15:10:00,241.335006,242.389999,241.330001,242.270004,311872.0
1612451700,0,2021-02-04 15:15:00,242.270004,242.630004,242.199996,242.520004,258425.0
1612452000,0,2021-02-04 15:20:00,242.520004,242.550003,242.130004,242.285003,289748.0
1612452300,0,2021-02-04 15:25:00,242.287506,242.320007,240.934997,241.050003,448237.0
1612452600,0,2021-02-04 15:30:00,241.041107,241.339996,240.759994,241.11,386671.0
1612452900,0,2021-02-04 15:35:00,241.119995,241.36,240.529998,240.792694,476332.0
1612453200,0,2021-02-04 15:40:00,240.820007,241.289993,240.75,241.070007,321136.0
1612453500,0,2021-02-04 15:45:00,241.059997,241.270004,240.990005,241.179992,241874.0
1612453800,0,2021-02-04 15:50:00,241.179992,241.520004,241.139999,241.5,267277.0
1612454100,0,2021-02-04 15:55:00,241.517898,241.589996,240.830001,240.970199,293061.0
1612454400,0,2021-02-04 16:00:00,240.960006,241.449996,240.899993,241.169998,237032.0
1612454700,0,2021-02-04 16:05:00,241.169998,241.289993,240.759994,240.919998,284480.0
1612455000,0,2021-02-04 16:10:00,240.929992,240.992004,240.449996,240.645004,424010.0
1612455300,0,2021-02-04 16:15:00,240.639999,240.929992,240.559997,240.660003,234626.0
1612455600,0,2021-02-04 16:20:00,240.660003,240.8358,240.479995,240.7621,257645.0
1612455900,0,2021-02-04 16:25:00,240.759994,240.890106,240.61,240.639999,194221.0
1612456200,0,2021-02-04 16:30:00,240.664993,240.809997,240.502105,240.565002,171236.0
1612456500,0,2021-02-04 16:35:00,240.570007,240.774993,240.505004,240.601394,162907.0
1612456800,0,2021-02-04 16:40:00,240.600006,240.600006,240.369995,240.440002,234677.0
1612457100,0,2021-02-04 16:45:00,240.457901,241.130004,240.390106,240.960006,196289.0
1612457400,0,2021-02-04 16:50:00,240.949905,241.119995,240.659194,240.759994,162705.0
1612457700,0,2021-02-04 16:55:00,240.779998,241.0,240.740005,240.949996,113171.0
1612458000,0,2021-02-04 17:00:00,240.979995,241.179992,240.884994,240.904998,141640.0
1612458300,0,2021-02-04 17:05:00,240.891098,240.960006,240.699996,240.839904,131732.0
1612458600,0,2021-02-04 17:10:00,240.835006,241.029998,240.600006,240.679992,175148.0
1612458900,0,2021-02-04 17:15:00,240.670104,240.929992,240.570007,240.699996,139877.0
1612459200,0,2021-02-04 17:20:00,240.690002,240.710006,240.430099,240.555801,225129.0
1612459500,0,2021-02-04 17:25:00,240.550003,240.669998,240.449996,240.615005,125315.0
1612459800,0,2021-02-04 17:30:00,240.619995,240.779998,240.570007,240.629898,103674.0
1612460100,0,2021-02-04 17:35:00,240.620101,240.86,240.520004,240.585006,165474.0
1612460400,0,2021-02-04 17:40:00,240.580001,240.809997,240.580001,240.649993,129924.0
1612460700,0,2021-02-04 17:45:00,240.649993,240.679992,240.480102,240.505004,163183.0
1612461000,0,2021-02-04 17:50:00,240.509994,240.600006,240.460006,240.490005,266807.0
1612461300,0,2021-02-04 17:55:00,240.490005,240.649993,240.449996,240.589996,177249.0
1612461600,0,2021-02-04 18:00:00,240.580001,240.649993,240.485,240.559997,170856.0
1612461900,0,2021-02-04 18:05:00,240.559997,240.606994,240.410003,240.510101,162956.0
1612462200,0,2021-02-04 18:10:00,240.514999,240.809997,240.5,240.809997,222051.0
1612462500,0,2021-02-04 18:15:00,240.809997,240.970001,240.75,240.869995,140737.0
1612462800,0,2021-02-04 18:20:00,240.869995,241.240005,240.86,240.962493,181673.0
1612463100,0,2021-02-04 18:25:00,240.964996,240.979995,240.770004,240.809997,162011.0
1612463400,0,2021-02-04 18:30:00,240.809997,241.070007,240.770004,240.979995,125566.0
1612463700,0,2021-02-04 18:35:00,240.979995,241.059997,240.899993,240.960006,127659.0
1612464000,0,2021-02-04 18:40:00,240.970001,241.029998,240.779998,240.786804,157014.0
1612464300,0,2021-02-04 18:45:00,240.789993,241.029998,240.779998,240.919998,94697.0
1612464600,0,2021-02-04 18:50:00,240.919998,240.929992,240.566696,240.600006,154048.0
1612464900,0,2021-02-04 18:55:00,240.600006,240.699996,240.509994,240.520095,134171.0
1612465200,0,2021-02-04 19:00:00,240.520004,240.738998,240.479995,240.6221,175908.0
1612465500,0,2021-02-04 19:05:00,240.619995,240.899993,240.619995,240.858993,136799.0
1612465800,0,2021-02-04 19:10:00,240.850006,240.854995,240.660003,240.735,107302.0
1612466100,0,2021-02-04 19:15:00,240.740005,240.820007,240.600006,240.619995,135914.0
1612466400,0,2021-02-04 19:20:00,240.619995,240.664993,240.505004,240.615005,100352.0
1612466700,0,2021-02-04 19:25:00,240.613693,240.785003,240.613693,240.740005,95711.0
1612467000,0,2021-02-04 19:30:00,240.725006,241.0,240.660003,240.932601,164245.0
1612467300,0,2021-02-04 19:35:00,240.929992,241.059997,240.809997,240.949996,113597.0
1612467600,0,2021-02-04 19:40:00,240.929992,241.359893,240.910003,241.319,226043.0
1612467900,0,2021-02-04 19:45:00,241.315002,241.470001,241.220001,241.380004,215949.0
1612468200,0,2021-02-04 19:50:00,241.380004,241.389999,241.179992,241.240097,161581.0
1612468500,0,2021-02-04 19:55:00,241.25,241.419998,241.235,241.240005,168897.0
1612468800,0,2021-02-04 20:00:00,241.25,241.36,241.179992,241.279998,178729.0
1612469100,0,2021-02-04 20:05:00,241.274993,241.279998,240.955001,240.955001,167823.0
1612469400,0,2021-02-04 20:10:00,240.955001,241.050003,240.830001,240.875,183530.0
1612469700,0,2021-02-04 20:15:00,240.869995,241.139999,240.86,241.020004,245191.0
1612470000,0,2021-02-04 20:20:00,241.020004,241.367492,241.0,241.279998,177258.0
1612470300,0,2021-02-04 20:25:00,241.279998,241.330001,241.149993,241.270004,178686.0
1612470600,0,2021-02-04 20:30:00,241.289993,241.339996,241.125,241.203994,274637.0
1612470900,0,2021-02-04 20:35:00,241.199996,241.320495,241.190002,241.229995,247673.0
1612471200,0,2021-02-04 20:40:00,241.214996,241.490005,241.169998,241.264999,265991.0
1612471500,0,2021-02-04 20:45:00,241.264999,241.639999,241.162094,241.419998,430293.0
1612471800,0,2021-02-04 20:50:00,241.429992,241.779998,241.220001,241.770004,620178.0
1612472100,0,2021-02-04 20:55:00,241.770004,242.160003,240.690002,241.990005,1913810.0
1612535400,0,2021-02-05 14:30:00,242.229995,243.279998,241.970001,242.481201,1101328.0
1612535700,0,2021-02-05 14:35:00,242.179992,242.392196,241.330001,241.399993,331539.0
1612536000,0,2021-02-05 14:40:00,241.25,241.869995,241.199996,241.253204,324569.0
1612536300,0,2021-02-05 14:45:00,241.0,241.345001,240.679992,240.699996,447341.0
1612536600,0,2021-02-05 14:50:00,240.75,240.929992,240.440002,240.929992,432228.0
1612536900,0,2021-02-05 14:55:00,240.630004,240.839996,240.470001,240.720001,296488.0
1612537200,0,2021-02-05 15:00:00,240.740005,241.240005,240.529998,240.880004,290054.0
1612537500,0,2021-02-05 15:05:00,240.845001,241.279998,240.809997,241.134994,271324.0
1612537800,0,2021-02-05 15:10:00,241.11,241.440002,240.869995,241.279998,196925.0
1612538100,0,2021-02-05 15:15:00,241.3199,241.699996,240.710006,240.940002,313921.0
1612538400,0,2021-02-05 15:20:00,240.948898,241.497406,240.920104,241.36,206311.0
1612538700,0,2021-02-05 15:25:00,241.380004,241.850006,241.345001,241.580001,214822.0
1612539000,0,2021-02-05 15:30:00,241.570007,241.570007,241.039993,241.139999,221587.0
1612539300,0,2021-02-05 15:35:00,241.139999,241.729995,241.070007,241.520004,191686.0
1612539600,0,2021-02-05 15:40:00,241.509994,241.699996,241.199996,241.679992,164170.0
1612539900,0,2021-02-05 15:45:00,241.699996,241.809997,241.36,241.627899,165559.0
1612540200,0,2021-02-05 15:50:00,241.630004,241.979995,241.490005,241.979995,179405.0
1612540500,0,2021-02-05 15:55:00,241.979995,242.029998,241.529998,241.61,188581.0
1612540800,0,2021-02-05 16:00:00,241.61,241.889999,241.529998,241.529998,161324.0
1612541100,0,2021-02-05 16:05:00,241.539993,241.649993,241.320007,241.500106,219598.0
1612541400,0,2021-02-05 16:10:00,241.5,241.520004,241.250106,241.407897,222665.0
1612541700,0,2021-02-05 16:15:00,241.399993,241.399993,240.929992,241.009994,183256.0
1612542000,0,2021-02-05 16:20:00,241.0,241.270004,240.893997,240.929992,204696.0
1612542300,0,2021-02-05 16:25:00,240.910003,241.039993,240.770004,240.882095,185435.0
1612542600,0,2021-02-05 16:30:00,240.899993,241.130004,240.874694,240.899993,126429.0
1612542900,0,2021-02-05 16:35:00,240.925003,241.350006,240.925003,241.255004,213724.0
1612543200,0,2021-02-05 16:40:00,241.279998,241.320007,241.050003,241.279998,137472.0
1612543500,0,2021-02-05 16:45:00,241.300003,241.300003,241.089996,241.089996,115720.0
1612543800,0,2021-02-05 16:50:00,241.11,241.179992,240.800003,240.910003,171879.0
1612544100,0,2021-02-05 16:55:00,240.899993,241.169906,240.880004,240.960006,100015.0
1612544400,0,2021-02-05 17:00:00,240.970001,241.580001,240.899993,241.36,181739.0
1612544700,0,2021-02-05 17:05:00,241.369995,241.445007,241.259994,241.339996,130844.0
1612545000,0,2021-02-05 17:10:00,241.357894,241.410003,241.289993,241.389999,94941.0
1612545300,0,2021-02-05 17:15:00,241.389999,241.749893,241.350006,241.699996,160930.0
1612545600,0,2021-02-05 17:20:00,241.701095,241.990005,241.580001,241.910003,174587.0
1612545900,0,2021-02-05 17:25:00,241.910003,241.949996,241.699996,241.75,129528.0
1612546200,0,2021-02-05 17:30:00,241.759994,241.910003,241.740005,241.789993,69533.0
1612546500,0,2021-02-05 17:35:00,241.779998,241.960006,241.710006,241.940002,117391.0
1612546800,0,2021-02-05 17:40:00,241.960006,242.309997,241.919998,242.190002,205819.0
1612547100,0,2021-02-05 17:45:00,242.179992,242.289993,242.059997,242.209701,141382.0
1612547400,0,2021-02-05 17:50:00,242.220001,242.36,242.119995,242.264999,140157.0
1612547700,0,2021-02-05 17:55:00,242.279998,242.509994,242.130004,242.5,138557.0
1612548000,0,2021-02-05 18:00:00,242.5,242.539993,242.259994,242.289993,125183.0
1612548300,0,2021-02-05 18:05:00,242.274993,242.365005,242.119995,242.247894,130577.0
1612548600,0,2021-02-05 18:10:00,242.231002,242.356094,242.169998,242.300003,97019.0
1612548900,0,2021-02-05 18:15:00,242.300003,242.619995,242.240005,242.539901,128606.0
1612549200,0,2021-02-05 18:20:00,242.539993,242.580001,242.279998,242.449996,132405.0
1612549500,0,2021-02-05 18:25:00,242.449996,242.669998,242.399993,242.445297,168043.0
1612549800,0,2021-02-05 18:30:00,242.442092,242.442092,242.169998,242.199996,116761.0
1612550100,0,2021-02-05 18:35:00,242.210006,242.369995,242.169998,242.199996,84056.0
1612550400,0,2021-02-05 18:40:00,242.199996,242.479995,242.190002,242.369995,161547.0
1612550700,0,2021-02-05 18:45:00,242.36,242.410598,242.080001,242.089996,105936.0
1612551000,0,2021-02-05 18:50:00,242.080001,242.259994,241.880004,241.919998,152002.0
1612551300,0,2021-02-05 18:55:00,241.929992,241.949996,241.7238,241.789993,90966.0
1612551600,0,2021-02-05 19:00:00,241.789001,241.919998,241.619995,241.639999,120246.0
1612551900,0,2021-02-05 19:05:00,241.619995,241.869995,241.570007,241.7621,112114.0
1612552200,0,2021-02-05 19:10:00,241.779998,241.869995,241.720001,241.779998,90025.0
1612552500,0,2021-02-05 19:15:00,241.789993,241.869995,241.600006,241.630004,104531.0
1612552800,0,2021-02-05 19:20:00,241.639999,241.759994,241.539993,241.759994,97768.0
1612553100,0,2021-02-05 19:25:00,241.759994,241.800003,241.672103,241.740005,96311.0
1612553400,0,2021-02-05 19:30:00,241.759994,242.130004,241.75,241.979995,161306.0
1612553700,0,2021-02-05 19:35:00,241.990005,242.070007,241.839996,242.020004,124088.0
1612554000,0,2021-02-05 19:40:00,242.039993,242.050003,241.740005,241.740005,76882.0
1612554300,0,2021-02-05 19:45:00,241.755004,241.899993,241.550003,241.5699,119329.0
1612554600,0,2021-02-05 19:50:00,241.559997,241.669998,241.429992,241.529998,147299.0
1612554900,0,2021-02-05 19:55:00,241.520004,241.710006,241.490005,241.550003,97223.0
1612555200,0,2021-02-05 20:00:00,241.550003,241.6557,241.389999,241.389999,138512.0
1612555500,0,2021-02-05 20:05:00,241.389999,241.580001,241.380004,241.520004,111372.0
1612555800,0,2021-02-05 20:10:00,241.514999,241.660003,241.335006,241.630004,143367.0
1612556100,0,2021-02-05 20:15:00,241.619995,241.830001,241.539993,241.649993,128347.0
1612556400,0,2021-02-05 20:20:00,241.658996,241.990005,241.604598,241.919998,189652.0
1612556700,0,2021-02-05 20:25:00,241.919998,241.977905,241.470001,241.5,198733.0
1612557000,0,2021-02-05 20:30:00,241.5,241.619995,241.36,241.589996,154800.0
1612557300,0,2021-02-05 20:35:00,241.619995,241.850006,241.179992,241.25,178756.0
1612557600,0,2021-02-05 20:40:00,241.244995,241.5,241.240005,241.490005,170013.0
1612557900,0,2021-02-05 20:45:00,241.5,241.820007,241.350006,241.410003,228764.0
1612558200,0,2021-02-05 20:50:00,241.410003,241.830001,241.330001,241.789993,337122.0
1612558500,0,2021-02-05 20:55:00,241.779998,242.25,241.710006,242.199996,801468.0